3329 東和フードサービス(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 | 2,830 | 2,840 | 2,830 | 2,840 | 200 | 710 |
| 2006-12-28 | 2,830 | 2,830 | 2,830 | 2,830 | 700 | 707.50 |
| 2006-12-27 | 2,825 | 2,825 | 2,820 | 2,825 | 700 | 706.25 |
| 2006-12-26 | 2,825 | 2,825 | 2,820 | 2,825 | 1,100 | 706.25 |
| 2006-12-25 | 2,830 | 2,840 | 2,820 | 2,820 | 1,200 | 705 |
| 2006-12-22 | 2,830 | 2,840 | 2,830 | 2,830 | 2,200 | 707.50 |
| 2006-12-21 | 2,830 | 2,850 | 2,830 | 2,830 | 1,500 | 707.50 |
| 2006-12-20 | 2,840 | 2,840 | 2,830 | 2,830 | 1,600 | 707.50 |
| 2006-12-19 | 2,840 | 2,840 | 2,840 | 2,840 | 500 | 710 |
| 2006-12-18 | 2,840 | 2,840 | 2,830 | 2,840 | 1,100 | 710 |
| 2006-12-15 | 2,855 | 2,855 | 2,850 | 2,850 | 2,600 | 712.50 |
| 2006-12-14 | 2,845 | 2,855 | 2,845 | 2,845 | 400 | 711.25 |
| 2006-12-13 | 2,845 | 2,850 | 2,840 | 2,840 | 500 | 710 |
| 2006-12-12 | 2,835 | 2,835 | 2,830 | 2,830 | 400 | 707.50 |
| 2006-12-11 | 2,865 | 2,865 | 2,830 | 2,830 | 1,200 | 707.50 |
| 2006-12-08 | 2,815 | 2,865 | 2,815 | 2,865 | 1,100 | 716.25 |
| 2006-12-07 | 2,880 | 2,880 | 2,870 | 2,880 | 500 | 720 |
| 2006-12-06 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 720 |
| 2006-12-05 | 2,830 | 2,890 | 2,830 | 2,880 | 1,000 | 720 |
| 2006-12-04 | 2,835 | 2,870 | 2,830 | 2,830 | 900 | 707.50 |
| 2006-12-01 | 2,850 | 2,860 | 2,820 | 2,860 | 900 | 715 |
| 2006-11-30 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 712.50 |
| 2006-11-29 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 705 |
| 2006-11-27 | 2,800 | 2,810 | 2,800 | 2,810 | 600 | 702.50 |
| 2006-11-24 | 2,805 | 2,805 | 2,800 | 2,800 | 700 | 700 |
| 2006-11-22 | 2,750 | 2,800 | 2,750 | 2,800 | 500 | 700 |
| 2006-11-21 | 2,780 | 2,780 | 2,750 | 2,750 | 1,100 | 687.50 |
| 2006-11-20 | 2,970 | 2,970 | 2,815 | 2,815 | 1,900 | 703.75 |
| 2006-11-17 | 2,925 | 2,925 | 2,905 | 2,905 | 700 | 726.25 |
| 2006-11-16 | 2,975 | 2,975 | 2,920 | 2,920 | 200 | 730 |
| 2006-11-15 | 2,965 | 2,975 | 2,910 | 2,975 | 700 | 743.75 |
| 2006-11-14 | 2,905 | 2,910 | 2,905 | 2,910 | 300 | 727.50 |
| 2006-11-13 | 2,955 | 2,955 | 2,900 | 2,900 | 1,400 | 725 |
| 2006-11-10 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 737.50 |
| 2006-11-09 | 3,000 | 3,010 | 2,960 | 3,000 | 1,500 | 750 |
| 2006-11-08 | 3,030 | 3,060 | 3,010 | 3,010 | 1,100 | 752.50 |
| 2006-11-07 | 3,100 | 3,100 | 3,010 | 3,070 | 700 | 767.50 |
| 2006-11-06 | 3,110 | 3,110 | 3,050 | 3,050 | 1,200 | 762.50 |
| 2006-11-02 | 3,120 | 3,120 | 3,070 | 3,070 | 700 | 767.50 |
| 2006-11-01 | 3,090 | 3,090 | 3,090 | 3,090 | 900 | 772.50 |
