3341 日本調剤(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 | 3,980 | 4,010 | 3,980 | 4,010 | 6,560 | 1,002.50 |
| 2006-12-28 | 4,000 | 4,020 | 3,990 | 4,020 | 10,040 | 1,005 |
| 2006-12-27 | 4,020 | 4,020 | 3,990 | 3,990 | 6,530 | 997.50 |
| 2006-12-26 | 4,000 | 4,030 | 3,980 | 4,020 | 3,590 | 1,005 |
| 2006-12-25 | 3,980 | 4,030 | 3,970 | 4,010 | 11,000 | 1,002.50 |
| 2006-12-22 | 3,990 | 4,020 | 3,970 | 4,020 | 15,450 | 1,005 |
| 2006-12-21 | 3,970 | 3,980 | 3,910 | 3,950 | 14,010 | 987.50 |
| 2006-12-20 | 3,830 | 3,870 | 3,820 | 3,870 | 3,950 | 967.50 |
| 2006-12-19 | 3,850 | 3,880 | 3,830 | 3,830 | 11,830 | 957.50 |
| 2006-12-18 | 3,840 | 3,890 | 3,840 | 3,880 | 5,880 | 970 |
| 2006-12-15 | 3,770 | 3,880 | 3,760 | 3,850 | 9,920 | 962.50 |
| 2006-12-14 | 3,820 | 3,820 | 3,760 | 3,790 | 17,450 | 947.50 |
| 2006-12-13 | 3,820 | 3,850 | 3,760 | 3,850 | 12,710 | 962.50 |
| 2006-12-12 | 3,880 | 3,880 | 3,810 | 3,850 | 9,860 | 962.50 |
| 2006-12-11 | 3,900 | 3,910 | 3,840 | 3,850 | 9,980 | 962.50 |
| 2006-12-08 | 4,000 | 4,000 | 3,900 | 3,900 | 11,640 | 975 |
| 2006-12-07 | 3,930 | 3,950 | 3,910 | 3,950 | 4,980 | 987.50 |
| 2006-12-06 | 3,950 | 3,980 | 3,910 | 3,950 | 6,810 | 987.50 |
| 2006-12-05 | 3,940 | 3,960 | 3,910 | 3,930 | 8,020 | 982.50 |
| 2006-12-04 | 3,930 | 3,990 | 3,900 | 3,940 | 5,650 | 985 |
| 2006-12-01 | 3,900 | 3,960 | 3,900 | 3,930 | 4,040 | 982.50 |
| 2006-11-30 | 4,000 | 4,020 | 3,920 | 3,970 | 3,730 | 992.50 |
| 2006-11-29 | 3,980 | 4,030 | 3,920 | 4,020 | 3,720 | 1,005 |
| 2006-11-28 | 3,900 | 3,990 | 3,900 | 3,920 | 2,240 | 980 |
| 2006-11-27 | 3,940 | 4,030 | 3,920 | 3,960 | 2,590 | 990 |
| 2006-11-24 | 3,950 | 4,000 | 3,900 | 3,970 | 7,420 | 992.50 |
| 2006-11-22 | 3,830 | 3,940 | 3,770 | 3,940 | 7,660 | 985 |
| 2006-11-21 | 3,950 | 3,950 | 3,900 | 3,930 | 5,000 | 982.50 |
| 2006-11-20 | 3,910 | 3,980 | 3,910 | 3,930 | 10,770 | 982.50 |
| 2006-11-17 | 3,930 | 3,980 | 3,920 | 3,960 | 11,900 | 990 |
| 2006-11-16 | 3,950 | 3,980 | 3,920 | 3,920 | 10,850 | 980 |
| 2006-11-15 | 4,010 | 4,030 | 3,990 | 4,000 | 3,990 | 1,000 |
| 2006-11-14 | 3,900 | 4,050 | 3,900 | 4,040 | 13,720 | 1,010 |
| 2006-11-13 | 3,940 | 4,060 | 3,920 | 4,050 | 17,280 | 1,012.50 |
| 2006-11-10 | 4,020 | 4,050 | 3,960 | 3,970 | 13,480 | 992.50 |
