4080 (株)田中化学研究所 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 | 807 | 813 | 800 | 810 | 9,200 | 810 |
| 2006-12-28 | 806 | 810 | 800 | 807 | 11,900 | 807 |
| 2006-12-27 | 790 | 791 | 780 | 790 | 15,100 | 790 |
| 2006-12-26 | 780 | 798 | 780 | 780 | 38,400 | 780 |
| 2006-12-25 | 832 | 837 | 790 | 809 | 52,200 | 809 |
| 2006-12-22 | 850 | 863 | 835 | 835 | 44,900 | 835 |
| 2006-12-21 | 865 | 881 | 845 | 855 | 104,200 | 855 |
| 2006-12-20 | 816 | 867 | 816 | 842 | 100,100 | 842 |
| 2006-12-19 | 780 | 830 | 777 | 811 | 93,500 | 811 |
| 2006-12-18 | 745 | 794 | 736 | 780 | 66,900 | 780 |
| 2006-12-15 | 737 | 738 | 725 | 732 | 39,700 | 732 |
| 2006-12-14 | 735 | 736 | 710 | 735 | 20,900 | 735 |
| 2006-12-13 | 732 | 735 | 730 | 734 | 28,100 | 734 |
| 2006-12-12 | 725 | 734 | 715 | 730 | 28,900 | 730 |
| 2006-12-11 | 720 | 745 | 720 | 728 | 35,300 | 728 |
| 2006-12-08 | 691 | 703 | 691 | 703 | 8,900 | 703 |
| 2006-12-07 | 678 | 692 | 678 | 690 | 15,400 | 690 |
| 2006-12-06 | 680 | 684 | 676 | 682 | 15,700 | 682 |
| 2006-12-05 | 689 | 690 | 683 | 684 | 10,200 | 684 |
| 2006-12-04 | 687 | 687 | 676 | 680 | 16,000 | 680 |
| 2006-12-01 | 678 | 685 | 673 | 677 | 23,900 | 677 |
| 2006-11-30 | 678 | 685 | 675 | 680 | 17,300 | 680 |
| 2006-11-29 | 680 | 680 | 650 | 673 | 39,200 | 673 |
| 2006-11-28 | 698 | 705 | 690 | 692 | 15,600 | 692 |
| 2006-11-27 | 705 | 705 | 696 | 698 | 12,200 | 698 |
| 2006-11-24 | 710 | 725 | 705 | 710 | 8,300 | 710 |
| 2006-11-22 | 703 | 720 | 700 | 715 | 2,200 | 715 |
| 2006-11-21 | 720 | 730 | 693 | 700 | 16,900 | 700 |
| 2006-11-20 | 795 | 795 | 720 | 720 | 23,200 | 720 |
| 2006-11-17 | 792 | 792 | 745 | 765 | 11,300 | 765 |
| 2006-11-16 | 790 | 813 | 790 | 796 | 22,100 | 796 |
| 2006-11-15 | 775 | 789 | 770 | 781 | 10,100 | 781 |
| 2006-11-14 | 753 | 775 | 749 | 755 | 21,600 | 755 |
| 2006-11-13 | 755 | 755 | 750 | 752 | 6,100 | 752 |
| 2006-11-10 | 752 | 760 | 750 | 755 | 7,800 | 755 |
| 2006-11-09 | 770 | 777 | 757 | 760 | 9,500 | 760 |
| 2006-11-08 | 775 | 779 | 764 | 778 | 14,000 | 778 |
| 2006-11-07 | 768 | 779 | 767 | 772 | 12,100 | 772 |
| 2006-11-06 | 756 | 760 | 740 | 757 | 12,800 | 757 |
| 2006-11-02 | 775 | 775 | 760 | 760 | 10,900 | 760 |
| 2006-11-01 | 770 | 771 | 760 | 770 | 36,900 | 770 |
| 2006-10-31 | 786 | 786 | 765 | 775 | 15,600 | 775 |
| 2006-10-30 | 801 | 801 | 780 | 785 | 22,600 | 785 |
| 2006-10-27 | 825 | 825 | 813 | 815 | 32,400 | 815 |
