3392 デリカフーズホールディングス(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 | 238,000 | 241,000 | 238,000 | 241,000 | 28 | 301.25 |
| 2006-12-28 | 242,000 | 242,000 | 238,000 | 238,000 | 37 | 297.50 |
| 2006-12-27 | 240,000 | 242,000 | 240,000 | 242,000 | 13 | 302.50 |
| 2006-12-26 | 240,000 | 241,000 | 239,000 | 241,000 | 37 | 301.25 |
| 2006-12-25 | 241,000 | 245,000 | 240,000 | 242,000 | 46 | 302.50 |
| 2006-12-22 | 244,000 | 244,000 | 241,000 | 241,000 | 24 | 301.25 |
| 2006-12-21 | 246,000 | 246,000 | 243,000 | 244,000 | 22 | 305 |
| 2006-12-20 | 246,000 | 247,000 | 244,000 | 244,000 | 37 | 305 |
| 2006-12-19 | 246,000 | 247,000 | 246,000 | 246,000 | 19 | 307.50 |
| 2006-12-18 | 251,000 | 251,000 | 247,000 | 247,000 | 41 | 308.75 |
| 2006-12-15 | 242,000 | 248,000 | 242,000 | 248,000 | 20 | 310 |
| 2006-12-14 | 243,000 | 248,000 | 240,000 | 241,000 | 62 | 301.25 |
| 2006-12-13 | 247,000 | 247,000 | 242,000 | 243,000 | 18 | 303.75 |
| 2006-12-12 | 247,000 | 247,000 | 246,000 | 247,000 | 8 | 308.75 |
| 2006-12-11 | 247,000 | 247,000 | 247,000 | 247,000 | 3 | 308.75 |
| 2006-12-08 | 246,000 | 246,000 | 245,000 | 246,000 | 4 | 307.50 |
| 2006-12-07 | 246,000 | 246,000 | 246,000 | 246,000 | 1 | 307.50 |
| 2006-12-06 | 248,000 | 249,000 | 248,000 | 248,000 | 7 | 310 |
| 2006-12-05 | 250,000 | 250,000 | 248,000 | 248,000 | 13 | 310 |
| 2006-12-04 | 248,000 | 248,000 | 248,000 | 248,000 | 1 | 310 |
| 2006-12-01 | 245,000 | 250,000 | 245,000 | 250,000 | 6 | 312.50 |
| 2006-11-30 | 244,000 | 247,000 | 244,000 | 245,000 | 8 | 306.25 |
| 2006-11-29 | 243,000 | 244,000 | 242,000 | 243,000 | 19 | 303.75 |
| 2006-11-28 | 242,000 | 242,000 | 242,000 | 242,000 | 1 | 302.50 |
| 2006-11-27 | 252,000 | 252,000 | 242,000 | 243,000 | 20 | 303.75 |
| 2006-11-24 | 249,000 | 249,000 | 247,000 | 247,000 | 10 | 308.75 |
| 2006-11-22 | 249,000 | 250,000 | 249,000 | 250,000 | 12 | 312.50 |
| 2006-11-21 | 245,000 | 250,000 | 245,000 | 249,000 | 13 | 311.25 |
| 2006-11-20 | 252,000 | 252,000 | 248,000 | 249,000 | 38 | 311.25 |
| 2006-11-16 | 255,000 | 255,000 | 251,000 | 252,000 | 21 | 315 |
| 2006-11-15 | 249,000 | 253,000 | 249,000 | 251,000 | 17 | 313.75 |
| 2006-11-14 | 248,000 | 248,000 | 248,000 | 248,000 | 2 | 310 |
| 2006-11-13 | 248,000 | 248,000 | 248,000 | 248,000 | 6 | 310 |
| 2006-11-10 | 250,000 | 250,000 | 248,000 | 248,000 | 19 | 310 |