| 2006-11-09 | 4,000 | 4,030 | 3,960 | 4,020 | 15,910 | 1,005 |
| 2006-11-08 | 3,950 | 3,990 | 3,940 | 3,970 | 11,510 | 992.50 |
| 2006-11-07 | 3,900 | 3,970 | 3,870 | 3,940 | 12,650 | 985 |
| 2006-11-06 | 3,820 | 3,890 | 3,820 | 3,860 | 5,740 | 965 |
| 2006-11-02 | 3,810 | 3,890 | 3,780 | 3,810 | 9,270 | 952.50 |
| 2006-11-01 | 3,830 | 3,940 | 3,770 | 3,910 | 18,950 | 977.50 |
| 2006-10-31 | 3,970 | 3,970 | 3,820 | 3,820 | 21,820 | 955 |
| 2006-10-30 | 3,880 | 3,970 | 3,700 | 3,970 | 23,510 | 992.50 |
| 2006-10-27 | 4,040 | 4,090 | 3,930 | 4,030 | 18,410 | 1,007.50 |
| 2006-10-26 | 4,000 | 4,080 | 3,980 | 4,030 | 10,240 | 1,007.50 |
| 2006-10-25 | 4,050 | 4,080 | 4,020 | 4,050 | 12,710 | 1,012.50 |
| 2006-10-24 | 4,150 | 4,180 | 4,040 | 4,040 | 15,810 | 1,010 |
| 2006-10-23 | 4,150 | 4,180 | 4,120 | 4,180 | 9,130 | 1,045 |
| 2006-10-20 | 4,120 | 4,170 | 4,110 | 4,120 | 10,060 | 1,030 |
| 2006-10-19 | 4,120 | 4,180 | 4,070 | 4,170 | 13,950 | 1,042.50 |
| 2006-10-18 | 4,120 | 4,140 | 4,050 | 4,100 | 6,490 | 1,025 |
| 2006-10-17 | 4,090 | 4,150 | 4,050 | 4,100 | 15,690 | 1,025 |
| 2006-10-16 | 4,030 | 4,130 | 4,030 | 4,060 | 7,740 | 1,015 |
| 2006-10-13 | 4,030 | 4,140 | 3,990 | 4,000 | 19,310 | 1,000 |
| 2006-10-12 | 3,880 | 3,950 | 3,810 | 3,900 | 19,870 | 975 |
| 2006-10-11 | 4,150 | 4,170 | 3,860 | 3,880 | 24,040 | 970 |
| 2006-10-10 | 4,280 | 4,280 | 4,110 | 4,110 | 13,490 | 1,027.50 |
| 2006-10-06 | 4,280 | 4,350 | 4,260 | 4,300 | 11,690 | 1,075 |
| 2006-10-05 | 4,360 | 4,360 | 4,260 | 4,290 | 9,020 | 1,072.50 |
| 2006-10-04 | 4,380 | 4,400 | 4,270 | 4,300 | 15,170 | 1,075 |
| 2006-10-03 | 4,460 | 4,460 | 4,370 | 4,380 | 12,540 | 1,095 |
| 2006-10-02 | 4,480 | 4,480 | 4,330 | 4,460 | 30,710 | 1,115 |
| 2006-09-29 | 4,390 | 4,470 | 4,200 | 4,420 | 53,610 | 1,105 |
| 2006-09-28 | 4,460 | 4,480 | 4,370 | 4,380 | 46,450 | 1,095 |
| 2006-09-27 | 4,400 | 4,420 | 4,360 | 4,410 | 20,150 | 1,102.50 |
| 2006-09-26 | 4,280 | 4,390 | 4,210 | 4,390 | 24,660 | 1,097.50 |
| 2006-09-25 | 4,450 | 4,450 | 4,160 | 4,330 | 20,790 | 1,082.50 |
| 2006-09-22 | 4,350 | 4,390 | 4,340 | 4,350 | 28,440 | 1,087.50 |
| 2006-09-21 | 4,350 | 4,370 | 4,300 | 4,340 | 16,020 | 1,085 |
| 2006-09-20 | 4,310 | 4,430 | 4,270 | 4,300 | 16,460 | 1,075 |
| 2006-09-19 | 4,210 | 4,300 | 4,160 | 4,240 | 14,670 | 1,060 |