| 2006-10-26 | 845 | 845 | 829 | 829 | 31,700 | 829 |
| 2006-10-25 | 844 | 844 | 822 | 835 | 15,700 | 835 |
| 2006-10-24 | 854 | 854 | 821 | 839 | 14,200 | 839 |
| 2006-10-23 | 870 | 880 | 844 | 844 | 29,600 | 844 |
| 2006-10-20 | 824 | 864 | 823 | 863 | 35,700 | 863 |
| 2006-10-19 | 797 | 818 | 792 | 814 | 44,300 | 814 |
| 2006-10-18 | 787 | 790 | 777 | 781 | 24,600 | 781 |
| 2006-10-17 | 781 | 799 | 771 | 777 | 21,000 | 777 |
| 2006-10-16 | 795 | 795 | 775 | 781 | 7,600 | 781 |
| 2006-10-13 | 795 | 795 | 776 | 785 | 5,800 | 785 |
| 2006-10-12 | 770 | 780 | 770 | 775 | 4,700 | 775 |
| 2006-10-11 | 785 | 785 | 775 | 775 | 7,300 | 775 |
| 2006-10-10 | 790 | 790 | 781 | 785 | 10,000 | 785 |
| 2006-10-06 | 798 | 805 | 792 | 803 | 12,200 | 803 |
| 2006-10-05 | 834 | 839 | 795 | 800 | 37,000 | 800 |
| 2006-10-04 | 768 | 834 | 768 | 815 | 43,700 | 815 |
| 2006-10-03 | 790 | 790 | 762 | 770 | 6,400 | 770 |
| 2006-10-02 | 779 | 800 | 779 | 797 | 6,600 | 797 |
| 2006-09-29 | 780 | 780 | 756 | 769 | 15,300 | 769 |
| 2006-09-28 | 781 | 795 | 781 | 790 | 6,300 | 790 |
| 2006-09-27 | 802 | 802 | 790 | 790 | 5,800 | 790 |
| 2006-09-26 | 798 | 805 | 795 | 800 | 7,300 | 800 |
| 2006-09-25 | 820 | 820 | 802 | 802 | 2,400 | 802 |
| 2006-09-22 | 810 | 828 | 806 | 824 | 11,000 | 824 |
| 2006-09-21 | 811 | 830 | 806 | 815 | 10,300 | 815 |
| 2006-09-20 | 820 | 820 | 805 | 809 | 11,500 | 809 |
| 2006-09-19 | 851 | 851 | 822 | 825 | 9,300 | 825 |
| 2006-09-15 | 865 | 865 | 856 | 856 | 8,800 | 856 |
| 2006-09-14 | 874 | 875 | 863 | 865 | 8,200 | 865 |
| 2006-09-13 | 900 | 900 | 862 | 875 | 12,400 | 875 |
| 2006-09-12 | 925 | 925 | 888 | 888 | 21,500 | 888 |
| 2006-09-11 | 925 | 959 | 915 | 925 | 41,700 | 925 |
| 2006-09-08 | 899 | 912 | 896 | 912 | 13,500 | 912 |
| 2006-09-07 | 899 | 900 | 880 | 900 | 6,400 | 900 |
| 2006-09-06 | 894 | 895 | 878 | 895 | 13,700 | 895 |
| 2006-09-05 | 895 | 898 | 880 | 880 | 2,300 | 880 |
| 2006-09-04 | 896 | 900 | 882 | 882 | 5,700 | 882 |
| 2006-09-01 | 879 | 897 | 870 | 872 | 5,400 | 872 |
| 2006-08-31 | 875 | 898 | 860 | 877 | 5,400 | 877 |
| 2006-08-30 | 878 | 878 | 861 | 861 | 7,600 | 861 |
| 2006-08-29 | 880 | 880 | 878 | 878 | 5,800 | 878 |
| 2006-08-28 | 912 | 912 | 884 | 884 | 1,100 | 884 |
| 2006-08-25 | 912 | 912 | 900 | 900 | 3,000 | 900 |
| 2006-08-24 | 910 | 912 | 880 | 912 | 9,100 | 912 |
| 2006-08-23 | 915 | 915 | 899 | 900 | 11,700 | 900 |
| 2006-08-22 | 905 | 910 | 895 | 910 | 2,100 | 910 |