| 2006-10-31 | 3,020 | 3,100 | 3,020 | 3,100 | 1,400 | 775 |
| 2006-10-30 | 3,030 | 3,040 | 3,020 | 3,040 | 1,800 | 760 |
| 2006-10-27 | 3,110 | 3,110 | 3,100 | 3,100 | 1,200 | 775 |
| 2006-10-26 | 3,130 | 3,180 | 3,110 | 3,120 | 3,700 | 780 |
| 2006-10-25 | 3,330 | 3,340 | 3,290 | 3,290 | 9,200 | 822.50 |
| 2006-10-24 | 3,340 | 3,350 | 3,330 | 3,350 | 3,900 | 837.50 |
| 2006-10-23 | 3,330 | 3,340 | 3,330 | 3,340 | 2,200 | 835 |
| 2006-10-20 | 3,310 | 3,340 | 3,310 | 3,320 | 2,000 | 830 |
| 2006-10-19 | 3,270 | 3,300 | 3,270 | 3,300 | 1,700 | 825 |
| 2006-10-18 | 3,270 | 3,270 | 3,250 | 3,260 | 1,500 | 815 |
| 2006-10-17 | 3,220 | 3,250 | 3,220 | 3,250 | 1,300 | 812.50 |
| 2006-10-16 | 3,230 | 3,290 | 3,190 | 3,200 | 7,600 | 800 |
| 2006-10-13 | 3,300 | 3,300 | 3,210 | 3,230 | 3,600 | 807.50 |
| 2006-10-12 | 3,310 | 3,310 | 3,300 | 3,300 | 900 | 825 |
| 2006-10-11 | 3,340 | 3,340 | 3,320 | 3,320 | 1,100 | 830 |
| 2006-10-10 | 3,360 | 3,360 | 3,330 | 3,330 | 2,100 | 832.50 |
| 2006-10-06 | 3,400 | 3,410 | 3,370 | 3,410 | 1,900 | 852.50 |
| 2006-10-05 | 3,450 | 3,450 | 3,400 | 3,410 | 900 | 852.50 |
| 2006-10-04 | 3,440 | 3,450 | 3,410 | 3,410 | 1,200 | 852.50 |
| 2006-10-03 | 3,460 | 3,460 | 3,410 | 3,420 | 1,400 | 855 |
| 2006-10-02 | 3,480 | 3,480 | 3,460 | 3,460 | 900 | 865 |
| 2006-09-29 | 3,470 | 3,480 | 3,440 | 3,440 | 2,900 | 860 |
| 2006-09-28 | 3,460 | 3,470 | 3,460 | 3,460 | 1,400 | 865 |
| 2006-09-27 | 3,370 | 3,460 | 3,370 | 3,450 | 2,800 | 862.50 |
| 2006-09-26 | 3,300 | 3,300 | 3,290 | 3,290 | 1,800 | 822.50 |
| 2006-09-25 | 3,300 | 3,300 | 3,270 | 3,300 | 1,600 | 825 |
| 2006-09-22 | 3,190 | 3,220 | 3,190 | 3,220 | 800 | 805 |
| 2006-09-21 | 3,220 | 3,220 | 3,190 | 3,210 | 700 | 802.50 |
| 2006-09-20 | 3,170 | 3,200 | 3,170 | 3,190 | 1,100 | 797.50 |
| 2006-09-19 | 3,190 | 3,280 | 3,190 | 3,200 | 4,400 | 800 |
| 2006-09-15 | 3,280 | 3,280 | 3,230 | 3,230 | 600 | 807.50 |
| 2006-09-14 | 3,270 | 3,280 | 3,260 | 3,280 | 600 | 820 |
| 2006-09-13 | 3,380 | 3,380 | 3,280 | 3,280 | 1,800 | 820 |
| 2006-09-12 | 3,330 | 3,330 | 3,320 | 3,320 | 600 | 830 |
| 2006-09-11 | 3,300 | 3,340 | 3,300 | 3,310 | 800 | 827.50 |
| 2006-09-08 | 3,300 | 3,310 | 3,270 | 3,290 | 2,300 | 822.50 |
| 2006-09-07 | 3,360 | 3,380 | 3,330 | 3,340 | 2,300 | 835 |
| 2006-09-06 | 3,360 | 3,400 | 3,360 | 3,400 | 400 | 850 |
| 2006-09-05 | 3,330 | 3,350 | 3,330 | 3,350 | 400 | 837.50 |
| 2006-09-04 | 3,330 | 3,350 | 3,320 | 3,330 | 1,800 | 832.50 |
| 2006-09-01 | 3,420 | 3,430 | 3,320 | 3,330 | 3,300 | 832.50 |