| 2006-11-09 | 249,000 | 249,000 | 248,000 | 248,000 | 6 | 310 |
| 2006-11-08 | 248,000 | 252,000 | 248,000 | 252,000 | 12 | 315 |
| 2006-11-07 | 248,000 | 253,000 | 248,000 | 248,000 | 48 | 310 |
| 2006-11-06 | 243,000 | 251,000 | 243,000 | 244,000 | 13 | 305 |
| 2006-11-02 | 242,000 | 244,000 | 242,000 | 244,000 | 4 | 305 |
| 2006-11-01 | 243,000 | 245,000 | 243,000 | 244,000 | 4 | 305 |
| 2006-10-31 | 245,000 | 245,000 | 245,000 | 245,000 | 3 | 306.25 |
| 2006-10-30 | 246,000 | 246,000 | 245,000 | 245,000 | 7 | 306.25 |
| 2006-10-27 | 246,000 | 246,000 | 246,000 | 246,000 | 1 | 307.50 |
| 2006-10-26 | 245,000 | 251,000 | 245,000 | 251,000 | 12 | 313.75 |
| 2006-10-25 | 248,000 | 248,000 | 246,000 | 246,000 | 8 | 307.50 |
| 2006-10-24 | 249,000 | 249,000 | 248,000 | 248,000 | 2 | 310 |
| 2006-10-23 | 248,000 | 250,000 | 248,000 | 250,000 | 9 | 312.50 |
| 2006-10-20 | 249,000 | 250,000 | 247,000 | 247,000 | 4 | 308.75 |
| 2006-10-19 | 250,000 | 254,000 | 246,000 | 246,000 | 14 | 307.50 |
| 2006-10-18 | 247,000 | 247,000 | 246,000 | 246,000 | 11 | 307.50 |
| 2006-10-17 | 248,000 | 248,000 | 246,000 | 246,000 | 3 | 307.50 |
| 2006-10-16 | 252,000 | 252,000 | 250,000 | 251,000 | 20 | 313.75 |
| 2006-10-13 | 240,000 | 244,000 | 240,000 | 244,000 | 9 | 305 |
| 2006-10-12 | 250,000 | 250,000 | 240,000 | 240,000 | 30 | 300 |
| 2006-10-11 | 264,000 | 280,000 | 250,000 | 250,000 | 336 | 312.50 |
| 2006-10-10 | 252,000 | 255,000 | 251,000 | 255,000 | 42 | 318.75 |
| 2006-10-06 | 260,000 | 260,000 | 254,000 | 254,000 | 7 | 317.50 |
| 2006-10-05 | 254,000 | 254,000 | 253,000 | 253,000 | 4 | 316.25 |
| 2006-10-04 | 258,000 | 258,000 | 254,000 | 254,000 | 15 | 317.50 |
| 2006-10-03 | 256,000 | 258,000 | 254,000 | 258,000 | 7 | 322.50 |
| 2006-10-02 | 253,000 | 257,000 | 252,000 | 254,000 | 19 | 317.50 |
| 2006-09-29 | 253,000 | 254,000 | 253,000 | 254,000 | 12 | 317.50 |
| 2006-09-28 | 259,000 | 259,000 | 255,000 | 255,000 | 3 | 318.75 |
| 2006-09-27 | 252,000 | 256,000 | 252,000 | 253,000 | 5 | 316.25 |
| 2006-09-26 | 250,000 | 258,000 | 250,000 | 258,000 | 14 | 322.50 |
| 2006-09-25 | 258,000 | 258,000 | 258,000 | 258,000 | 5 | 322.50 |
| 2006-09-22 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 337.50 |
| 2006-09-20 | 275,000 | 275,000 | 275,000 | 275,000 | 5 | 343.75 |
| 2006-09-19 | 284,000 | 284,000 | 272,000 | 275,000 | 15 | 343.75 |
| 2006-09-15 | 285,000 | 285,000 | 281,000 | 284,000 | 7 | 355 |