| 2006-09-15 | 4,150 | 4,200 | 4,070 | 4,190 | 35,560 | 1,047.50 |
| 2006-09-14 | 4,290 | 4,330 | 4,180 | 4,200 | 30,480 | 1,050 |
| 2006-09-13 | 4,440 | 4,440 | 4,280 | 4,300 | 25,660 | 1,075 |
| 2006-09-12 | 4,400 | 4,440 | 4,390 | 4,420 | 37,600 | 1,105 |
| 2006-09-11 | 4,500 | 4,500 | 4,380 | 4,430 | 15,540 | 1,107.50 |
| 2006-09-08 | 4,400 | 4,470 | 4,380 | 4,470 | 20,100 | 1,117.50 |
| 2006-09-07 | 4,530 | 4,590 | 4,450 | 4,450 | 30,430 | 1,112.50 |
| 2006-09-06 | 4,600 | 4,600 | 4,530 | 4,560 | 16,390 | 1,140 |
| 2006-09-05 | 4,640 | 4,650 | 4,600 | 4,620 | 17,050 | 1,155 |
| 2006-09-04 | 4,720 | 4,730 | 4,640 | 4,650 | 18,710 | 1,162.50 |
| 2006-09-01 | 4,730 | 4,750 | 4,650 | 4,690 | 37,090 | 1,172.50 |
| 2006-08-31 | 4,620 | 4,780 | 4,600 | 4,730 | 33,890 | 1,182.50 |
| 2006-08-30 | 4,620 | 4,670 | 4,590 | 4,640 | 10,000 | 1,160 |
| 2006-08-29 | 4,610 | 4,630 | 4,570 | 4,620 | 8,960 | 1,155 |
| 2006-08-28 | 4,680 | 4,680 | 4,580 | 4,590 | 18,740 | 1,147.50 |
| 2006-08-25 | 4,690 | 4,720 | 4,650 | 4,660 | 38,650 | 1,165 |
| 2006-08-24 | 4,610 | 4,700 | 4,610 | 4,660 | 34,620 | 1,165 |
| 2006-08-23 | 4,550 | 4,640 | 4,510 | 4,610 | 42,190 | 1,152.50 |
| 2006-08-22 | 4,590 | 4,630 | 4,510 | 4,530 | 51,200 | 1,132.50 |
| 2006-08-21 | 4,680 | 4,720 | 4,560 | 4,560 | 79,620 | 1,140 |
| 2006-08-18 | 4,660 | 4,660 | 4,550 | 4,560 | 39,840 | 1,140 |
| 2006-08-17 | 4,510 | 4,690 | 4,500 | 4,660 | 57,560 | 1,165 |
| 2006-08-16 | 4,500 | 4,560 | 4,470 | 4,510 | 28,420 | 1,127.50 |
| 2006-08-15 | 4,500 | 4,540 | 4,480 | 4,490 | 14,310 | 1,122.50 |
| 2006-08-14 | 4,550 | 4,590 | 4,470 | 4,490 | 19,420 | 1,122.50 |
| 2006-08-11 | 4,510 | 4,600 | 4,450 | 4,510 | 26,740 | 1,127.50 |
| 2006-08-10 | 4,530 | 4,530 | 4,350 | 4,500 | 41,080 | 1,125 |
| 2006-08-09 | 4,600 | 4,600 | 4,530 | 4,540 | 6,790 | 1,135 |
| 2006-08-08 | 4,530 | 4,600 | 4,500 | 4,600 | 15,120 | 1,150 |
| 2006-08-07 | 4,660 | 4,670 | 4,550 | 4,630 | 14,410 | 1,157.50 |
| 2006-08-04 | 4,700 | 4,730 | 4,670 | 4,710 | 6,200 | 1,177.50 |
| 2006-08-03 | 4,740 | 4,760 | 4,670 | 4,750 | 24,860 | 1,187.50 |
| 2006-08-02 | 4,770 | 4,800 | 4,710 | 4,790 | 20,790 | 1,197.50 |
| 2006-08-01 | 4,730 | 4,850 | 4,710 | 4,800 | 41,070 | 1,200 |
| 2006-07-31 | 4,730 | 4,830 | 4,680 | 4,790 | 35,310 | 1,197.50 |