| 2006-08-31 | 3,450 | 3,450 | 3,450 | 3,450 | 800 | 862.50 |
| 2006-08-30 | 3,440 | 3,440 | 3,440 | 3,440 | 500 | 860 |
| 2006-08-29 | 3,440 | 3,440 | 3,440 | 3,440 | 500 | 860 |
| 2006-08-28 | 3,430 | 3,430 | 3,430 | 3,430 | 300 | 857.50 |
| 2006-08-25 | 3,450 | 3,450 | 3,410 | 3,410 | 600 | 852.50 |
| 2006-08-24 | 3,470 | 3,470 | 3,460 | 3,460 | 600 | 865 |
| 2006-08-23 | 3,460 | 3,470 | 3,440 | 3,470 | 700 | 867.50 |
| 2006-08-22 | 3,430 | 3,440 | 3,430 | 3,430 | 800 | 857.50 |
| 2006-08-21 | 3,440 | 3,440 | 3,430 | 3,430 | 500 | 857.50 |
| 2006-08-18 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 850 |
| 2006-08-17 | 3,400 | 3,400 | 3,370 | 3,380 | 500 | 845 |
| 2006-08-16 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
| 2006-08-15 | 3,350 | 3,390 | 3,350 | 3,390 | 600 | 847.50 |
| 2006-08-14 | 3,400 | 3,400 | 3,390 | 3,390 | 400 | 847.50 |
| 2006-08-11 | 3,310 | 3,340 | 3,310 | 3,340 | 1,100 | 835 |
| 2006-08-10 | 3,300 | 3,310 | 3,300 | 3,310 | 200 | 827.50 |
| 2006-08-09 | 3,280 | 3,280 | 3,280 | 3,280 | 400 | 820 |
| 2006-08-08 | 3,300 | 3,300 | 3,280 | 3,280 | 1,700 | 820 |
| 2006-08-07 | 3,260 | 3,260 | 3,260 | 3,260 | 900 | 815 |
| 2006-08-04 | 3,260 | 3,270 | 3,260 | 3,260 | 600 | 815 |
| 2006-08-02 | 3,250 | 3,280 | 3,250 | 3,280 | 500 | 820 |
| 2006-08-01 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 805 |
| 2006-07-31 | 3,220 | 3,220 | 3,210 | 3,220 | 800 | 805 |
| 2006-07-28 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 805 |
| 2006-07-27 | 3,210 | 3,210 | 3,200 | 3,200 | 300 | 800 |
| 2006-07-26 | 3,200 | 3,250 | 3,200 | 3,210 | 400 | 802.50 |
| 2006-07-25 | 3,210 | 3,230 | 3,200 | 3,200 | 2,300 | 800 |
| 2006-07-24 | 3,230 | 3,230 | 3,220 | 3,220 | 400 | 805 |
| 2006-07-21 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 805 |
| 2006-07-20 | 3,220 | 3,260 | 3,210 | 3,260 | 300 | 815 |
| 2006-07-19 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 802.50 |
| 2006-07-18 | 3,230 | 3,230 | 3,200 | 3,200 | 1,000 | 800 |
| 2006-07-13 | 3,210 | 3,210 | 3,210 | 3,210 | 700 | 802.50 |
| 2006-07-12 | 3,340 | 3,340 | 3,270 | 3,280 | 600 | 820 |
| 2006-07-11 | 3,330 | 3,340 | 3,320 | 3,340 | 600 | 835 |
| 2006-07-10 | 3,330 | 3,330 | 3,320 | 3,320 | 400 | 830 |
| 2006-07-07 | 3,330 | 3,360 | 3,330 | 3,360 | 300 | 840 |
| 2006-07-06 | 3,320 | 3,320 | 3,320 | 3,320 | 500 | 830 |
| 2006-07-05 | 3,330 | 3,330 | 3,320 | 3,320 | 300 | 830 |
| 2006-07-04 | 3,330 | 3,390 | 3,330 | 3,390 | 500 | 847.50 |
| 2006-06-30 | 3,420 | 3,420 | 3,400 | 3,400 | 2,000 | 850 |
