3349 (株)コスモス薬品 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 | 3,070 | 3,070 | 3,030 | 3,040 | 7,500 | 1,520 |
| 2006-12-28 | 3,060 | 3,070 | 3,040 | 3,050 | 14,900 | 1,525 |
| 2006-12-27 | 3,020 | 3,080 | 3,020 | 3,080 | 13,500 | 1,540 |
| 2006-12-26 | 2,995 | 3,040 | 2,990 | 3,040 | 13,600 | 1,520 |
| 2006-12-25 | 2,970 | 3,070 | 2,915 | 3,030 | 33,400 | 1,515 |
| 2006-12-22 | 3,000 | 3,010 | 2,960 | 2,965 | 32,400 | 1,482.50 |
| 2006-12-21 | 2,985 | 2,985 | 2,960 | 2,970 | 12,600 | 1,485 |
| 2006-12-20 | 2,990 | 3,030 | 2,940 | 2,985 | 41,100 | 1,492.50 |
| 2006-12-19 | 2,960 | 3,050 | 2,940 | 2,985 | 41,800 | 1,492.50 |
| 2006-12-18 | 2,865 | 2,965 | 2,865 | 2,930 | 45,500 | 1,465 |
| 2006-12-15 | 2,925 | 2,935 | 2,885 | 2,905 | 14,600 | 1,452.50 |
| 2006-12-14 | 2,925 | 2,950 | 2,925 | 2,925 | 12,800 | 1,462.50 |
| 2006-12-13 | 2,900 | 2,920 | 2,860 | 2,920 | 18,800 | 1,460 |
| 2006-12-12 | 2,880 | 2,895 | 2,855 | 2,870 | 19,800 | 1,435 |
| 2006-12-11 | 2,840 | 2,895 | 2,840 | 2,890 | 28,500 | 1,445 |
| 2006-12-08 | 2,845 | 2,900 | 2,840 | 2,855 | 35,700 | 1,427.50 |
| 2006-12-07 | 2,860 | 2,865 | 2,805 | 2,825 | 30,300 | 1,412.50 |
| 2006-12-06 | 2,815 | 2,830 | 2,770 | 2,825 | 35,100 | 1,412.50 |
| 2006-12-05 | 2,730 | 2,865 | 2,715 | 2,850 | 70,700 | 1,425 |
| 2006-12-04 | 2,680 | 2,725 | 2,645 | 2,695 | 50,600 | 1,347.50 |
| 2006-12-01 | 2,700 | 2,730 | 2,680 | 2,695 | 28,500 | 1,347.50 |
| 2006-11-30 | 2,700 | 2,735 | 2,670 | 2,720 | 60,600 | 1,360 |
| 2006-11-29 | 2,650 | 2,695 | 2,650 | 2,680 | 57,700 | 1,340 |
| 2006-11-28 | 2,675 | 2,700 | 2,645 | 2,675 | 91,000 | 1,337.50 |
| 2006-11-27 | 2,650 | 2,810 | 2,615 | 2,790 | 44,300 | 1,395 |
| 2006-11-24 | 2,780 | 2,780 | 2,720 | 2,730 | 10,500 | 1,365 |
| 2006-11-22 | 2,720 | 2,780 | 2,700 | 2,780 | 30,400 | 1,390 |
| 2006-11-21 | 2,730 | 2,770 | 2,650 | 2,680 | 35,300 | 1,340 |
| 2006-11-20 | 2,840 | 2,845 | 2,725 | 2,730 | 25,300 | 1,365 |
| 2006-11-17 | 2,860 | 2,910 | 2,860 | 2,895 | 24,900 | 1,447.50 |
| 2006-11-16 | 2,965 | 2,990 | 2,870 | 2,870 | 25,900 | 1,435 |
| 2006-11-15 | 3,000 | 3,000 | 2,980 | 3,000 | 21,500 | 1,500 |
| 2006-11-14 | 2,915 | 2,985 | 2,900 | 2,980 | 23,500 | 1,490 |
| 2006-11-13 | 2,940 | 2,940 | 2,850 | 2,905 | 38,100 | 1,452.50 |
| 2006-11-10 | 2,850 | 2,960 | 2,850 | 2,950 | 58,100 | 1,475 |
