3358 ワイエスフード(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 | 69,300 | 69,300 | 68,700 | 69,300 | 19 | 138.60 |
| 2006-12-28 | 69,300 | 69,500 | 69,000 | 69,400 | 10 | 138.80 |
| 2006-12-27 | 69,700 | 69,700 | 69,000 | 69,200 | 10 | 138.40 |
| 2006-12-26 | 68,600 | 69,800 | 68,200 | 69,800 | 98 | 139.60 |
| 2006-12-25 | 69,500 | 69,500 | 68,500 | 68,700 | 112 | 137.40 |
| 2006-12-22 | 69,700 | 70,000 | 69,500 | 69,600 | 81 | 139.20 |
| 2006-12-21 | 69,500 | 69,800 | 69,200 | 69,800 | 48 | 139.60 |
| 2006-12-20 | 69,500 | 69,900 | 69,300 | 69,500 | 48 | 139 |
| 2006-12-19 | 70,000 | 70,000 | 69,500 | 69,500 | 60 | 139 |
| 2006-12-18 | 70,300 | 70,300 | 69,800 | 69,800 | 48 | 139.60 |
| 2006-12-15 | 70,400 | 70,500 | 69,200 | 69,300 | 62 | 138.60 |
| 2006-12-14 | 70,000 | 70,000 | 69,500 | 69,600 | 33 | 139.20 |
| 2006-12-13 | 69,500 | 71,000 | 69,500 | 71,000 | 83 | 142 |
| 2006-12-12 | 69,500 | 69,500 | 69,000 | 69,000 | 40 | 138 |
| 2006-12-11 | 69,200 | 69,500 | 69,000 | 69,000 | 22 | 138 |
| 2006-12-08 | 69,400 | 69,400 | 69,200 | 69,200 | 11 | 138.40 |
| 2006-12-07 | 69,700 | 69,700 | 69,400 | 69,600 | 24 | 139.20 |
| 2006-12-06 | 69,500 | 69,800 | 69,500 | 69,500 | 39 | 139 |
| 2006-12-05 | 69,000 | 69,400 | 69,000 | 69,400 | 43 | 138.80 |
| 2006-12-04 | 68,800 | 69,000 | 68,500 | 68,500 | 29 | 137 |
| 2006-12-01 | 69,000 | 69,000 | 69,000 | 69,000 | 8 | 138 |
| 2006-11-30 | 68,500 | 69,100 | 68,500 | 69,000 | 21 | 138 |
| 2006-11-29 | 69,000 | 69,000 | 68,000 | 68,500 | 22 | 137 |
| 2006-11-28 | 68,900 | 68,900 | 68,000 | 68,500 | 8 | 137 |
| 2006-11-27 | 72,000 | 72,000 | 69,000 | 69,000 | 47 | 138 |
| 2006-11-24 | 68,000 | 68,000 | 67,100 | 67,500 | 139 | 135 |
| 2006-11-22 | 67,900 | 68,500 | 67,000 | 67,700 | 30 | 135.40 |
| 2006-11-21 | 69,200 | 69,200 | 67,500 | 68,000 | 48 | 136 |
| 2006-11-20 | 68,900 | 69,300 | 68,600 | 69,200 | 35 | 138.40 |
| 2006-11-17 | 68,400 | 69,700 | 68,100 | 69,000 | 22 | 138 |
| 2006-11-16 | 68,100 | 69,800 | 68,100 | 69,800 | 26 | 139.60 |
| 2006-11-15 | 70,200 | 70,200 | 69,600 | 70,000 | 18 | 140 |
| 2006-11-14 | 69,100 | 69,700 | 68,000 | 69,700 | 18 | 139.40 |
| 2006-11-13 | 69,900 | 69,900 | 68,000 | 69,000 | 20 | 138 |
| 2006-11-10 | 69,000 | 69,400 | 68,900 | 68,900 | 18 | 137.80 |