| 2006-08-21 | 895 | 900 | 887 | 897 | 4,500 | 897 |
| 2006-08-18 | 915 | 915 | 895 | 895 | 5,600 | 895 |
| 2006-08-17 | 875 | 900 | 875 | 895 | 11,000 | 895 |
| 2006-08-16 | 870 | 898 | 870 | 873 | 17,000 | 873 |
| 2006-08-15 | 877 | 885 | 857 | 880 | 14,400 | 880 |
| 2006-08-14 | 870 | 890 | 870 | 875 | 2,600 | 875 |
| 2006-08-11 | 880 | 880 | 860 | 875 | 22,300 | 875 |
| 2006-08-10 | 880 | 910 | 880 | 905 | 2,900 | 905 |
| 2006-08-09 | 891 | 900 | 871 | 900 | 12,700 | 900 |
| 2006-08-08 | 900 | 902 | 900 | 900 | 4,800 | 900 |
| 2006-08-07 | 945 | 945 | 930 | 930 | 1,400 | 930 |
| 2006-08-04 | 940 | 960 | 935 | 945 | 7,400 | 945 |
| 2006-08-03 | 909 | 940 | 909 | 938 | 4,400 | 938 |
| 2006-08-02 | 900 | 900 | 863 | 890 | 5,700 | 890 |
| 2006-08-01 | 904 | 905 | 875 | 880 | 11,900 | 880 |
| 2006-07-31 | 925 | 926 | 892 | 905 | 13,000 | 905 |
| 2006-07-28 | 951 | 951 | 930 | 940 | 7,800 | 940 |
| 2006-07-27 | 990 | 990 | 947 | 961 | 3,100 | 961 |
| 2006-07-26 | 999 | 999 | 990 | 990 | 1,700 | 990 |
| 2006-07-25 | 949 | 970 | 949 | 950 | 3,500 | 950 |
| 2006-07-24 | 950 | 972 | 950 | 952 | 8,700 | 952 |
| 2006-07-21 | 953 | 960 | 953 | 953 | 4,400 | 953 |
| 2006-07-20 | 970 | 975 | 965 | 970 | 3,200 | 970 |
| 2006-07-19 | 961 | 970 | 950 | 950 | 6,500 | 950 |
| 2006-07-18 | 1,015 | 1,015 | 965 | 970 | 3,900 | 970 |
| 2006-07-14 | 1,016 | 1,016 | 982 | 1,000 | 3,500 | 1,000 |
| 2006-07-13 | 995 | 1,000 | 995 | 996 | 2,500 | 996 |
| 2006-07-12 | 995 | 999 | 990 | 990 | 2,900 | 990 |
| 2006-07-11 | 999 | 1,000 | 992 | 992 | 5,000 | 992 |
| 2006-07-10 | 1,000 | 1,000 | 991 | 999 | 7,800 | 999 |
| 2006-07-07 | 1,035 | 1,039 | 1,015 | 1,035 | 4,600 | 1,035 |
| 2006-07-06 | 1,044 | 1,045 | 1,013 | 1,013 | 6,400 | 1,013 |
| 2006-07-05 | 1,036 | 1,050 | 1,021 | 1,045 | 10,300 | 1,045 |
| 2006-07-04 | 1,035 | 1,050 | 1,035 | 1,035 | 8,000 | 1,035 |
| 2006-07-03 | 1,070 | 1,080 | 1,035 | 1,070 | 11,700 | 1,070 |
| 2006-06-30 | 1,094 | 1,094 | 1,075 | 1,085 | 5,200 | 1,085 |
| 2006-06-29 | 1,055 | 1,094 | 1,050 | 1,080 | 6,000 | 1,080 |
| 2006-06-28 | 1,050 | 1,080 | 1,050 | 1,080 | 5,700 | 1,080 |
| 2006-06-27 | 1,071 | 1,080 | 1,055 | 1,080 | 4,700 | 1,080 |
| 2006-06-26 | 1,055 | 1,075 | 1,055 | 1,071 | 4,400 | 1,071 |
| 2006-06-23 | 1,086 | 1,095 | 1,085 | 1,095 | 9,100 | 1,095 |
| 2006-06-22 | 1,121 | 1,121 | 1,090 | 1,095 | 2,400 | 1,095 |
| 2006-06-21 | 1,120 | 1,120 | 1,091 | 1,091 | 7,400 | 1,091 |