| 2006-11-09 | 2,750 | 2,920 | 2,750 | 2,900 | 82,400 | 1,450 |
| 2006-11-08 | 2,860 | 2,860 | 2,740 | 2,745 | 48,200 | 1,372.50 |
| 2006-11-07 | 2,925 | 2,925 | 2,870 | 2,885 | 38,500 | 1,442.50 |
| 2006-11-06 | 2,910 | 2,940 | 2,890 | 2,930 | 11,100 | 1,465 |
| 2006-11-02 | 2,970 | 2,970 | 2,940 | 2,950 | 17,300 | 1,475 |
| 2006-11-01 | 3,050 | 3,050 | 2,975 | 2,985 | 30,500 | 1,492.50 |
| 2006-10-31 | 3,030 | 3,040 | 2,955 | 3,010 | 26,800 | 1,505 |
| 2006-10-30 | 3,070 | 3,070 | 3,010 | 3,050 | 13,500 | 1,525 |
| 2006-10-27 | 3,090 | 3,090 | 2,985 | 3,060 | 17,400 | 1,530 |
| 2006-10-26 | 3,090 | 3,100 | 3,080 | 3,080 | 21,100 | 1,540 |
| 2006-10-25 | 3,120 | 3,120 | 3,080 | 3,080 | 13,600 | 1,540 |
| 2006-10-24 | 3,140 | 3,150 | 3,120 | 3,120 | 22,400 | 1,560 |
| 2006-10-23 | 3,150 | 3,160 | 3,100 | 3,130 | 51,000 | 1,565 |
| 2006-10-20 | 3,120 | 3,130 | 3,080 | 3,110 | 23,000 | 1,555 |
| 2006-10-19 | 3,160 | 3,160 | 3,100 | 3,130 | 13,300 | 1,565 |
| 2006-10-18 | 3,180 | 3,180 | 3,080 | 3,160 | 21,600 | 1,580 |
| 2006-10-17 | 3,160 | 3,200 | 3,150 | 3,180 | 24,500 | 1,590 |
| 2006-10-16 | 3,100 | 3,210 | 3,090 | 3,210 | 31,500 | 1,605 |
| 2006-10-13 | 3,070 | 3,110 | 3,050 | 3,080 | 36,500 | 1,540 |
| 2006-10-12 | 3,060 | 3,070 | 3,030 | 3,050 | 73,100 | 1,525 |
| 2006-10-11 | 3,070 | 3,090 | 3,020 | 3,070 | 38,100 | 1,535 |
| 2006-10-10 | 3,080 | 3,120 | 3,020 | 3,060 | 24,700 | 1,530 |
| 2006-10-06 | 3,120 | 3,130 | 3,050 | 3,090 | 31,000 | 1,545 |
| 2006-10-05 | 3,100 | 3,160 | 3,080 | 3,160 | 59,100 | 1,580 |
| 2006-10-04 | 3,050 | 3,070 | 3,000 | 3,050 | 21,700 | 1,525 |
| 2006-10-03 | 3,100 | 3,100 | 3,060 | 3,080 | 8,200 | 1,540 |
| 2006-10-02 | 3,100 | 3,100 | 3,040 | 3,060 | 8,000 | 1,530 |
| 2006-09-29 | 3,050 | 3,060 | 3,030 | 3,030 | 15,200 | 1,515 |
| 2006-09-28 | 2,990 | 3,040 | 2,960 | 3,030 | 8,900 | 1,515 |
| 2006-09-27 | 2,935 | 2,980 | 2,915 | 2,975 | 7,400 | 1,487.50 |
| 2006-09-26 | 2,915 | 2,935 | 2,905 | 2,910 | 6,900 | 1,455 |
| 2006-09-25 | 2,880 | 2,940 | 2,810 | 2,900 | 11,600 | 1,450 |
| 2006-09-22 | 3,000 | 3,000 | 2,860 | 2,900 | 22,300 | 1,450 |
| 2006-09-21 | 3,000 | 3,030 | 3,000 | 3,000 | 14,000 | 1,500 |
| 2006-09-20 | 2,995 | 3,020 | 2,995 | 3,000 | 10,800 | 1,500 |