| 2006-11-09 | 69,800 | 70,800 | 69,300 | 69,400 | 22 | 138.80 |
| 2006-11-08 | 71,100 | 71,100 | 69,600 | 69,800 | 66 | 139.60 |
| 2006-11-07 | 70,700 | 70,700 | 70,500 | 70,600 | 55 | 141.20 |
| 2006-11-06 | 70,500 | 71,900 | 69,900 | 69,900 | 37 | 139.80 |
| 2006-11-02 | 71,000 | 72,000 | 71,000 | 71,900 | 17 | 143.80 |
| 2006-11-01 | 70,300 | 71,200 | 70,200 | 71,000 | 8 | 142 |
| 2006-10-31 | 70,200 | 70,300 | 70,100 | 70,300 | 45 | 140.60 |
| 2006-10-30 | 71,600 | 71,600 | 71,000 | 71,000 | 14 | 142 |
| 2006-10-27 | 72,500 | 72,500 | 71,000 | 71,500 | 9 | 143 |
| 2006-10-26 | 72,000 | 72,200 | 72,000 | 72,200 | 3 | 144.40 |
| 2006-10-25 | 71,800 | 72,500 | 71,800 | 72,000 | 69 | 144 |
| 2006-10-24 | 71,600 | 71,600 | 70,500 | 71,400 | 32 | 142.80 |
| 2006-10-23 | 71,500 | 71,500 | 70,200 | 71,000 | 33 | 142 |
| 2006-10-20 | 70,500 | 70,800 | 70,000 | 70,500 | 18 | 141 |
| 2006-10-19 | 70,400 | 71,000 | 70,000 | 70,800 | 37 | 141.60 |
| 2006-10-18 | 69,700 | 70,000 | 69,700 | 70,000 | 13 | 140 |
| 2006-10-17 | 69,100 | 70,000 | 69,100 | 69,600 | 50 | 139.20 |
| 2006-10-16 | 68,800 | 69,900 | 68,700 | 69,100 | 42 | 138.20 |
| 2006-10-13 | 69,900 | 69,900 | 69,000 | 69,500 | 31 | 139 |
| 2006-10-12 | 68,500 | 70,000 | 68,500 | 68,600 | 20 | 137.20 |
| 2006-10-11 | 70,000 | 70,000 | 69,000 | 69,000 | 44 | 138 |
| 2006-10-10 | 71,000 | 71,100 | 70,000 | 70,000 | 30 | 140 |
| 2006-10-06 | 71,300 | 71,500 | 71,200 | 71,400 | 17 | 142.80 |
| 2006-10-05 | 72,000 | 72,000 | 71,000 | 71,800 | 17 | 143.60 |
| 2006-10-04 | 72,000 | 72,000 | 71,200 | 72,000 | 34 | 144 |
| 2006-10-03 | 71,700 | 72,900 | 71,500 | 72,900 | 51 | 145.80 |
| 2006-10-02 | 72,800 | 72,800 | 72,000 | 72,100 | 42 | 144.20 |
| 2006-09-29 | 72,800 | 73,100 | 72,600 | 73,100 | 23 | 146.20 |
| 2006-09-28 | 73,700 | 74,000 | 73,700 | 73,800 | 26 | 147.60 |
| 2006-09-27 | 74,400 | 74,700 | 73,700 | 74,700 | 9 | 149.40 |
| 2006-09-26 | 75,200 | 76,500 | 74,500 | 74,700 | 127 | 149.40 |
| 2006-09-25 | 80,300 | 81,000 | 80,000 | 81,000 | 123 | 162 |
| 2006-09-22 | 79,900 | 80,000 | 79,200 | 79,900 | 81 | 159.80 |
| 2006-09-21 | 79,300 | 79,900 | 79,300 | 79,900 | 52 | 159.80 |
| 2006-09-20 | 79,300 | 80,000 | 79,000 | 79,000 | 32 | 158 |
| 2006-09-19 | 80,200 | 80,200 | 79,000 | 79,500 | 60 | 159 |