| 2006-07-28 | 4,630 | 4,750 | 4,480 | 4,680 | 64,610 | 1,170 |
| 2006-07-27 | 4,850 | 4,950 | 4,800 | 4,880 | 27,040 | 1,220 |
| 2006-07-26 | 4,760 | 4,870 | 4,730 | 4,810 | 27,300 | 1,202.50 |
| 2006-07-25 | 4,710 | 4,750 | 4,650 | 4,680 | 17,570 | 1,170 |
| 2006-07-24 | 4,590 | 4,660 | 4,550 | 4,600 | 15,950 | 1,150 |
| 2006-07-21 | 4,660 | 4,700 | 4,480 | 4,530 | 28,190 | 1,132.50 |
| 2006-07-20 | 4,780 | 4,850 | 4,600 | 4,700 | 44,500 | 1,175 |
| 2006-07-19 | 4,770 | 4,970 | 4,710 | 4,750 | 27,610 | 1,187.50 |
| 2006-07-18 | 4,970 | 4,970 | 4,690 | 4,690 | 41,410 | 1,172.50 |
| 2006-07-14 | 4,760 | 5,070 | 4,760 | 4,960 | 67,710 | 1,240 |
| 2006-07-13 | 4,690 | 4,970 | 4,680 | 4,960 | 32,930 | 1,240 |
| 2006-07-12 | 4,650 | 4,850 | 4,640 | 4,750 | 28,540 | 1,187.50 |
| 2006-07-11 | 4,790 | 4,800 | 4,630 | 4,660 | 9,890 | 1,165 |
| 2006-07-10 | 4,730 | 4,790 | 4,670 | 4,750 | 8,470 | 1,187.50 |
| 2006-07-07 | 4,800 | 4,840 | 4,670 | 4,680 | 23,660 | 1,170 |
| 2006-07-06 | 4,750 | 4,890 | 4,690 | 4,850 | 38,640 | 1,212.50 |
| 2006-07-05 | 4,760 | 4,810 | 4,700 | 4,760 | 23,710 | 1,190 |
| 2006-07-04 | 4,800 | 4,960 | 4,710 | 4,850 | 64,540 | 1,212.50 |
| 2006-07-03 | 4,980 | 4,980 | 4,780 | 4,840 | 59,050 | 1,210 |
| 2006-06-30 | 4,810 | 4,990 | 4,620 | 4,990 | 121,770 | 1,247.50 |
| 2006-06-29 | 4,580 | 4,860 | 4,450 | 4,800 | 153,950 | 1,200 |
| 2006-06-28 | 4,380 | 4,600 | 4,360 | 4,590 | 106,470 | 1,147.50 |
| 2006-06-27 | 4,250 | 4,400 | 4,240 | 4,380 | 63,980 | 1,095 |
| 2006-06-26 | 4,250 | 4,300 | 4,200 | 4,200 | 44,570 | 1,050 |
| 2006-06-23 | 4,220 | 4,230 | 4,150 | 4,230 | 114,120 | 1,057.50 |
| 2006-06-22 | 4,220 | 4,240 | 4,180 | 4,220 | 11,670 | 1,055 |
| 2006-06-21 | 4,170 | 4,230 | 4,150 | 4,230 | 4,220 | 1,057.50 |
| 2006-06-20 | 4,220 | 4,240 | 4,120 | 4,150 | 16,810 | 1,037.50 |
| 2006-06-19 | 4,300 | 4,480 | 4,240 | 4,240 | 30,070 | 1,060 |
| 2006-06-16 | 4,450 | 4,590 | 4,110 | 4,250 | 28,690 | 1,062.50 |
| 2006-06-15 | 4,200 | 4,530 | 4,150 | 4,310 | 25,820 | 1,077.50 |
| 2006-06-14 | 4,440 | 4,450 | 4,100 | 4,170 | 25,340 | 1,042.50 |
| 2006-06-13 | 4,410 | 4,600 | 4,350 | 4,350 | 7,870 | 1,087.50 |
| 2006-06-12 | 4,500 | 4,540 | 4,450 | 4,520 | 2,120 | 1,130 |
| 2006-06-09 | 4,280 | 4,600 | 4,280 | 4,520 | 7,490 | 1,130 |