| 2006-09-14 | 286,000 | 287,000 | 286,000 | 286,000 | 25 | 357.50 |
| 2006-09-13 | 286,000 | 286,000 | 284,000 | 286,000 | 14 | 357.50 |
| 2006-09-12 | 287,000 | 287,000 | 284,000 | 285,000 | 18 | 356.25 |
| 2006-09-11 | 286,000 | 286,000 | 280,000 | 281,000 | 22 | 351.25 |
| 2006-09-08 | 287,000 | 287,000 | 286,000 | 286,000 | 3 | 357.50 |
| 2006-09-06 | 289,000 | 290,000 | 286,000 | 286,000 | 9 | 357.50 |
| 2006-09-05 | 290,000 | 290,000 | 285,000 | 285,000 | 6 | 356.25 |
| 2006-09-04 | 285,000 | 290,000 | 285,000 | 290,000 | 5 | 362.50 |
| 2006-09-01 | 285,000 | 286,000 | 285,000 | 285,000 | 11 | 356.25 |
| 2006-08-31 | 286,000 | 289,000 | 285,000 | 289,000 | 5 | 361.25 |
| 2006-08-30 | 286,000 | 286,000 | 285,000 | 285,000 | 3 | 356.25 |
| 2006-08-29 | 289,000 | 292,000 | 286,000 | 287,000 | 14 | 358.75 |
| 2006-08-28 | 289,000 | 289,000 | 286,000 | 286,000 | 14 | 357.50 |
| 2006-08-25 | 306,000 | 306,000 | 281,000 | 294,000 | 52 | 367.50 |
| 2006-08-24 | 290,000 | 321,000 | 290,000 | 304,000 | 545 | 380 |
| 2006-08-23 | 292,000 | 297,000 | 286,000 | 286,000 | 21 | 357.50 |
| 2006-08-22 | 287,000 | 292,000 | 287,000 | 292,000 | 13 | 365 |
| 2006-08-21 | 286,000 | 286,000 | 285,000 | 286,000 | 6 | 357.50 |
| 2006-08-18 | 288,000 | 288,000 | 285,000 | 285,000 | 2 | 356.25 |
| 2006-08-17 | 290,000 | 294,000 | 287,000 | 288,000 | 7 | 360 |
| 2006-08-16 | 285,000 | 290,000 | 285,000 | 290,000 | 24 | 362.50 |
| 2006-08-15 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 357.50 |
| 2006-08-14 | 287,000 | 288,000 | 287,000 | 288,000 | 4 | 360 |
| 2006-08-11 | 287,000 | 287,000 | 285,000 | 287,000 | 34 | 358.75 |
| 2006-08-10 | 285,000 | 286,000 | 284,000 | 286,000 | 36 | 357.50 |
| 2006-08-09 | 285,000 | 288,000 | 285,000 | 285,000 | 10 | 356.25 |
| 2006-08-08 | 298,000 | 298,000 | 280,000 | 280,000 | 35 | 350 |
| 2006-08-07 | 285,000 | 299,000 | 285,000 | 294,000 | 70 | 367.50 |
| 2006-08-04 | 276,000 | 285,000 | 270,000 | 285,000 | 56 | 356.25 |
| 2006-08-03 | 248,000 | 284,000 | 248,000 | 272,000 | 305 | 340 |
| 2006-08-02 | 248,000 | 249,000 | 247,000 | 247,000 | 11 | 308.75 |
| 2006-08-01 | 258,000 | 258,000 | 249,000 | 250,000 | 45 | 312.50 |
| 2006-07-31 | 253,000 | 256,000 | 253,000 | 256,000 | 3 | 320 |
| 2006-07-28 | 250,000 | 252,000 | 250,000 | 252,000 | 6 | 315 |
| 2006-07-27 | 251,000 | 251,000 | 249,000 | 251,000 | 12 | 313.75 |