| 2006-09-15 | 80,800 | 80,800 | 79,800 | 79,800 | 37 | 159.60 |
| 2006-09-14 | 81,000 | 81,400 | 80,200 | 80,800 | 39 | 161.60 |
| 2006-09-13 | 81,100 | 81,400 | 80,600 | 81,400 | 26 | 162.80 |
| 2006-09-12 | 81,200 | 81,500 | 81,000 | 81,000 | 12 | 162 |
| 2006-09-11 | 81,600 | 81,900 | 81,100 | 81,100 | 57 | 162.20 |
| 2006-09-08 | 80,900 | 81,500 | 80,900 | 81,500 | 4 | 163 |
| 2006-09-07 | 81,500 | 81,500 | 80,300 | 81,000 | 38 | 162 |
| 2006-09-06 | 81,400 | 81,500 | 80,500 | 81,500 | 58 | 163 |
| 2006-09-05 | 81,900 | 81,900 | 80,600 | 80,900 | 16 | 161.80 |
| 2006-09-04 | 80,000 | 81,500 | 80,000 | 81,500 | 17 | 163 |
| 2006-09-01 | 79,900 | 81,000 | 78,900 | 80,900 | 35 | 161.80 |
| 2006-08-31 | 80,900 | 81,000 | 78,600 | 80,900 | 28 | 161.80 |
| 2006-08-30 | 82,100 | 82,100 | 80,000 | 81,000 | 39 | 162 |
| 2006-08-29 | 83,000 | 83,200 | 82,100 | 82,500 | 28 | 165 |
| 2006-08-28 | 83,600 | 83,700 | 82,500 | 83,100 | 38 | 166.20 |
| 2006-08-25 | 83,800 | 83,800 | 82,600 | 82,600 | 72 | 165.20 |
| 2006-08-24 | 83,500 | 83,900 | 82,300 | 82,500 | 47 | 165 |
| 2006-08-23 | 81,900 | 84,000 | 81,700 | 84,000 | 61 | 168 |
| 2006-08-22 | 82,000 | 82,000 | 81,000 | 81,700 | 30 | 163.40 |
| 2006-08-21 | 80,500 | 82,000 | 79,900 | 81,300 | 65 | 162.60 |
| 2006-08-18 | 79,000 | 79,300 | 79,000 | 79,300 | 33 | 158.60 |
| 2006-08-17 | 78,700 | 78,900 | 78,300 | 78,300 | 42 | 156.60 |
| 2006-08-16 | 78,900 | 78,900 | 77,000 | 77,600 | 44 | 155.20 |
| 2006-08-15 | 74,900 | 77,000 | 74,000 | 77,000 | 114 | 154 |
| 2006-08-14 | 74,700 | 74,700 | 74,500 | 74,600 | 11 | 149.20 |
| 2006-08-11 | 74,000 | 74,000 | 73,600 | 73,700 | 21 | 147.40 |
| 2006-08-10 | 73,900 | 74,000 | 73,900 | 74,000 | 5 | 148 |
| 2006-08-09 | 74,000 | 74,000 | 73,100 | 74,000 | 19 | 148 |
| 2006-08-08 | 73,100 | 73,700 | 73,100 | 73,100 | 20 | 146.20 |
| 2006-08-07 | 73,000 | 73,500 | 73,000 | 73,100 | 32 | 146.20 |
| 2006-08-04 | 72,700 | 73,000 | 72,300 | 72,900 | 36 | 145.80 |
| 2006-08-03 | 72,100 | 72,700 | 72,100 | 72,500 | 38 | 145 |
| 2006-08-02 | 71,700 | 72,200 | 71,700 | 71,700 | 18 | 143.40 |
| 2006-08-01 | 71,900 | 72,500 | 71,600 | 71,900 | 31 | 143.80 |
| 2006-07-31 | 71,200 | 73,000 | 71,200 | 72,900 | 42 | 145.80 |
| 2006-07-28 | 71,000 | 71,900 | 70,900 | 71,100 | 29 | 142.20 |