| 2006-06-08 | 4,400 | 4,430 | 4,200 | 4,270 | 10,130 | 1,067.50 |
| 2006-06-07 | 4,550 | 4,560 | 4,460 | 4,480 | 7,590 | 1,120 |
| 2006-06-06 | 4,650 | 4,660 | 4,530 | 4,560 | 8,790 | 1,140 |
| 2006-06-05 | 4,580 | 4,740 | 4,550 | 4,740 | 13,430 | 1,185 |
| 2006-06-02 | 4,570 | 4,600 | 4,460 | 4,580 | 10,250 | 1,145 |
| 2006-06-01 | 4,620 | 4,630 | 4,550 | 4,560 | 8,600 | 1,140 |
| 2006-05-31 | 4,450 | 4,630 | 4,430 | 4,570 | 7,220 | 1,142.50 |
| 2006-05-30 | 4,480 | 4,500 | 4,450 | 4,500 | 2,520 | 1,125 |
| 2006-05-29 | 4,550 | 4,550 | 4,500 | 4,520 | 1,810 | 1,130 |
| 2006-05-26 | 4,570 | 4,570 | 4,480 | 4,550 | 2,980 | 1,137.50 |
| 2006-05-25 | 4,700 | 4,700 | 4,530 | 4,530 | 3,680 | 1,132.50 |
| 2006-05-24 | 4,650 | 4,700 | 4,580 | 4,610 | 2,880 | 1,152.50 |
| 2006-05-23 | 4,670 | 4,700 | 4,520 | 4,700 | 12,720 | 1,175 |
| 2006-05-22 | 4,600 | 4,680 | 4,560 | 4,660 | 11,850 | 1,165 |
| 2006-05-19 | 4,450 | 4,600 | 4,450 | 4,590 | 9,740 | 1,147.50 |
| 2006-05-18 | 4,430 | 4,480 | 4,400 | 4,440 | 2,560 | 1,110 |
| 2006-05-17 | 4,530 | 4,530 | 4,410 | 4,450 | 3,250 | 1,112.50 |
| 2006-05-16 | 4,600 | 4,650 | 4,530 | 4,530 | 4,410 | 1,132.50 |
| 2006-05-15 | 4,470 | 4,550 | 4,410 | 4,500 | 3,200 | 1,125 |
| 2006-05-12 | 4,340 | 4,600 | 4,330 | 4,480 | 4,490 | 1,120 |
| 2006-05-11 | 4,600 | 4,640 | 4,520 | 4,640 | 6,340 | 1,160 |
| 2006-05-10 | 4,550 | 4,670 | 4,550 | 4,600 | 14,290 | 1,150 |
| 2006-05-09 | 4,660 | 4,690 | 4,480 | 4,520 | 9,430 | 1,130 |
| 2006-05-08 | 4,590 | 4,980 | 4,500 | 4,670 | 30,810 | 1,167.50 |
| 2006-05-02 | 4,400 | 4,480 | 4,400 | 4,480 | 10,410 | 1,120 |
| 2006-05-01 | 4,430 | 4,510 | 4,350 | 4,480 | 29,930 | 1,120 |
| 2006-04-28 | 4,100 | 4,450 | 4,100 | 4,430 | 45,000 | 1,107.50 |
| 2006-04-27 | 4,020 | 4,100 | 4,020 | 4,070 | 3,350 | 1,017.50 |
| 2006-04-26 | 4,070 | 4,090 | 4,030 | 4,050 | 3,480 | 1,012.50 |
| 2006-04-25 | 4,130 | 4,130 | 4,080 | 4,090 | 4,180 | 1,022.50 |
| 2006-04-24 | 4,020 | 4,050 | 3,950 | 4,040 | 4,270 | 1,010 |
| 2006-04-21 | 3,990 | 4,030 | 3,980 | 4,000 | 6,380 | 1,000 |
| 2006-04-20 | 4,060 | 4,080 | 3,950 | 4,000 | 10,010 | 1,000 |
| 2006-04-19 | 4,100 | 4,110 | 4,050 | 4,050 | 7,730 | 1,012.50 |
| 2006-04-18 | 4,120 | 4,120 | 4,010 | 4,030 | 5,420 | 1,007.50 |
| 2006-04-17 | 4,200 | 4,200 | 4,100 | 4,120 | 4,400 | 1,030 |