| 2006-07-26 | 250,000 | 258,000 | 250,000 | 250,000 | 34 | 312.50 |
| 2006-07-25 | 263,000 | 263,000 | 252,000 | 252,000 | 6 | 315 |
| 2006-07-24 | 249,000 | 250,000 | 248,000 | 250,000 | 4 | 312.50 |
| 2006-07-21 | 260,000 | 260,000 | 260,000 | 260,000 | 3 | 325 |
| 2006-07-20 | 253,000 | 260,000 | 253,000 | 260,000 | 24 | 325 |
| 2006-07-19 | 250,000 | 253,000 | 249,000 | 252,000 | 20 | 315 |
| 2006-07-18 | 265,000 | 265,000 | 250,000 | 250,000 | 35 | 312.50 |
| 2006-07-14 | 261,000 | 265,000 | 261,000 | 265,000 | 7 | 331.25 |
| 2006-07-13 | 270,000 | 272,000 | 264,000 | 268,000 | 64 | 335 |
| 2006-07-12 | 273,000 | 273,000 | 268,000 | 268,000 | 13 | 335 |
| 2006-07-11 | 268,000 | 271,000 | 267,000 | 270,000 | 9 | 337.50 |
| 2006-07-10 | 267,000 | 269,000 | 267,000 | 269,000 | 13 | 336.25 |
| 2006-07-07 | 275,000 | 277,000 | 275,000 | 275,000 | 8 | 343.75 |
| 2006-07-06 | 280,000 | 280,000 | 275,000 | 275,000 | 5 | 343.75 |
| 2006-07-05 | 284,000 | 284,000 | 280,000 | 283,000 | 24 | 353.75 |
| 2006-07-04 | 283,000 | 286,000 | 283,000 | 284,000 | 12 | 355 |
| 2006-07-03 | 285,000 | 286,000 | 282,000 | 283,000 | 15 | 353.75 |
| 2006-06-30 | 276,000 | 282,000 | 275,000 | 282,000 | 20 | 352.50 |
| 2006-06-29 | 274,000 | 274,000 | 274,000 | 274,000 | 2 | 342.50 |
| 2006-06-28 | 276,000 | 278,000 | 275,000 | 278,000 | 5 | 347.50 |
| 2006-06-27 | 281,000 | 281,000 | 280,000 | 280,000 | 5 | 350 |
| 2006-06-26 | 272,000 | 285,000 | 272,000 | 285,000 | 18 | 356.25 |
| 2006-06-23 | 267,000 | 272,000 | 265,000 | 272,000 | 13 | 340 |
| 2006-06-22 | 271,000 | 271,000 | 268,000 | 268,000 | 8 | 335 |
| 2006-06-21 | 270,000 | 271,000 | 269,000 | 271,000 | 12 | 338.75 |
| 2006-06-20 | 272,000 | 272,000 | 270,000 | 270,000 | 8 | 337.50 |
| 2006-06-19 | 275,000 | 275,000 | 268,000 | 268,000 | 26 | 335 |
| 2006-06-16 | 283,000 | 283,000 | 274,000 | 274,000 | 7 | 342.50 |
| 2006-06-15 | 278,000 | 280,000 | 265,000 | 265,000 | 34 | 331.25 |
| 2006-06-14 | 265,000 | 275,000 | 265,000 | 275,000 | 25 | 343.75 |
| 2006-06-13 | 279,000 | 279,000 | 268,000 | 269,000 | 29 | 336.25 |
| 2006-06-12 | 257,000 | 268,000 | 257,000 | 263,000 | 9 | 328.75 |
| 2006-06-09 | 259,000 | 262,000 | 250,000 | 262,000 | 54 | 327.50 |
| 2006-06-08 | 274,000 | 274,000 | 261,000 | 262,000 | 21 | 327.50 |
| 2006-06-07 | 281,000 | 282,000 | 275,000 | 275,000 | 12 | 343.75 |