| 2006-06-20 | 1,100 | 1,100 | 1,092 | 1,100 | 7,900 | 1,100 |
| 2006-06-19 | 1,130 | 1,130 | 1,090 | 1,090 | 8,300 | 1,090 |
| 2006-06-16 | 1,129 | 1,131 | 1,085 | 1,091 | 19,800 | 1,091 |
| 2006-06-15 | 1,100 | 1,130 | 1,055 | 1,055 | 16,700 | 1,055 |
| 2006-06-14 | 1,040 | 1,060 | 1,030 | 1,060 | 6,800 | 1,060 |
| 2006-06-13 | 1,040 | 1,091 | 1,040 | 1,051 | 13,000 | 1,051 |
| 2006-06-12 | 1,029 | 1,060 | 1,028 | 1,060 | 14,400 | 1,060 |
| 2006-06-09 | 991 | 1,040 | 970 | 1,030 | 10,600 | 1,030 |
| 2006-06-08 | 1,000 | 1,001 | 972 | 978 | 14,700 | 978 |
| 2006-06-07 | 1,030 | 1,030 | 1,015 | 1,015 | 700 | 1,015 |
| 2006-06-06 | 1,060 | 1,060 | 1,000 | 1,050 | 4,800 | 1,050 |
| 2006-06-05 | 973 | 1,055 | 973 | 1,045 | 9,100 | 1,045 |
| 2006-06-02 | 1,010 | 1,010 | 950 | 970 | 21,500 | 970 |
| 2006-06-01 | 1,012 | 1,012 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2006-05-31 | 1,018 | 1,018 | 1,010 | 1,011 | 15,800 | 1,011 |
| 2006-05-30 | 1,018 | 1,020 | 1,015 | 1,020 | 4,200 | 1,020 |
| 2006-05-29 | 1,020 | 1,050 | 1,019 | 1,019 | 19,900 | 1,019 |
| 2006-05-26 | 1,042 | 1,050 | 1,019 | 1,019 | 14,800 | 1,019 |
| 2006-05-25 | 1,040 | 1,041 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2006-05-24 | 1,041 | 1,041 | 1,020 | 1,035 | 6,800 | 1,035 |
| 2006-05-23 | 1,071 | 1,072 | 1,041 | 1,041 | 8,900 | 1,041 |
| 2006-05-22 | 1,125 | 1,125 | 1,071 | 1,085 | 2,600 | 1,085 |
| 2006-05-19 | 1,053 | 1,065 | 1,045 | 1,050 | 12,000 | 1,050 |
| 2006-05-18 | 1,080 | 1,080 | 1,050 | 1,065 | 12,200 | 1,065 |
| 2006-05-17 | 1,085 | 1,100 | 1,080 | 1,080 | 6,200 | 1,080 |
| 2006-05-16 | 1,100 | 1,113 | 1,081 | 1,090 | 10,300 | 1,090 |
| 2006-05-15 | 1,080 | 1,150 | 1,080 | 1,130 | 16,300 | 1,130 |
| 2006-05-12 | 1,110 | 1,110 | 1,080 | 1,086 | 7,300 | 1,086 |
| 2006-05-11 | 1,126 | 1,130 | 1,115 | 1,120 | 5,600 | 1,120 |
| 2006-05-10 | 1,135 | 1,135 | 1,126 | 1,126 | 2,700 | 1,126 |
| 2006-05-09 | 1,130 | 1,144 | 1,125 | 1,135 | 6,500 | 1,135 |
| 2006-05-08 | 1,142 | 1,145 | 1,125 | 1,125 | 15,600 | 1,125 |
| 2006-05-02 | 1,133 | 1,190 | 1,133 | 1,141 | 15,800 | 1,141 |
| 2006-05-01 | 1,120 | 1,150 | 1,091 | 1,128 | 72,900 | 1,128 |
| 2006-04-28 | 1,248 | 1,249 | 1,238 | 1,238 | 3,200 | 1,238 |
| 2006-04-27 | 1,250 | 1,250 | 1,235 | 1,243 | 4,400 | 1,243 |
| 2006-04-26 | 1,250 | 1,263 | 1,235 | 1,235 | 2,900 | 1,235 |
| 2006-04-25 | 1,260 | 1,265 | 1,200 | 1,258 | 10,500 | 1,258 |
| 2006-04-24 | 1,276 | 1,280 | 1,261 | 1,279 | 11,200 | 1,279 |