| 2006-07-27 | 72,000 | 72,000 | 70,700 | 70,900 | 25 | 141.80 |
| 2006-07-26 | 72,700 | 72,700 | 70,800 | 72,000 | 39 | 144 |
| 2006-07-25 | 74,600 | 74,600 | 72,700 | 72,900 | 61 | 145.80 |
| 2006-07-24 | 71,900 | 72,600 | 71,800 | 72,600 | 11 | 145.20 |
| 2006-07-21 | 72,900 | 72,900 | 71,700 | 72,600 | 14 | 145.20 |
| 2006-07-20 | 71,600 | 73,000 | 71,000 | 71,600 | 36 | 143.20 |
| 2006-07-19 | 72,400 | 72,600 | 71,500 | 71,500 | 22 | 143 |
| 2006-07-18 | 74,200 | 74,200 | 72,300 | 72,300 | 47 | 144.60 |
| 2006-07-14 | 74,300 | 74,400 | 73,400 | 73,400 | 7 | 146.80 |
| 2006-07-13 | 73,800 | 73,800 | 73,000 | 73,800 | 56 | 147.60 |
| 2006-07-12 | 74,800 | 75,000 | 73,800 | 73,800 | 101 | 147.60 |
| 2006-07-11 | 75,300 | 75,600 | 74,900 | 75,100 | 51 | 150.20 |
| 2006-07-10 | 74,800 | 75,700 | 74,700 | 75,600 | 22 | 151.20 |
| 2006-07-07 | 75,000 | 76,000 | 75,000 | 75,000 | 20 | 150 |
| 2006-07-06 | 74,000 | 75,000 | 74,000 | 75,000 | 41 | 150 |
| 2006-07-05 | 75,300 | 75,400 | 74,300 | 74,500 | 29 | 149 |
| 2006-07-04 | 75,000 | 76,000 | 74,500 | 75,500 | 64 | 151 |
| 2006-07-03 | 75,000 | 75,000 | 74,500 | 74,500 | 15 | 149 |
| 2006-06-30 | 74,700 | 74,900 | 73,800 | 74,300 | 24 | 148.60 |
| 2006-06-29 | 72,300 | 74,500 | 72,300 | 73,200 | 10 | 146.40 |
| 2006-06-28 | 74,000 | 74,000 | 72,000 | 73,200 | 50 | 146.40 |
| 2006-06-27 | 76,400 | 76,400 | 73,700 | 73,700 | 47 | 147.40 |
| 2006-06-26 | 76,000 | 76,000 | 75,000 | 75,000 | 70 | 150 |
| 2006-06-23 | 73,500 | 73,500 | 73,000 | 73,000 | 12 | 146 |
| 2006-06-22 | 74,000 | 74,200 | 73,100 | 73,500 | 35 | 147 |
| 2006-06-21 | 74,900 | 74,900 | 73,900 | 73,900 | 15 | 147.80 |
| 2006-06-20 | 74,000 | 74,500 | 73,000 | 73,000 | 31 | 146 |
| 2006-06-19 | 75,300 | 75,400 | 74,500 | 74,500 | 68 | 149 |
| 2006-06-16 | 73,800 | 73,800 | 73,700 | 73,700 | 16 | 147.40 |
| 2006-06-15 | 72,000 | 72,000 | 71,100 | 71,400 | 54 | 142.80 |
| 2006-06-14 | 71,900 | 71,900 | 69,900 | 70,500 | 66 | 141 |
| 2006-06-13 | 71,300 | 71,500 | 69,800 | 70,200 | 77 | 140.40 |
| 2006-06-12 | 69,500 | 70,300 | 69,000 | 70,300 | 107 | 140.60 |
| 2006-06-09 | 68,800 | 69,900 | 68,600 | 69,000 | 79 | 138 |
| 2006-06-08 | 72,500 | 72,500 | 67,300 | 68,000 | 113 | 136 |
| 2006-06-07 | 74,100 | 75,000 | 72,300 | 72,300 | 117 | 144.60 |