| 2006-09-19 | 3,000 | 3,050 | 2,965 | 2,980 | 10,200 | 1,490 |
| 2006-09-15 | 3,070 | 3,070 | 2,990 | 3,040 | 11,400 | 1,520 |
| 2006-09-14 | 3,080 | 3,110 | 3,060 | 3,070 | 8,800 | 1,535 |
| 2006-09-13 | 3,120 | 3,160 | 3,070 | 3,070 | 29,200 | 1,535 |
| 2006-09-12 | 2,960 | 3,120 | 2,960 | 3,110 | 57,800 | 1,555 |
| 2006-09-11 | 3,140 | 3,140 | 3,050 | 3,060 | 12,400 | 1,530 |
| 2006-09-08 | 3,100 | 3,180 | 3,070 | 3,120 | 90,700 | 1,560 |
| 2006-09-07 | 2,995 | 3,010 | 2,975 | 3,000 | 27,600 | 1,500 |
| 2006-09-06 | 2,980 | 3,000 | 2,910 | 3,000 | 60,700 | 1,500 |
| 2006-09-05 | 2,835 | 2,985 | 2,825 | 2,975 | 49,200 | 1,487.50 |
| 2006-09-04 | 2,735 | 2,810 | 2,735 | 2,795 | 18,400 | 1,397.50 |
| 2006-09-01 | 2,795 | 2,795 | 2,670 | 2,725 | 9,900 | 1,362.50 |
| 2006-08-31 | 2,700 | 2,740 | 2,680 | 2,715 | 16,000 | 1,357.50 |
| 2006-08-30 | 2,765 | 2,765 | 2,690 | 2,720 | 20,300 | 1,360 |
| 2006-08-29 | 2,790 | 2,800 | 2,750 | 2,780 | 15,800 | 1,390 |
| 2006-08-28 | 2,850 | 2,850 | 2,740 | 2,775 | 22,900 | 1,387.50 |
| 2006-08-25 | 2,880 | 2,885 | 2,840 | 2,855 | 16,800 | 1,427.50 |
| 2006-08-24 | 2,815 | 2,880 | 2,800 | 2,880 | 26,700 | 1,440 |
| 2006-08-23 | 2,790 | 2,835 | 2,785 | 2,815 | 13,700 | 1,407.50 |
| 2006-08-22 | 2,790 | 2,790 | 2,750 | 2,785 | 13,900 | 1,392.50 |
| 2006-08-21 | 2,825 | 2,835 | 2,815 | 2,820 | 20,900 | 1,410 |
| 2006-08-18 | 2,835 | 2,860 | 2,810 | 2,840 | 46,300 | 1,420 |
| 2006-08-17 | 2,730 | 2,815 | 2,730 | 2,795 | 38,400 | 1,397.50 |
| 2006-08-16 | 2,650 | 2,745 | 2,645 | 2,735 | 44,300 | 1,367.50 |
| 2006-08-15 | 2,610 | 2,640 | 2,605 | 2,625 | 29,200 | 1,312.50 |
| 2006-08-14 | 2,700 | 2,705 | 2,580 | 2,590 | 49,400 | 1,295 |
| 2006-08-11 | 2,740 | 2,780 | 2,730 | 2,735 | 10,700 | 1,367.50 |
| 2006-08-10 | 2,775 | 2,795 | 2,735 | 2,780 | 23,800 | 1,390 |
| 2006-08-09 | 2,695 | 2,770 | 2,680 | 2,755 | 34,300 | 1,377.50 |
| 2006-08-08 | 2,690 | 2,690 | 2,645 | 2,685 | 14,200 | 1,342.50 |
| 2006-08-07 | 2,675 | 2,760 | 2,635 | 2,650 | 62,400 | 1,325 |
| 2006-08-04 | 2,630 | 2,635 | 2,595 | 2,635 | 26,900 | 1,317.50 |
| 2006-08-03 | 2,560 | 2,640 | 2,550 | 2,600 | 38,500 | 1,300 |
| 2006-08-02 | 2,465 | 2,570 | 2,415 | 2,535 | 39,900 | 1,267.50 |
| 2006-08-01 | 2,485 | 2,485 | 2,400 | 2,415 | 39,600 | 1,207.50 |
| 2006-07-31 | 2,405 | 2,460 | 2,375 | 2,415 | 32,900 | 1,207.50 |