| 2006-06-06 | 281,000 | 281,000 | 277,000 | 277,000 | 20 | 346.25 |
| 2006-06-05 | 281,000 | 285,000 | 280,000 | 280,000 | 6 | 350 |
| 2006-06-02 | 284,000 | 284,000 | 251,000 | 280,000 | 73 | 350 |
| 2006-06-01 | 291,000 | 295,000 | 290,000 | 290,000 | 20 | 362.50 |
| 2006-05-31 | 285,000 | 293,000 | 284,000 | 293,000 | 45 | 366.25 |
| 2006-05-30 | 310,000 | 310,000 | 290,000 | 293,000 | 61 | 366.25 |
| 2006-05-29 | 308,000 | 310,000 | 307,000 | 310,000 | 16 | 387.50 |
| 2006-05-26 | 309,000 | 309,000 | 307,000 | 308,000 | 35 | 385 |
| 2006-05-25 | 320,000 | 320,000 | 310,000 | 310,000 | 20 | 387.50 |
| 2006-05-24 | 318,000 | 320,000 | 317,000 | 318,000 | 10 | 397.50 |
| 2006-05-23 | 320,000 | 320,000 | 315,000 | 317,000 | 16 | 396.25 |
| 2006-05-22 | 316,000 | 323,000 | 316,000 | 319,000 | 34 | 398.75 |
| 2006-05-19 | 306,000 | 316,000 | 305,000 | 312,000 | 19 | 390 |
| 2006-05-18 | 310,000 | 312,000 | 310,000 | 310,000 | 19 | 387.50 |
| 2006-05-17 | 311,000 | 311,000 | 307,000 | 309,000 | 42 | 386.25 |
| 2006-05-16 | 318,000 | 320,000 | 316,000 | 316,000 | 54 | 395 |
| 2006-05-15 | 321,000 | 324,000 | 317,000 | 317,000 | 37 | 396.25 |
| 2006-05-12 | 329,000 | 329,000 | 321,000 | 325,000 | 40 | 406.25 |
| 2006-05-11 | 338,000 | 338,000 | 328,000 | 328,000 | 44 | 410 |
| 2006-05-10 | 339,000 | 339,000 | 326,000 | 328,000 | 43 | 410 |
| 2006-05-09 | 340,000 | 344,000 | 336,000 | 336,000 | 39 | 420 |
| 2006-05-08 | 330,000 | 330,000 | 326,000 | 330,000 | 17 | 412.50 |
| 2006-05-02 | 326,000 | 330,000 | 326,000 | 328,000 | 14 | 410 |
| 2006-05-01 | 341,000 | 341,000 | 324,000 | 324,000 | 42 | 405 |
| 2006-04-28 | 337,000 | 337,000 | 325,000 | 331,000 | 30 | 413.75 |
| 2006-04-27 | 336,000 | 344,000 | 332,000 | 340,000 | 98 | 425 |
| 2006-04-26 | 320,000 | 359,000 | 320,000 | 336,000 | 296 | 420 |
| 2006-04-25 | 312,000 | 320,000 | 309,000 | 320,000 | 24 | 400 |
| 2006-04-24 | 314,000 | 314,000 | 301,000 | 307,000 | 108 | 383.75 |
| 2006-04-21 | 320,000 | 331,000 | 317,000 | 318,000 | 52 | 397.50 |
| 2006-04-20 | 332,000 | 332,000 | 318,000 | 319,000 | 44 | 398.75 |
| 2006-04-19 | 335,000 | 336,000 | 332,000 | 332,000 | 32 | 415 |
| 2006-04-18 | 320,000 | 329,000 | 316,000 | 329,000 | 44 | 411.25 |
| 2006-04-17 | 345,000 | 345,000 | 325,000 | 325,000 | 105 | 406.25 |
| 2006-04-14 | 360,000 | 361,000 | 351,000 | 351,000 | 103 | 438.75 |
| 2006-04-13 | 360,000 | 377,000 | 359,000 | 360,000 | 1,106 | 450 |