| 2006-06-06 | 75,400 | 75,400 | 74,000 | 74,100 | 72 | 148.20 |
| 2006-06-05 | 76,800 | 76,800 | 74,400 | 75,000 | 29 | 150 |
| 2006-06-02 | 75,900 | 76,500 | 74,000 | 76,500 | 108 | 153 |
| 2006-06-01 | 78,200 | 78,700 | 75,700 | 75,700 | 107 | 151.40 |
| 2006-05-31 | 76,600 | 78,000 | 76,200 | 76,200 | 88 | 152.40 |
| 2006-05-30 | 79,200 | 79,200 | 77,100 | 79,200 | 77 | 158.40 |
| 2006-05-29 | 80,000 | 80,000 | 79,300 | 79,300 | 57 | 158.60 |
| 2006-05-26 | 80,500 | 80,500 | 79,300 | 79,900 | 57 | 159.80 |
| 2006-05-25 | 82,700 | 82,700 | 79,900 | 80,200 | 54 | 160.40 |
| 2006-05-24 | 80,000 | 80,800 | 79,700 | 79,700 | 28 | 159.40 |
| 2006-05-23 | 81,800 | 81,800 | 79,700 | 79,900 | 85 | 159.80 |
| 2006-05-22 | 82,900 | 83,100 | 81,200 | 82,000 | 44 | 164 |
| 2006-05-19 | 79,700 | 81,800 | 79,700 | 79,900 | 101 | 159.80 |
| 2006-05-18 | 80,000 | 81,000 | 79,000 | 80,400 | 65 | 160.80 |
| 2006-05-17 | 82,000 | 82,000 | 80,300 | 80,400 | 55 | 160.80 |
| 2006-05-16 | 83,800 | 84,000 | 81,000 | 81,000 | 106 | 162 |
| 2006-05-15 | 85,800 | 85,800 | 84,500 | 84,500 | 53 | 169 |
| 2006-05-12 | 86,100 | 86,400 | 85,000 | 85,000 | 76 | 170 |
| 2006-05-11 | 85,800 | 86,500 | 85,800 | 85,900 | 8 | 171.80 |
| 2006-05-10 | 85,500 | 87,100 | 85,300 | 87,100 | 70 | 174.20 |
| 2006-05-09 | 85,400 | 85,500 | 85,300 | 85,500 | 13 | 171 |
| 2006-05-08 | 86,400 | 86,400 | 85,300 | 85,300 | 74 | 170.60 |
| 2006-05-02 | 85,100 | 85,800 | 85,100 | 85,800 | 18 | 171.60 |
| 2006-05-01 | 85,000 | 85,600 | 85,000 | 85,600 | 68 | 171.20 |
| 2006-04-28 | 85,100 | 85,500 | 85,000 | 85,200 | 26 | 170.40 |
| 2006-04-27 | 85,100 | 86,000 | 85,000 | 85,100 | 37 | 170.20 |
| 2006-04-26 | 85,600 | 85,600 | 85,000 | 85,200 | 28 | 170.40 |
| 2006-04-25 | 88,000 | 88,000 | 85,500 | 85,600 | 60 | 171.20 |
| 2006-04-24 | 85,300 | 85,500 | 84,000 | 85,000 | 42 | 170 |
| 2006-04-21 | 86,000 | 86,000 | 85,100 | 85,300 | 88 | 170.60 |
| 2006-04-20 | 88,000 | 88,000 | 86,000 | 86,500 | 64 | 173 |
| 2006-04-19 | 90,000 | 90,000 | 88,000 | 88,500 | 43 | 177 |
| 2006-04-18 | 90,100 | 90,100 | 89,200 | 90,000 | 69 | 180 |
| 2006-04-17 | 89,700 | 90,000 | 89,500 | 90,000 | 178 | 180 |
| 2006-04-14 | 89,800 | 89,900 | 89,300 | 89,700 | 25 | 179.40 |
| 2006-04-13 | 89,400 | 89,800 | 89,400 | 89,800 | 15 | 179.60 |