| 2006-07-28 | 2,330 | 2,420 | 2,315 | 2,400 | 41,300 | 1,200 |
| 2006-07-27 | 2,410 | 2,465 | 2,315 | 2,410 | 44,800 | 1,205 |
| 2006-07-26 | 2,445 | 2,490 | 2,390 | 2,410 | 69,000 | 1,205 |
| 2006-07-25 | 2,505 | 2,520 | 2,405 | 2,405 | 38,500 | 1,202.50 |
| 2006-07-24 | 2,600 | 2,620 | 2,460 | 2,465 | 41,200 | 1,232.50 |
| 2006-07-21 | 2,550 | 2,630 | 2,550 | 2,630 | 21,800 | 1,315 |
| 2006-07-20 | 2,565 | 2,650 | 2,550 | 2,585 | 45,900 | 1,292.50 |
| 2006-07-19 | 2,630 | 2,630 | 2,510 | 2,565 | 53,900 | 1,282.50 |
| 2006-07-18 | 2,670 | 2,710 | 2,390 | 2,555 | 65,100 | 1,277.50 |
| 2006-07-14 | 2,795 | 2,795 | 2,670 | 2,670 | 22,000 | 1,335 |
| 2006-07-13 | 2,700 | 2,830 | 2,645 | 2,820 | 47,200 | 1,410 |
| 2006-07-12 | 2,780 | 2,780 | 2,630 | 2,740 | 75,400 | 1,370 |
| 2006-07-11 | 2,900 | 2,900 | 2,740 | 2,780 | 70,900 | 1,390 |
| 2006-07-10 | 2,860 | 2,920 | 2,750 | 2,895 | 58,900 | 1,447.50 |
| 2006-07-07 | 2,755 | 2,810 | 2,700 | 2,780 | 40,700 | 1,390 |
| 2006-07-06 | 2,770 | 2,810 | 2,685 | 2,740 | 42,800 | 1,370 |
| 2006-07-05 | 2,815 | 2,855 | 2,810 | 2,810 | 41,500 | 1,405 |
| 2006-07-04 | 2,885 | 2,900 | 2,860 | 2,875 | 25,600 | 1,437.50 |
| 2006-07-03 | 2,850 | 2,915 | 2,830 | 2,880 | 75,900 | 1,440 |
| 2006-06-30 | 2,920 | 2,950 | 2,785 | 2,830 | 179,600 | 1,415 |
| 2006-06-29 | 2,980 | 3,020 | 2,915 | 2,920 | 177,800 | 1,460 |
| 2006-06-28 | 2,865 | 2,970 | 2,850 | 2,965 | 66,500 | 1,482.50 |
| 2006-06-27 | 2,840 | 2,885 | 2,795 | 2,840 | 68,500 | 1,420 |
| 2006-06-26 | 2,810 | 2,845 | 2,790 | 2,810 | 49,200 | 1,405 |
| 2006-06-23 | 2,835 | 2,835 | 2,795 | 2,810 | 36,000 | 1,405 |
| 2006-06-22 | 2,810 | 2,860 | 2,800 | 2,845 | 16,200 | 1,422.50 |
| 2006-06-21 | 2,810 | 2,830 | 2,790 | 2,800 | 23,200 | 1,400 |
| 2006-06-20 | 2,800 | 2,820 | 2,765 | 2,810 | 22,700 | 1,405 |
| 2006-06-19 | 2,760 | 2,810 | 2,750 | 2,810 | 14,100 | 1,405 |
| 2006-06-16 | 2,835 | 2,835 | 2,800 | 2,820 | 22,100 | 1,410 |
| 2006-06-15 | 2,790 | 2,800 | 2,710 | 2,715 | 22,300 | 1,357.50 |
| 2006-06-14 | 2,645 | 2,760 | 2,585 | 2,735 | 34,700 | 1,367.50 |
| 2006-06-13 | 2,640 | 2,715 | 2,640 | 2,660 | 59,100 | 1,330 |
| 2006-06-12 | 2,695 | 2,725 | 2,600 | 2,625 | 73,900 | 1,312.50 |
| 2006-06-09 | 2,690 | 2,735 | 2,570 | 2,735 | 80,500 | 1,367.50 |