| 2006-04-12 | 319,000 | 352,000 | 315,000 | 350,000 | 544 | 437.50 |
| 2006-04-11 | 340,000 | 347,000 | 313,000 | 315,000 | 381 | 393.75 |
| 2006-04-10 | 308,000 | 308,000 | 306,000 | 308,000 | 14 | 385 |
| 2006-04-07 | 302,000 | 310,000 | 302,000 | 310,000 | 33 | 387.50 |
| 2006-04-06 | 303,000 | 306,000 | 300,000 | 302,000 | 20 | 377.50 |
| 2006-04-05 | 312,000 | 315,000 | 300,000 | 300,000 | 67 | 375 |
| 2006-04-04 | 307,000 | 313,000 | 307,000 | 309,000 | 66 | 386.25 |
| 2006-04-03 | 305,000 | 311,000 | 303,000 | 306,000 | 38 | 382.50 |
| 2006-03-31 | 300,000 | 302,000 | 299,000 | 302,000 | 20 | 377.50 |
| 2006-03-30 | 298,000 | 300,000 | 296,000 | 300,000 | 47 | 375 |
| 2006-03-29 | 299,000 | 305,000 | 298,000 | 298,000 | 40 | 372.50 |
| 2006-03-28 | 296,000 | 298,000 | 288,000 | 298,000 | 15 | 372.50 |
| 2006-03-27 | 300,000 | 300,000 | 296,000 | 296,000 | 34 | 370 |
| 2006-03-24 | 299,000 | 300,000 | 296,000 | 296,000 | 12 | 370 |
| 2006-03-23 | 300,000 | 300,000 | 297,000 | 299,000 | 21 | 373.75 |
| 2006-03-22 | 301,000 | 302,000 | 298,000 | 299,000 | 29 | 373.75 |
| 2006-03-20 | 310,000 | 310,000 | 301,000 | 304,000 | 51 | 380 |
| 2006-03-17 | 312,000 | 312,000 | 300,000 | 305,000 | 60 | 381.25 |
| 2006-03-16 | 306,000 | 351,000 | 306,000 | 317,000 | 582 | 396.25 |
| 2006-03-15 | 295,000 | 301,000 | 295,000 | 301,000 | 27 | 376.25 |
| 2006-03-14 | 294,000 | 297,000 | 294,000 | 294,000 | 25 | 367.50 |
| 2006-03-13 | 293,000 | 297,000 | 291,000 | 293,000 | 39 | 366.25 |
| 2006-03-10 | 298,000 | 298,000 | 296,000 | 297,000 | 25 | 371.25 |
| 2006-03-09 | 298,000 | 300,000 | 298,000 | 298,000 | 8 | 372.50 |
| 2006-03-08 | 297,000 | 300,000 | 297,000 | 300,000 | 7 | 375 |
| 2006-03-07 | 300,000 | 300,000 | 296,000 | 298,000 | 30 | 372.50 |
| 2006-03-06 | 295,000 | 297,000 | 291,000 | 297,000 | 10 | 371.25 |
| 2006-03-03 | 298,000 | 298,000 | 295,000 | 295,000 | 41 | 368.75 |
| 2006-03-02 | 306,000 | 307,000 | 303,000 | 303,000 | 34 | 378.75 |
| 2006-03-01 | 310,000 | 312,000 | 306,000 | 306,000 | 31 | 382.50 |
| 2006-02-28 | 315,000 | 318,000 | 304,000 | 315,000 | 17 | 393.75 |
| 2006-02-27 | 314,000 | 315,000 | 313,000 | 315,000 | 28 | 393.75 |
| 2006-02-24 | 314,000 | 316,000 | 310,000 | 316,000 | 25 | 395 |
| 2006-02-23 | 282,000 | 313,000 | 282,000 | 308,000 | 63 | 385 |
| 2006-02-22 | 275,000 | 285,000 | 274,000 | 283,000 | 56 | 353.75 |