| 2006-04-12 | 89,500 | 89,800 | 89,200 | 89,800 | 23 | 179.60 |
| 2006-04-11 | 89,800 | 90,500 | 89,600 | 89,600 | 66 | 179.20 |
| 2006-04-10 | 88,900 | 90,000 | 88,500 | 90,000 | 53 | 180 |
| 2006-04-07 | 89,800 | 90,000 | 88,900 | 88,900 | 105 | 177.80 |
| 2006-04-06 | 88,700 | 90,000 | 88,600 | 89,000 | 137 | 178 |
| 2006-04-05 | 87,500 | 88,500 | 87,100 | 88,300 | 70 | 176.60 |
| 2006-04-04 | 88,000 | 88,000 | 86,900 | 87,400 | 141 | 174.80 |
| 2006-04-03 | 87,700 | 87,800 | 87,100 | 87,700 | 81 | 175.40 |
| 2006-03-31 | 87,000 | 87,700 | 87,000 | 87,700 | 21 | 175.40 |
| 2006-03-30 | 88,000 | 88,000 | 87,000 | 87,200 | 65 | 174.40 |
| 2006-03-29 | 88,000 | 88,000 | 86,600 | 88,000 | 46 | 176 |
| 2006-03-28 | 86,700 | 88,000 | 86,000 | 88,000 | 37 | 176 |
| 2006-03-27 | 90,000 | 90,000 | 88,700 | 89,000 | 135 | 178 |
| 2006-03-24 | 88,300 | 90,000 | 87,600 | 88,500 | 465 | 177 |
| 2006-03-23 | 91,500 | 91,600 | 88,000 | 88,000 | 421 | 176 |
| 2006-03-22 | 92,600 | 93,500 | 89,500 | 90,600 | 656 | 181.20 |
| 2006-03-20 | 91,600 | 92,800 | 91,600 | 92,500 | 678 | 185 |
| 2006-03-17 | 91,900 | 91,900 | 90,800 | 91,000 | 46 | 182 |
| 2006-03-16 | 92,000 | 92,000 | 91,400 | 91,900 | 124 | 183.80 |
| 2006-03-15 | 93,900 | 93,900 | 91,200 | 91,500 | 118 | 183 |
| 2006-03-14 | 93,600 | 93,600 | 92,500 | 92,500 | 91 | 185 |
| 2006-03-13 | 92,500 | 94,000 | 92,000 | 93,600 | 43 | 187.20 |
| 2006-03-10 | 91,000 | 92,500 | 91,000 | 92,500 | 44 | 185 |
| 2006-03-09 | 92,100 | 92,300 | 91,600 | 92,000 | 82 | 184 |
| 2006-03-08 | 92,500 | 92,600 | 91,800 | 92,000 | 47 | 184 |
| 2006-03-07 | 93,400 | 93,500 | 93,100 | 93,100 | 18 | 186.20 |
| 2006-03-06 | 94,000 | 94,000 | 93,500 | 93,500 | 18 | 187 |
| 2006-03-03 | 93,900 | 95,500 | 93,800 | 95,500 | 42 | 191 |
| 2006-03-02 | 96,400 | 96,400 | 95,300 | 95,300 | 14 | 190.60 |
| 2006-03-01 | 96,500 | 96,600 | 95,000 | 96,400 | 46 | 192.80 |
| 2006-02-28 | 98,700 | 98,700 | 97,000 | 98,600 | 11 | 197.20 |
| 2006-02-27 | 98,900 | 99,700 | 97,900 | 98,700 | 67 | 197.40 |
| 2006-02-24 | 93,000 | 94,000 | 92,200 | 92,500 | 46 | 185 |
| 2006-02-23 | 89,500 | 91,500 | 89,500 | 91,400 | 44 | 182.80 |
| 2006-02-22 | 86,200 | 90,500 | 86,200 | 90,500 | 53 | 181 |
| 2006-02-21 | 82,700 | 88,600 | 82,100 | 88,200 | 124 | 176.40 |