| 2006-06-08 | 2,740 | 2,840 | 2,700 | 2,730 | 42,300 | 1,365 |
| 2006-06-07 | 3,020 | 3,060 | 2,940 | 2,940 | 21,500 | 1,470 |
| 2006-06-06 | 3,020 | 3,070 | 3,020 | 3,030 | 25,400 | 1,515 |
| 2006-06-05 | 3,010 | 3,090 | 3,010 | 3,080 | 30,200 | 1,540 |
| 2006-06-02 | 3,120 | 3,210 | 3,010 | 3,140 | 59,700 | 1,570 |
| 2006-06-01 | 3,180 | 3,180 | 3,100 | 3,140 | 24,400 | 1,570 |
| 2006-05-31 | 3,080 | 3,120 | 3,060 | 3,090 | 20,400 | 1,545 |
| 2006-05-30 | 3,100 | 3,150 | 3,060 | 3,130 | 35,800 | 1,565 |
| 2006-05-29 | 3,200 | 3,210 | 3,100 | 3,100 | 53,100 | 1,550 |
| 2006-05-26 | 3,200 | 3,230 | 3,190 | 3,210 | 35,400 | 1,605 |
| 2006-05-25 | 3,350 | 3,400 | 3,250 | 3,250 | 32,500 | 1,625 |
| 2006-05-24 | 3,360 | 3,380 | 3,320 | 3,370 | 23,400 | 1,685 |
| 2006-05-23 | 3,410 | 3,440 | 3,350 | 3,380 | 48,400 | 1,690 |
| 2006-05-22 | 3,480 | 3,500 | 3,430 | 3,430 | 39,800 | 1,715 |
| 2006-05-19 | 3,400 | 3,430 | 3,350 | 3,430 | 27,000 | 1,715 |
| 2006-05-18 | 3,270 | 3,440 | 3,270 | 3,400 | 52,500 | 1,700 |
| 2006-05-17 | 3,300 | 3,500 | 3,260 | 3,290 | 117,400 | 1,645 |
| 2006-05-16 | 3,220 | 3,250 | 3,200 | 3,200 | 14,800 | 1,600 |
| 2006-05-15 | 3,210 | 3,250 | 3,200 | 3,210 | 13,800 | 1,605 |
| 2006-05-12 | 3,250 | 3,300 | 3,230 | 3,250 | 11,600 | 1,625 |
| 2006-05-11 | 3,250 | 3,350 | 3,250 | 3,340 | 30,500 | 1,670 |
| 2006-05-10 | 3,240 | 3,330 | 3,220 | 3,320 | 68,300 | 1,660 |
| 2006-05-09 | 3,240 | 3,250 | 3,230 | 3,240 | 23,100 | 1,620 |
| 2006-05-08 | 3,270 | 3,270 | 3,220 | 3,230 | 28,600 | 1,615 |
| 2006-05-02 | 3,260 | 3,280 | 3,230 | 3,270 | 18,700 | 1,635 |
| 2006-05-01 | 3,260 | 3,330 | 3,260 | 3,290 | 33,100 | 1,645 |
| 2006-04-28 | 3,220 | 3,220 | 3,140 | 3,150 | 30,100 | 1,575 |
| 2006-04-27 | 3,280 | 3,300 | 3,180 | 3,220 | 56,200 | 1,610 |
| 2006-04-26 | 3,340 | 3,350 | 3,250 | 3,260 | 32,000 | 1,630 |
| 2006-04-25 | 3,340 | 3,340 | 3,250 | 3,260 | 71,100 | 1,630 |
| 2006-04-24 | 3,390 | 3,410 | 3,310 | 3,330 | 91,300 | 1,665 |
| 2006-04-21 | 3,640 | 3,640 | 3,500 | 3,510 | 49,700 | 1,755 |
| 2006-04-20 | 3,630 | 3,680 | 3,590 | 3,640 | 232,900 | 1,820 |
| 2006-04-19 | 3,500 | 3,520 | 3,200 | 3,430 | 88,700 | 1,715 |
| 2006-04-18 | 3,500 | 3,500 | 3,470 | 3,480 | 27,400 | 1,740 |
| 2006-04-17 | 3,520 | 3,540 | 3,460 | 3,490 | 23,100 | 1,745 |