| 2006-04-21 | 1,270 | 1,295 | 1,268 | 1,279 | 6,500 | 1,279 |
| 2006-04-20 | 1,321 | 1,326 | 1,290 | 1,290 | 12,700 | 1,290 |
| 2006-04-19 | 1,262 | 1,305 | 1,262 | 1,301 | 16,600 | 1,301 |
| 2006-04-18 | 1,265 | 1,280 | 1,248 | 1,257 | 19,900 | 1,257 |
| 2006-04-17 | 1,265 | 1,275 | 1,256 | 1,266 | 10,100 | 1,266 |
| 2006-04-14 | 1,270 | 1,275 | 1,251 | 1,256 | 10,700 | 1,256 |
| 2006-04-13 | 1,270 | 1,285 | 1,270 | 1,275 | 4,900 | 1,275 |
| 2006-04-12 | 1,300 | 1,310 | 1,270 | 1,281 | 14,500 | 1,281 |
| 2006-04-11 | 1,335 | 1,335 | 1,311 | 1,311 | 16,500 | 1,311 |
| 2006-04-10 | 1,325 | 1,345 | 1,320 | 1,330 | 11,500 | 1,330 |
| 2006-04-07 | 1,360 | 1,360 | 1,330 | 1,345 | 24,700 | 1,345 |
| 2006-04-06 | 1,350 | 1,368 | 1,340 | 1,360 | 61,200 | 1,360 |
| 2006-04-05 | 1,295 | 1,350 | 1,295 | 1,310 | 90,000 | 1,310 |
| 2006-04-04 | 1,273 | 1,299 | 1,268 | 1,294 | 48,300 | 1,294 |
| 2006-04-03 | 1,225 | 1,268 | 1,225 | 1,250 | 41,900 | 1,250 |
| 2006-03-31 | 1,190 | 1,219 | 1,190 | 1,200 | 23,500 | 1,200 |
| 2006-03-30 | 1,181 | 1,191 | 1,178 | 1,190 | 9,100 | 1,190 |
| 2006-03-29 | 1,160 | 1,170 | 1,158 | 1,170 | 4,400 | 1,170 |
| 2006-03-28 | 1,178 | 1,178 | 1,150 | 1,160 | 7,600 | 1,160 |
| 2006-03-27 | 1,195 | 1,198 | 1,180 | 1,185 | 8,700 | 1,185 |
| 2006-03-24 | 1,188 | 1,189 | 1,165 | 1,185 | 6,500 | 1,185 |
| 2006-03-23 | 1,189 | 1,200 | 1,186 | 1,188 | 14,700 | 1,188 |
| 2006-03-22 | 1,198 | 1,198 | 1,181 | 1,189 | 8,400 | 1,189 |
| 2006-03-20 | 1,185 | 1,198 | 1,181 | 1,198 | 11,600 | 1,198 |
| 2006-03-17 | 1,171 | 1,184 | 1,160 | 1,184 | 9,900 | 1,184 |
| 2006-03-16 | 1,195 | 1,198 | 1,170 | 1,198 | 22,800 | 1,198 |
| 2006-03-15 | 1,177 | 1,192 | 1,175 | 1,180 | 16,000 | 1,180 |
| 2006-03-14 | 1,150 | 1,180 | 1,150 | 1,165 | 13,000 | 1,165 |
| 2006-03-13 | 1,090 | 1,150 | 1,085 | 1,140 | 13,100 | 1,140 |
| 2006-03-10 | 1,075 | 1,090 | 1,070 | 1,080 | 7,800 | 1,080 |
| 2006-03-09 | 1,085 | 1,091 | 1,050 | 1,075 | 13,200 | 1,075 |
| 2006-03-08 | 1,018 | 1,077 | 1,018 | 1,077 | 11,600 | 1,077 |
| 2006-03-07 | 1,023 | 1,050 | 1,018 | 1,018 | 13,200 | 1,018 |
| 2006-03-06 | 1,045 | 1,084 | 1,012 | 1,030 | 12,500 | 1,030 |
| 2006-03-03 | 1,086 | 1,086 | 1,050 | 1,050 | 11,300 | 1,050 |
| 2006-03-02 | 1,100 | 1,100 | 1,085 | 1,085 | 6,500 | 1,085 |
| 2006-03-01 | 1,090 | 1,100 | 1,080 | 1,085 | 10,300 | 1,085 |
| 2006-02-28 | 1,101 | 1,108 | 1,081 | 1,105 | 17,900 | 1,105 |