| 2006-02-20 | 95,000 | 95,000 | 85,600 | 85,700 | 196 | 171.40 |
| 2006-02-17 | 98,300 | 98,300 | 95,000 | 95,300 | 67 | 190.60 |
| 2006-02-16 | 100,000 | 100,000 | 98,100 | 98,700 | 50 | 197.40 |
| 2006-02-15 | 100,000 | 100,000 | 99,100 | 100,000 | 34 | 200 |
| 2006-02-14 | 98,000 | 100,000 | 97,000 | 98,600 | 89 | 197.20 |
| 2006-02-13 | 102,000 | 102,000 | 99,000 | 100,000 | 105 | 200 |
| 2006-02-10 | 101,000 | 102,000 | 100,000 | 101,000 | 92 | 202 |
| 2006-02-09 | 102,000 | 103,000 | 102,000 | 102,000 | 55 | 204 |
| 2006-02-08 | 103,000 | 103,000 | 102,000 | 102,000 | 52 | 204 |
| 2006-02-07 | 103,000 | 103,000 | 101,000 | 102,000 | 87 | 204 |
| 2006-02-06 | 103,000 | 104,000 | 102,000 | 104,000 | 58 | 208 |
| 2006-02-03 | 103,000 | 104,000 | 102,000 | 102,000 | 63 | 204 |
| 2006-02-02 | 103,000 | 104,000 | 102,000 | 103,000 | 34 | 206 |
| 2006-02-01 | 103,000 | 104,000 | 102,000 | 103,000 | 47 | 206 |
| 2006-01-31 | 105,000 | 106,000 | 103,000 | 105,000 | 77 | 210 |
| 2006-01-30 | 107,000 | 107,000 | 104,000 | 106,000 | 71 | 212 |
| 2006-01-27 | 104,000 | 104,000 | 103,000 | 103,000 | 53 | 206 |
| 2006-01-26 | 103,000 | 105,000 | 103,000 | 103,000 | 104 | 206 |
| 2006-01-25 | 106,000 | 106,000 | 103,000 | 104,000 | 131 | 208 |
| 2006-01-24 | 100,000 | 103,000 | 100,000 | 102,000 | 110 | 204 |
| 2006-01-23 | 103,000 | 104,000 | 100,000 | 100,000 | 146 | 200 |
| 2006-01-20 | 106,000 | 109,000 | 103,000 | 104,000 | 118 | 208 |
| 2006-01-19 | 97,900 | 107,000 | 97,000 | 107,000 | 307 | 214 |
| 2006-01-18 | 111,000 | 111,000 | 93,000 | 99,900 | 531 | 199.80 |
| 2006-01-17 | 116,000 | 116,000 | 106,000 | 111,000 | 552 | 222 |
| 2006-01-16 | 117,000 | 118,000 | 115,000 | 117,000 | 531 | 234 |
| 2006-01-13 | 110,000 | 115,000 | 109,000 | 114,000 | 693 | 228 |
| 2006-01-12 | 108,000 | 110,000 | 108,000 | 109,000 | 250 | 218 |
| 2006-01-11 | 109,000 | 110,000 | 107,000 | 108,000 | 240 | 216 |
| 2006-01-10 | 109,000 | 110,000 | 108,000 | 108,000 | 179 | 216 |
| 2006-01-06 | 109,000 | 109,000 | 107,000 | 108,000 | 161 | 216 |
| 2006-01-05 | 108,000 | 109,000 | 107,000 | 108,000 | 332 | 216 |
| 2006-01-04 | 111,000 | 111,000 | 108,000 | 108,000 | 250 | 216 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→100株 [2005-03-28]1株→5株