| 2006-04-14 | 3,570 | 3,570 | 3,540 | 3,570 | 5,000 | 1,785 |
| 2006-04-13 | 3,550 | 3,610 | 3,530 | 3,540 | 16,000 | 1,770 |
| 2006-04-12 | 3,540 | 3,540 | 3,510 | 3,530 | 14,900 | 1,765 |
| 2006-04-11 | 3,610 | 3,610 | 3,520 | 3,570 | 29,100 | 1,785 |
| 2006-04-10 | 3,650 | 3,670 | 3,600 | 3,610 | 32,200 | 1,805 |
| 2006-04-07 | 3,630 | 3,710 | 3,610 | 3,700 | 47,100 | 1,850 |
| 2006-04-06 | 3,520 | 3,650 | 3,520 | 3,630 | 33,000 | 1,815 |
| 2006-04-05 | 3,630 | 3,630 | 3,500 | 3,510 | 27,600 | 1,755 |
| 2006-04-04 | 3,600 | 3,640 | 3,550 | 3,600 | 29,900 | 1,800 |
| 2006-04-03 | 3,610 | 3,650 | 3,590 | 3,590 | 36,000 | 1,795 |
| 2006-03-31 | 3,710 | 3,750 | 3,570 | 3,600 | 38,800 | 1,800 |
| 2006-03-30 | 3,550 | 3,740 | 3,520 | 3,700 | 69,000 | 1,850 |
| 2006-03-29 | 3,480 | 3,500 | 3,450 | 3,500 | 20,900 | 1,750 |
| 2006-03-28 | 3,460 | 3,470 | 3,430 | 3,470 | 15,100 | 1,735 |
| 2006-03-27 | 3,450 | 3,490 | 3,450 | 3,450 | 9,900 | 1,725 |
| 2006-03-24 | 3,470 | 3,480 | 3,460 | 3,480 | 10,900 | 1,740 |
| 2006-03-23 | 3,480 | 3,480 | 3,400 | 3,400 | 33,200 | 1,700 |
| 2006-03-22 | 3,500 | 3,590 | 3,400 | 3,430 | 34,400 | 1,715 |
| 2006-03-20 | 3,500 | 3,530 | 3,480 | 3,500 | 9,800 | 1,750 |
| 2006-03-17 | 3,540 | 3,540 | 3,470 | 3,470 | 11,400 | 1,735 |
| 2006-03-16 | 3,560 | 3,620 | 3,520 | 3,540 | 23,800 | 1,770 |
| 2006-03-15 | 3,460 | 3,560 | 3,460 | 3,540 | 16,300 | 1,770 |
| 2006-03-14 | 3,550 | 3,550 | 3,460 | 3,480 | 14,700 | 1,740 |
| 2006-03-13 | 3,370 | 3,640 | 3,330 | 3,550 | 62,000 | 1,775 |
| 2006-03-10 | 3,150 | 3,260 | 3,150 | 3,230 | 26,900 | 1,615 |
| 2006-03-09 | 3,070 | 3,150 | 3,060 | 3,150 | 35,300 | 1,575 |
| 2006-03-08 | 3,100 | 3,140 | 3,070 | 3,080 | 27,200 | 1,540 |
| 2006-03-07 | 3,200 | 3,250 | 3,140 | 3,150 | 19,000 | 1,575 |
| 2006-03-06 | 3,210 | 3,310 | 3,190 | 3,210 | 18,900 | 1,605 |
| 2006-03-03 | 3,400 | 3,450 | 3,300 | 3,310 | 18,600 | 1,655 |
| 2006-03-02 | 3,520 | 3,550 | 3,420 | 3,500 | 36,400 | 1,750 |
| 2006-03-01 | 3,510 | 3,530 | 3,500 | 3,520 | 13,600 | 1,760 |
| 2006-02-28 | 3,530 | 3,550 | 3,500 | 3,530 | 23,000 | 1,765 |
| 2006-02-27 | 3,550 | 3,550 | 3,530 | 3,550 | 11,600 | 1,775 |
| 2006-02-24 | 3,510 | 3,560 | 3,460 | 3,560 | 16,600 | 1,780 |
| 2006-02-23 | 3,420 | 3,550 | 3,420 | 3,550 | 33,000 | 1,775 |