| 2006-02-27 | 1,110 | 1,110 | 1,094 | 1,100 | 21,300 | 1,100 |
| 2006-02-24 | 1,095 | 1,110 | 1,090 | 1,100 | 13,700 | 1,100 |
| 2006-02-23 | 1,091 | 1,100 | 1,080 | 1,095 | 30,800 | 1,095 |
| 2006-02-22 | 1,090 | 1,110 | 1,081 | 1,081 | 26,200 | 1,081 |
| 2006-02-21 | 1,006 | 1,100 | 1,005 | 1,075 | 14,500 | 1,075 |
| 2006-02-20 | 1,100 | 1,100 | 1,005 | 1,005 | 50,100 | 1,005 |
| 2006-02-17 | 1,130 | 1,133 | 1,101 | 1,120 | 25,700 | 1,120 |
| 2006-02-16 | 1,130 | 1,178 | 1,111 | 1,150 | 16,000 | 1,150 |
| 2006-02-15 | 1,160 | 1,190 | 1,128 | 1,128 | 28,000 | 1,128 |
| 2006-02-14 | 1,160 | 1,170 | 1,110 | 1,128 | 31,500 | 1,128 |
| 2006-02-13 | 1,250 | 1,250 | 1,120 | 1,200 | 46,400 | 1,200 |
| 2006-02-10 | 1,276 | 1,293 | 1,270 | 1,293 | 11,800 | 1,293 |
| 2006-02-09 | 1,280 | 1,300 | 1,276 | 1,278 | 14,300 | 1,278 |
| 2006-02-08 | 1,285 | 1,299 | 1,280 | 1,280 | 19,300 | 1,280 |
| 2006-02-07 | 1,281 | 1,290 | 1,281 | 1,284 | 12,900 | 1,284 |
| 2006-02-06 | 1,298 | 1,298 | 1,280 | 1,286 | 16,900 | 1,286 |
| 2006-02-03 | 1,300 | 1,320 | 1,300 | 1,305 | 9,400 | 1,305 |
| 2006-02-02 | 1,315 | 1,335 | 1,300 | 1,310 | 12,900 | 1,310 |
| 2006-02-01 | 1,333 | 1,335 | 1,315 | 1,315 | 9,400 | 1,315 |
| 2006-01-31 | 1,345 | 1,345 | 1,321 | 1,335 | 12,900 | 1,335 |
| 2006-01-30 | 1,310 | 1,335 | 1,310 | 1,319 | 19,900 | 1,319 |
| 2006-01-27 | 1,281 | 1,300 | 1,281 | 1,290 | 19,800 | 1,290 |
| 2006-01-26 | 1,261 | 1,299 | 1,261 | 1,280 | 6,100 | 1,280 |
| 2006-01-25 | 1,245 | 1,300 | 1,245 | 1,260 | 17,000 | 1,260 |
| 2006-01-24 | 1,230 | 1,268 | 1,230 | 1,242 | 17,900 | 1,242 |
| 2006-01-23 | 1,250 | 1,287 | 1,249 | 1,250 | 12,400 | 1,250 |
| 2006-01-20 | 1,266 | 1,330 | 1,260 | 1,290 | 39,300 | 1,290 |
| 2006-01-19 | 1,230 | 1,346 | 1,229 | 1,285 | 43,500 | 1,285 |
| 2006-01-18 | 1,322 | 1,360 | 1,160 | 1,250 | 127,600 | 1,250 |
| 2006-01-17 | 1,420 | 1,428 | 1,350 | 1,350 | 62,700 | 1,350 |
| 2006-01-16 | 1,405 | 1,417 | 1,400 | 1,412 | 81,000 | 1,412 |
| 2006-01-13 | 1,401 | 1,410 | 1,390 | 1,400 | 35,700 | 1,400 |
| 2006-01-12 | 1,399 | 1,400 | 1,386 | 1,395 | 11,900 | 1,395 |
| 2006-01-11 | 1,382 | 1,400 | 1,382 | 1,400 | 20,600 | 1,400 |
| 2006-01-10 | 1,421 | 1,421 | 1,377 | 1,377 | 21,700 | 1,377 |
| 2006-01-06 | 1,425 | 1,435 | 1,422 | 1,424 | 14,200 | 1,424 |
| 2006-01-05 | 1,448 | 1,449 | 1,420 | 1,440 | 26,100 | 1,440 |
| 2006-01-04 | 1,450 | 1,450 | 1,428 | 1,433 | 16,900 | 1,433 |
分割・併合履歴 ： [2000-03-28]1株→2株