| 2006-04-14 | 4,270 | 4,280 | 4,120 | 4,170 | 10,910 | 1,042.50 |
| 2006-04-13 | 4,100 | 4,100 | 4,050 | 4,080 | 4,280 | 1,020 |
| 2006-04-12 | 4,100 | 4,150 | 4,080 | 4,110 | 5,230 | 1,027.50 |
| 2006-04-11 | 4,180 | 4,200 | 4,080 | 4,180 | 7,070 | 1,045 |
| 2006-04-10 | 4,200 | 4,230 | 4,100 | 4,170 | 5,440 | 1,042.50 |
| 2006-04-07 | 4,120 | 4,250 | 4,110 | 4,200 | 6,510 | 1,050 |
| 2006-04-06 | 4,200 | 4,200 | 4,120 | 4,130 | 2,730 | 1,032.50 |
| 2006-04-05 | 4,200 | 4,220 | 4,160 | 4,170 | 7,060 | 1,042.50 |
| 2006-04-04 | 4,200 | 4,220 | 4,190 | 4,220 | 4,730 | 1,055 |
| 2006-04-03 | 4,100 | 4,180 | 4,090 | 4,180 | 4,890 | 1,045 |
| 2006-03-31 | 4,200 | 4,200 | 4,110 | 4,120 | 13,470 | 1,030 |
| 2006-03-30 | 4,350 | 4,350 | 4,170 | 4,200 | 15,030 | 1,050 |
| 2006-03-29 | 4,250 | 4,410 | 4,240 | 4,310 | 22,260 | 1,077.50 |
| 2006-03-28 | 4,260 | 4,270 | 4,220 | 4,250 | 9,940 | 1,062.50 |
| 2006-03-27 | 4,180 | 4,300 | 4,180 | 4,290 | 15,740 | 1,072.50 |
| 2006-03-24 | 4,140 | 4,190 | 4,110 | 4,170 | 14,090 | 1,042.50 |
| 2006-03-23 | 4,060 | 4,150 | 4,050 | 4,080 | 16,870 | 1,020 |
| 2006-03-22 | 3,950 | 4,080 | 3,940 | 4,070 | 7,590 | 1,017.50 |
| 2006-03-20 | 3,950 | 4,050 | 3,930 | 4,000 | 19,540 | 1,000 |
| 2006-03-17 | 3,980 | 3,980 | 3,900 | 3,980 | 14,460 | 995 |
| 2006-03-16 | 3,980 | 3,990 | 3,940 | 3,980 | 41,200 | 995 |
| 2006-03-15 | 3,880 | 3,950 | 3,810 | 3,950 | 30,140 | 987.50 |
| 2006-03-14 | 3,770 | 3,850 | 3,770 | 3,840 | 13,110 | 960 |
| 2006-03-13 | 3,720 | 3,860 | 3,720 | 3,760 | 27,930 | 940 |
| 2006-03-10 | 3,680 | 3,720 | 3,660 | 3,720 | 9,590 | 930 |
| 2006-03-09 | 3,640 | 3,690 | 3,630 | 3,660 | 17,480 | 915 |
| 2006-03-08 | 3,510 | 3,570 | 3,490 | 3,560 | 20,170 | 890 |
| 2006-03-07 | 3,500 | 3,540 | 3,480 | 3,510 | 20,420 | 877.50 |
| 2006-03-06 | 3,500 | 3,500 | 3,480 | 3,490 | 5,940 | 872.50 |
| 2006-03-03 | 3,490 | 3,500 | 3,460 | 3,480 | 6,040 | 870 |
| 2006-03-02 | 3,480 | 3,500 | 3,450 | 3,460 | 3,620 | 865 |
| 2006-03-01 | 3,550 | 3,560 | 3,490 | 3,500 | 6,000 | 875 |
| 2006-02-28 | 3,510 | 3,520 | 3,490 | 3,490 | 19,170 | 872.50 |
| 2006-02-27 | 3,590 | 3,600 | 3,480 | 3,540 | 25,220 | 885 |
| 2006-02-24 | 3,500 | 3,590 | 3,490 | 3,590 | 14,550 | 897.50 |
| 2006-02-23 | 3,460 | 3,520 | 3,400 | 3,410 | 12,670 | 852.50 |