| 2006-02-21 | 265,000 | 277,000 | 265,000 | 273,000 | 69 | 341.25 |
| 2006-02-20 | 295,000 | 295,000 | 271,000 | 273,000 | 70 | 341.25 |
| 2006-02-17 | 314,000 | 314,000 | 295,000 | 296,000 | 48 | 370 |
| 2006-02-16 | 315,000 | 318,000 | 313,000 | 318,000 | 29 | 397.50 |
| 2006-02-15 | 319,000 | 320,000 | 305,000 | 319,000 | 47 | 398.75 |
| 2006-02-14 | 323,000 | 323,000 | 300,000 | 320,000 | 118 | 400 |
| 2006-02-13 | 338,000 | 338,000 | 322,000 | 333,000 | 90 | 416.25 |
| 2006-02-10 | 343,000 | 344,000 | 338,000 | 343,000 | 60 | 428.75 |
| 2006-02-09 | 348,000 | 348,000 | 344,000 | 344,000 | 69 | 430 |
| 2006-02-08 | 350,000 | 351,000 | 345,000 | 348,000 | 85 | 435 |
| 2006-02-07 | 351,000 | 354,000 | 349,000 | 351,000 | 34 | 438.75 |
| 2006-02-06 | 359,000 | 359,000 | 349,000 | 350,000 | 28 | 437.50 |
| 2006-02-03 | 346,000 | 358,000 | 346,000 | 358,000 | 40 | 447.50 |
| 2006-02-02 | 346,000 | 347,000 | 345,000 | 345,000 | 26 | 431.25 |
| 2006-02-01 | 353,000 | 353,000 | 345,000 | 345,000 | 76 | 431.25 |
| 2006-01-31 | 356,000 | 360,000 | 352,000 | 352,000 | 55 | 440 |
| 2006-01-30 | 361,000 | 365,000 | 355,000 | 355,000 | 73 | 443.75 |
| 2006-01-27 | 364,000 | 369,000 | 356,000 | 360,000 | 67 | 450 |
| 2006-01-26 | 358,000 | 362,000 | 355,000 | 362,000 | 62 | 452.50 |
| 2006-01-25 | 351,000 | 360,000 | 350,000 | 350,000 | 119 | 437.50 |
| 2006-01-24 | 340,000 | 351,000 | 340,000 | 349,000 | 149 | 436.25 |
| 2006-01-23 | 349,000 | 350,000 | 340,000 | 340,000 | 100 | 425 |
| 2006-01-20 | 370,000 | 380,000 | 360,000 | 361,000 | 107 | 451.25 |
| 2006-01-19 | 349,000 | 379,000 | 349,000 | 362,000 | 163 | 452.50 |
| 2006-01-18 | 384,000 | 384,000 | 339,000 | 360,000 | 409 | 450 |
| 2006-01-17 | 400,000 | 408,000 | 386,000 | 389,000 | 312 | 486.25 |
| 2006-01-16 | 407,000 | 411,000 | 405,000 | 408,000 | 139 | 510 |
| 2006-01-13 | 410,000 | 411,000 | 404,000 | 407,000 | 105 | 508.75 |
| 2006-01-12 | 402,000 | 412,000 | 402,000 | 411,000 | 188 | 513.75 |
| 2006-01-11 | 405,000 | 406,000 | 402,000 | 402,000 | 171 | 502.50 |
| 2006-01-10 | 417,000 | 417,000 | 404,000 | 406,000 | 227 | 507.50 |
| 2006-01-06 | 421,000 | 421,000 | 416,000 | 417,000 | 202 | 521.25 |
| 2006-01-05 | 427,000 | 430,000 | 419,000 | 420,000 | 349 | 525 |
| 2006-01-04 | 422,000 | 426,000 | 415,000 | 423,000 | 231 | 528.75 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株