| 2006-06-29 | 3,350 | 3,370 | 3,350 | 3,350 | 900 | 837.50 |
| 2006-06-28 | 3,300 | 3,350 | 3,300 | 3,350 | 1,100 | 837.50 |
| 2006-06-27 | 3,380 | 3,400 | 3,320 | 3,390 | 3,300 | 847.50 |
| 2006-06-26 | 3,370 | 3,450 | 3,320 | 3,370 | 3,900 | 842.50 |
| 2006-06-23 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 817.50 |
| 2006-06-22 | 3,280 | 3,280 | 3,230 | 3,230 | 1,000 | 807.50 |
| 2006-06-21 | 3,250 | 3,250 | 3,200 | 3,220 | 700 | 805 |
| 2006-06-20 | 3,260 | 3,260 | 3,200 | 3,200 | 2,100 | 800 |
| 2006-06-19 | 3,220 | 3,340 | 3,220 | 3,300 | 600 | 825 |
| 2006-06-16 | 3,190 | 3,250 | 3,190 | 3,200 | 800 | 800 |
| 2006-06-15 | 3,300 | 3,300 | 3,100 | 3,190 | 4,600 | 797.50 |
| 2006-06-14 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 775 |
| 2006-06-13 | 3,140 | 3,180 | 3,120 | 3,120 | 900 | 780 |
| 2006-06-12 | 3,110 | 3,180 | 3,110 | 3,150 | 1,300 | 787.50 |
| 2006-06-09 | 3,010 | 3,110 | 3,010 | 3,110 | 1,500 | 777.50 |
| 2006-06-08 | 3,070 | 3,070 | 3,010 | 3,030 | 1,200 | 757.50 |
| 2006-06-07 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 787.50 |
| 2006-06-06 | 3,150 | 3,150 | 3,150 | 3,150 | 1,200 | 787.50 |
| 2006-06-05 | 3,150 | 3,150 | 3,150 | 3,150 | 700 | 787.50 |
| 2006-06-02 | 3,150 | 3,150 | 3,030 | 3,080 | 2,100 | 770 |
| 2006-06-01 | 3,190 | 3,190 | 3,150 | 3,160 | 700 | 790 |
| 2006-05-31 | 3,160 | 3,190 | 3,160 | 3,190 | 400 | 797.50 |
| 2006-05-30 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
| 2006-05-29 | 3,170 | 3,220 | 3,170 | 3,220 | 1,000 | 805 |
| 2006-05-26 | 3,170 | 3,170 | 3,150 | 3,170 | 1,400 | 792.50 |
| 2006-05-25 | 3,200 | 3,200 | 3,170 | 3,170 | 1,100 | 792.50 |
| 2006-05-24 | 3,160 | 3,180 | 3,160 | 3,160 | 800 | 790 |
| 2006-05-23 | 3,190 | 3,190 | 3,170 | 3,170 | 1,500 | 792.50 |
| 2006-05-22 | 3,200 | 3,250 | 3,200 | 3,210 | 900 | 802.50 |
| 2006-05-19 | 3,170 | 3,200 | 3,170 | 3,200 | 800 | 800 |
| 2006-05-18 | 3,150 | 3,200 | 3,150 | 3,200 | 700 | 800 |
| 2006-05-17 | 3,210 | 3,310 | 3,200 | 3,200 | 2,300 | 800 |
| 2006-05-16 | 3,330 | 3,340 | 3,250 | 3,250 | 2,000 | 812.50 |
| 2006-05-15 | 3,350 | 3,350 | 3,310 | 3,310 | 1,500 | 827.50 |
| 2006-05-12 | 3,380 | 3,380 | 3,360 | 3,370 | 800 | 842.50 |
| 2006-05-11 | 3,380 | 3,390 | 3,380 | 3,390 | 500 | 847.50 |
| 2006-05-10 | 3,400 | 3,400 | 3,380 | 3,380 | 500 | 845 |
| 2006-05-09 | 3,400 | 3,400 | 3,370 | 3,390 | 900 | 847.50 |
| 2006-05-08 | 3,390 | 3,390 | 3,370 | 3,370 | 1,100 | 842.50 |
| 2006-05-02 | 3,360 | 3,400 | 3,350 | 3,390 | 800 | 847.50 |
| 2006-05-01 | 3,410 | 3,490 | 3,360 | 3,400 | 1,800 | 850 |