| 2006-02-22 | 3,500 | 3,510 | 3,400 | 3,450 | 5,560 | 862.50 |
| 2006-02-21 | 3,410 | 3,540 | 3,380 | 3,470 | 11,210 | 867.50 |
| 2006-02-20 | 3,470 | 3,600 | 3,350 | 3,560 | 15,680 | 890 |
| 2006-02-17 | 3,650 | 3,670 | 3,610 | 3,670 | 29,970 | 917.50 |
| 2006-02-16 | 3,690 | 3,690 | 3,650 | 3,680 | 7,250 | 920 |
| 2006-02-15 | 3,650 | 3,650 | 3,630 | 3,650 | 23,980 | 912.50 |
| 2006-02-14 | 3,600 | 3,630 | 3,540 | 3,630 | 22,930 | 907.50 |
| 2006-02-13 | 3,630 | 3,630 | 3,570 | 3,580 | 7,960 | 895 |
| 2006-02-10 | 3,680 | 3,680 | 3,590 | 3,630 | 17,330 | 907.50 |
| 2006-02-09 | 3,690 | 3,700 | 3,630 | 3,640 | 14,050 | 910 |
| 2006-02-08 | 3,700 | 3,700 | 3,620 | 3,640 | 22,810 | 910 |
| 2006-02-07 | 3,660 | 3,720 | 3,620 | 3,690 | 50,100 | 922.50 |
| 2006-02-06 | 3,560 | 3,610 | 3,560 | 3,610 | 12,290 | 902.50 |
| 2006-02-03 | 3,620 | 3,630 | 3,540 | 3,560 | 25,900 | 890 |
| 2006-02-02 | 3,630 | 3,670 | 3,630 | 3,630 | 16,570 | 907.50 |
| 2006-02-01 | 3,670 | 3,700 | 3,630 | 3,640 | 12,200 | 910 |
| 2006-01-31 | 3,740 | 3,740 | 3,670 | 3,670 | 14,360 | 917.50 |
| 2006-01-30 | 3,760 | 3,760 | 3,730 | 3,750 | 15,060 | 937.50 |
| 2006-01-27 | 3,800 | 3,840 | 3,720 | 3,730 | 9,590 | 932.50 |
| 2006-01-26 | 3,750 | 3,900 | 3,740 | 3,750 | 26,630 | 937.50 |
| 2006-01-25 | 3,790 | 3,810 | 3,740 | 3,800 | 17,780 | 950 |
| 2006-01-24 | 3,650 | 3,760 | 3,610 | 3,720 | 6,340 | 930 |
| 2006-01-23 | 3,850 | 3,850 | 3,500 | 3,750 | 11,590 | 937.50 |
| 2006-01-20 | 3,950 | 3,950 | 3,890 | 3,900 | 39,420 | 975 |
| 2006-01-19 | 3,650 | 3,940 | 3,640 | 3,900 | 24,330 | 975 |
| 2006-01-18 | 3,800 | 3,800 | 3,510 | 3,750 | 24,930 | 937.50 |
| 2006-01-17 | 3,900 | 3,930 | 3,820 | 3,840 | 19,430 | 960 |
| 2006-01-16 | 3,850 | 3,900 | 3,820 | 3,900 | 20,760 | 975 |
| 2006-01-13 | 3,820 | 3,860 | 3,820 | 3,860 | 11,690 | 965 |
| 2006-01-12 | 3,820 | 3,850 | 3,770 | 3,790 | 9,780 | 947.50 |
| 2006-01-11 | 3,860 | 3,880 | 3,800 | 3,870 | 29,090 | 967.50 |
| 2006-01-10 | 3,880 | 3,890 | 3,830 | 3,860 | 24,410 | 965 |
| 2006-01-06 | 3,820 | 3,890 | 3,810 | 3,860 | 26,250 | 965 |
| 2006-01-05 | 3,800 | 3,820 | 3,780 | 3,800 | 11,780 | 950 |
| 2006-01-04 | 3,710 | 3,750 | 3,710 | 3,750 | 6,310 | 937.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株