| 2006-02-22 | 3,400 | 3,450 | 3,330 | 3,400 | 19,900 | 1,700 |
| 2006-02-21 | 3,140 | 3,570 | 3,060 | 3,550 | 60,000 | 1,775 |
| 2006-02-20 | 3,420 | 3,420 | 3,130 | 3,190 | 74,000 | 1,595 |
| 2006-02-17 | 3,500 | 3,620 | 3,490 | 3,510 | 41,500 | 1,755 |
| 2006-02-16 | 3,650 | 3,700 | 3,560 | 3,600 | 14,500 | 1,800 |
| 2006-02-15 | 3,670 | 3,700 | 3,600 | 3,690 | 22,200 | 1,845 |
| 2006-02-14 | 3,510 | 3,660 | 3,440 | 3,640 | 74,400 | 1,820 |
| 2006-02-13 | 3,660 | 3,800 | 3,510 | 3,520 | 40,100 | 1,760 |
| 2006-02-10 | 3,940 | 4,020 | 3,670 | 3,900 | 66,800 | 1,950 |
| 2006-02-09 | 4,000 | 4,060 | 3,940 | 3,980 | 38,200 | 1,990 |
| 2006-02-08 | 4,020 | 4,060 | 3,900 | 3,920 | 62,900 | 1,960 |
| 2006-02-07 | 3,970 | 4,170 | 3,940 | 4,130 | 243,000 | 2,065 |
| 2006-02-06 | 3,820 | 3,880 | 3,800 | 3,870 | 102,500 | 1,935 |
| 2006-02-03 | 3,670 | 3,800 | 3,660 | 3,750 | 80,600 | 1,875 |
| 2006-02-02 | 3,640 | 3,670 | 3,610 | 3,670 | 66,800 | 1,835 |
| 2006-02-01 | 3,600 | 3,670 | 3,510 | 3,600 | 103,100 | 1,800 |
| 2006-01-31 | 3,500 | 3,750 | 3,500 | 3,750 | 115,000 | 1,875 |
| 2006-01-30 | 3,510 | 3,550 | 3,500 | 3,500 | 82,500 | 1,750 |
| 2006-01-27 | 3,450 | 3,500 | 3,310 | 3,500 | 79,200 | 1,750 |
| 2006-01-26 | 3,540 | 3,580 | 3,450 | 3,500 | 62,000 | 1,750 |
| 2006-01-25 | 3,550 | 3,650 | 3,520 | 3,580 | 102,700 | 1,790 |
| 2006-01-24 | 3,450 | 3,550 | 3,210 | 3,550 | 147,000 | 1,775 |
| 2006-01-23 | 3,520 | 3,590 | 3,500 | 3,500 | 46,200 | 1,750 |
| 2006-01-20 | 3,780 | 3,780 | 3,500 | 3,700 | 69,200 | 1,850 |
| 2006-01-19 | 3,500 | 3,840 | 3,450 | 3,660 | 110,800 | 1,830 |
| 2006-01-18 | 3,600 | 3,690 | 3,390 | 3,600 | 57,200 | 1,800 |
| 2006-01-17 | 3,950 | 4,000 | 3,890 | 3,890 | 64,200 | 1,945 |
| 2006-01-16 | 4,020 | 4,050 | 3,950 | 3,980 | 52,700 | 1,990 |
| 2006-01-13 | 4,100 | 4,160 | 4,040 | 4,070 | 69,300 | 2,035 |
| 2006-01-12 | 4,000 | 4,250 | 3,990 | 4,180 | 93,000 | 2,090 |
| 2006-01-11 | 4,000 | 4,030 | 3,790 | 3,840 | 89,400 | 1,920 |
| 2006-01-10 | 4,130 | 4,230 | 4,080 | 4,120 | 55,900 | 2,060 |
| 2006-01-06 | 4,250 | 4,260 | 4,040 | 4,180 | 72,300 | 2,090 |
| 2006-01-05 | 4,720 | 4,720 | 4,340 | 4,400 | 129,700 | 2,200 |
| 2006-01-04 | 4,390 | 4,740 | 4,320 | 4,720 | 63,600 | 2,360 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