| 2006-04-28 | 3,500 | 3,570 | 3,450 | 3,450 | 2,400 | 862.50 |
| 2006-04-27 | 3,450 | 3,580 | 3,350 | 3,570 | 4,800 | 892.50 |
| 2006-04-26 | 3,510 | 3,510 | 3,490 | 3,490 | 1,300 | 872.50 |
| 2006-04-25 | 3,480 | 3,580 | 3,440 | 3,510 | 6,500 | 877.50 |
| 2006-04-24 | 3,740 | 3,780 | 3,740 | 3,750 | 9,000 | 937.50 |
| 2006-04-21 | 3,710 | 3,760 | 3,710 | 3,730 | 3,000 | 932.50 |
| 2006-04-20 | 3,740 | 3,780 | 3,740 | 3,760 | 2,100 | 940 |
| 2006-04-19 | 3,740 | 3,820 | 3,700 | 3,730 | 4,700 | 932.50 |
| 2006-04-18 | 3,780 | 3,830 | 3,760 | 3,780 | 1,800 | 945 |
| 2006-04-17 | 3,830 | 3,840 | 3,790 | 3,790 | 4,800 | 947.50 |
| 2006-04-14 | 3,850 | 3,870 | 3,840 | 3,840 | 2,400 | 960 |
| 2006-04-13 | 3,850 | 3,860 | 3,840 | 3,840 | 1,300 | 960 |
| 2006-04-12 | 3,850 | 3,850 | 3,830 | 3,840 | 2,900 | 960 |
| 2006-04-11 | 3,860 | 3,870 | 3,830 | 3,840 | 5,400 | 960 |
| 2006-04-10 | 3,850 | 3,880 | 3,840 | 3,850 | 4,700 | 962.50 |
| 2006-04-07 | 3,780 | 3,810 | 3,780 | 3,810 | 4,000 | 952.50 |
| 2006-04-06 | 3,770 | 3,770 | 3,750 | 3,760 | 2,500 | 940 |
| 2006-04-05 | 3,710 | 3,780 | 3,710 | 3,750 | 4,300 | 937.50 |
| 2006-04-04 | 3,720 | 3,720 | 3,670 | 3,710 | 2,800 | 927.50 |
| 2006-04-03 | 3,660 | 3,700 | 3,660 | 3,670 | 2,900 | 917.50 |
| 2006-03-31 | 3,660 | 3,670 | 3,650 | 3,660 | 2,900 | 915 |
| 2006-03-30 | 3,660 | 3,680 | 3,640 | 3,660 | 4,200 | 915 |
| 2006-03-29 | 3,610 | 3,690 | 3,610 | 3,650 | 5,600 | 912.50 |
| 2006-03-28 | 3,600 | 3,600 | 3,550 | 3,580 | 4,500 | 895 |
| 2006-03-27 | 3,470 | 3,540 | 3,470 | 3,520 | 2,300 | 880 |
| 2006-03-24 | 3,400 | 3,460 | 3,400 | 3,450 | 1,300 | 862.50 |
| 2006-03-23 | 3,380 | 3,400 | 3,380 | 3,400 | 900 | 850 |
| 2006-03-22 | 3,400 | 3,400 | 3,370 | 3,370 | 1,100 | 842.50 |
| 2006-03-20 | 3,350 | 3,360 | 3,320 | 3,360 | 1,600 | 840 |
| 2006-03-17 | 3,360 | 3,360 | 3,320 | 3,320 | 600 | 830 |
| 2006-03-16 | 3,360 | 3,360 | 3,350 | 3,350 | 600 | 837.50 |
| 2006-03-15 | 3,350 | 3,350 | 3,350 | 3,350 | 700 | 837.50 |
| 2006-03-14 | 3,340 | 3,340 | 3,330 | 3,330 | 300 | 832.50 |
| 2006-03-13 | 3,310 | 3,330 | 3,300 | 3,330 | 700 | 832.50 |
| 2006-03-10 | 3,280 | 3,300 | 3,280 | 3,280 | 1,100 | 820 |
| 2006-03-09 | 3,250 | 3,280 | 3,250 | 3,280 | 600 | 820 |
| 2006-03-08 | 3,250 | 3,290 | 3,230 | 3,290 | 800 | 822.50 |
| 2006-03-07 | 3,290 | 3,310 | 3,290 | 3,310 | 700 | 827.50 |
| 2006-03-06 | 3,170 | 3,250 | 3,170 | 3,250 | 200 | 812.50 |
| 2006-03-03 | 3,160 | 3,160 | 3,110 | 3,160 | 1,400 | 790 |
| 2006-03-02 | 3,260 | 3,270 | 3,180 | 3,180 | 2,000 | 795 |
| 2006-03-01 | 3,350 | 3,350 | 3,300 | 3,310 | 800 | 827.50 |
| 2006-02-28 | 3,330 | 3,350 | 3,320 | 3,350 | 900 | 837.50 |
| 2006-02-27 | 3,310 | 3,310 | 3,300 | 3,300 | 500 | 825 |
| 2006-02-24 | 3,280 | 3,280 | 3,260 | 3,270 | 1,200 | 817.50 |
| 2006-02-23 | 3,150 | 3,180 | 3,150 | 3,180 | 1,100 | 795 |
| 2006-02-22 | 3,150 | 3,200 | 3,150 | 3,180 | 2,700 | 795 |
| 2006-02-21 | 2,905 | 3,100 | 2,905 | 3,100 | 1,800 | 775 |
| 2006-02-20 | 3,060 | 3,060 | 2,900 | 2,940 | 7,100 | 735 |
| 2006-02-17 | 3,180 | 3,210 | 3,180 | 3,180 | 800 | 795 |
| 2006-02-16 | 3,200 | 3,210 | 3,180 | 3,180 | 700 | 795 |
| 2006-02-15 | 3,200 | 3,300 | 3,200 | 3,300 | 800 | 825 |
| 2006-02-14 | 3,250 | 3,350 | 3,050 | 3,100 | 3,900 | 775 |
| 2006-02-13 | 3,350 | 3,370 | 3,300 | 3,300 | 2,500 | 825 |
| 2006-02-10 | 3,470 | 3,470 | 3,340 | 3,340 | 3,200 | 835 |
| 2006-02-09 | 3,490 | 3,520 | 3,450 | 3,450 | 2,000 | 862.50 |
| 2006-02-08 | 3,530 | 3,530 | 3,490 | 3,490 | 1,700 | 872.50 |
| 2006-02-07 | 3,520 | 3,580 | 3,520 | 3,520 | 600 | 880 |
| 2006-02-06 | 3,520 | 3,530 | 3,510 | 3,510 | 1,000 | 877.50 |
| 2006-02-03 | 3,550 | 3,570 | 3,520 | 3,570 | 1,700 | 892.50 |
| 2006-02-02 | 3,550 | 3,590 | 3,550 | 3,590 | 1,600 | 897.50 |
| 2006-02-01 | 3,590 | 3,590 | 3,550 | 3,550 | 600 | 887.50 |
| 2006-01-31 | 3,590 | 3,590 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2006-01-30 | 3,560 | 3,600 | 3,540 | 3,540 | 1,700 | 885 |
| 2006-01-27 | 3,560 | 3,560 | 3,550 | 3,560 | 1,000 | 890 |
| 2006-01-26 | 3,500 | 3,550 | 3,460 | 3,550 | 1,100 | 887.50 |
| 2006-01-25 | 3,460 | 3,500 | 3,450 | 3,450 | 2,100 | 862.50 |
| 2006-01-24 | 3,350 | 3,400 | 3,350 | 3,360 | 1,300 | 840 |
| 2006-01-23 | 3,400 | 3,450 | 3,300 | 3,300 | 6,400 | 825 |
| 2006-01-20 | 3,600 | 3,600 | 3,400 | 3,440 | 8,200 | 860 |
| 2006-01-19 | 3,410 | 3,640 | 3,410 | 3,550 | 5,700 | 887.50 |
| 2006-01-18 | 3,650 | 3,650 | 3,330 | 3,490 | 8,400 | 872.50 |
| 2006-01-17 | 3,700 | 3,750 | 3,680 | 3,740 | 4,500 | 935 |
| 2006-01-16 | 3,660 | 3,700 | 3,630 | 3,690 | 6,700 | 922.50 |
| 2006-01-13 | 3,590 | 3,630 | 3,580 | 3,610 | 4,400 | 902.50 |
| 2006-01-12 | 3,550 | 3,570 | 3,520 | 3,570 | 3,400 | 892.50 |
| 2006-01-11 | 3,450 | 3,510 | 3,450 | 3,510 | 3,000 | 877.50 |
| 2006-01-10 | 3,510 | 3,520 | 3,400 | 3,450 | 7,000 | 862.50 |
| 2006-01-06 | 3,530 | 3,540 | 3,530 | 3,540 | 1,200 | 885 |
| 2006-01-05 | 3,540 | 3,570 | 3,520 | 3,530 | 2,900 | 882.50 |
| 2006-01-04 | 3,500 | 3,550 | 3,500 | 3,550 | 2,000 | 887.50 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
