4082 第一稀元素化学工業(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 | 3,330 | 3,380 | 3,270 | 3,340 | 5,300 | 668 |
| 2006-12-28 | 3,330 | 3,330 | 3,280 | 3,320 | 1,700 | 664 |
| 2006-12-27 | 3,310 | 3,340 | 3,250 | 3,330 | 2,900 | 666 |
| 2006-12-26 | 3,260 | 3,280 | 3,250 | 3,280 | 1,500 | 656 |
| 2006-12-25 | 3,220 | 3,350 | 3,220 | 3,320 | 6,700 | 664 |
| 2006-12-22 | 3,220 | 3,330 | 3,220 | 3,270 | 4,300 | 654 |
| 2006-12-21 | 3,330 | 3,330 | 3,200 | 3,200 | 3,000 | 640 |
| 2006-12-20 | 3,210 | 3,350 | 3,210 | 3,290 | 6,800 | 658 |
| 2006-12-19 | 3,300 | 3,340 | 3,210 | 3,210 | 3,900 | 642 |
| 2006-12-18 | 3,400 | 3,400 | 3,280 | 3,300 | 6,500 | 660 |
| 2006-12-15 | 3,350 | 3,400 | 3,350 | 3,370 | 9,100 | 674 |
| 2006-12-14 | 3,240 | 3,350 | 3,200 | 3,350 | 20,700 | 670 |
| 2006-12-13 | 3,280 | 3,280 | 3,230 | 3,250 | 1,900 | 650 |
| 2006-12-12 | 3,200 | 3,230 | 3,180 | 3,230 | 3,000 | 646 |
| 2006-12-11 | 3,200 | 3,220 | 3,170 | 3,220 | 7,500 | 644 |
| 2006-12-08 | 3,290 | 3,290 | 3,200 | 3,200 | 700 | 640 |
| 2006-12-07 | 3,260 | 3,300 | 3,250 | 3,300 | 4,200 | 660 |
| 2006-12-06 | 3,200 | 3,330 | 3,190 | 3,330 | 14,100 | 666 |
| 2006-12-05 | 3,100 | 3,170 | 3,100 | 3,150 | 6,700 | 630 |
| 2006-12-04 | 3,120 | 3,120 | 3,080 | 3,120 | 5,500 | 624 |
| 2006-12-01 | 3,100 | 3,100 | 3,080 | 3,080 | 2,100 | 616 |
| 2006-11-30 | 3,110 | 3,130 | 3,070 | 3,130 | 1,700 | 626 |
| 2006-11-29 | 3,020 | 3,080 | 3,020 | 3,070 | 2,300 | 614 |
| 2006-11-28 | 3,000 | 3,070 | 2,980 | 2,980 | 7,300 | 596 |
| 2006-11-27 | 3,140 | 3,140 | 3,010 | 3,080 | 3,700 | 616 |
| 2006-11-24 | 3,300 | 3,300 | 3,060 | 3,130 | 7,600 | 626 |
| 2006-11-22 | 3,000 | 3,250 | 3,000 | 3,250 | 8,900 | 650 |
| 2006-11-21 | 3,080 | 3,080 | 2,980 | 2,980 | 3,000 | 596 |
| 2006-11-20 | 3,080 | 3,080 | 2,950 | 2,950 | 8,000 | 590 |
| 2006-11-17 | 2,950 | 3,100 | 2,950 | 3,090 | 3,000 | 618 |
| 2006-11-16 | 3,160 | 3,180 | 3,100 | 3,100 | 3,200 | 620 |
| 2006-11-15 | 3,240 | 3,290 | 3,160 | 3,180 | 2,700 | 636 |
| 2006-11-14 | 3,100 | 3,250 | 3,100 | 3,190 | 4,400 | 638 |
| 2006-11-13 | 3,160 | 3,160 | 3,080 | 3,100 | 3,900 | 620 |
| 2006-11-10 | 3,200 | 3,240 | 3,160 | 3,160 | 3,100 | 632 |
| 2006-11-09 | 3,300 | 3,300 | 3,210 | 3,290 | 9,800 | 658 |
| 2006-11-08 | 3,270 | 3,380 | 3,220 | 3,300 | 8,300 | 660 |
| 2006-11-07 | 3,400 | 3,450 | 3,300 | 3,360 | 12,100 | 672 |
| 2006-11-06 | 3,360 | 3,440 | 3,350 | 3,350 | 5,600 | 670 |
| 2006-11-02 | 3,450 | 3,460 | 3,310 | 3,460 | 19,500 | 692 |
| 2006-11-01 | 3,300 | 3,450 | 3,300 | 3,450 | 36,100 | 690 |
| 2006-10-31 | 3,310 | 3,390 | 3,200 | 3,280 | 54,300 | 656 |
| 2006-10-30 | 3,150 | 3,300 | 3,150 | 3,300 | 40,900 | 660 |
| 2006-10-27 | 3,040 | 3,190 | 3,040 | 3,150 | 31,500 | 630 |
| 2006-10-26 | 3,040 | 3,040 | 3,010 | 3,040 | 9,200 | 608 |
| 2006-10-25 | 2,910 | 3,040 | 2,910 | 3,030 | 18,000 | 606 |
| 2006-10-24 | 3,000 | 3,000 | 2,985 | 3,000 | 7,200 | 600 |
| 2006-10-23 | 3,000 | 3,000 | 2,990 | 2,990 | 8,200 | 598 |
| 2006-10-20 | 3,000 | 3,030 | 2,970 | 3,000 | 22,600 | 600 |
| 2006-10-19 | 2,840 | 2,960 | 2,840 | 2,960 | 20,300 | 592 |
| 2006-10-18 | 2,785 | 2,800 | 2,770 | 2,800 | 1,600 | 560 |
| 2006-10-17 | 2,785 | 2,790 | 2,765 | 2,790 | 900 | 558 |
| 2006-10-16 | 2,760 | 2,785 | 2,760 | 2,785 | 2,700 | 557 |
| 2006-10-13 | 2,760 | 2,760 | 2,750 | 2,755 | 11,300 | 551 |
| 2006-10-12 | 2,800 | 2,800 | 2,745 | 2,745 | 10,900 | 549 |
| 2006-10-11 | 2,860 | 2,880 | 2,785 | 2,795 | 21,400 | 559 |
| 2006-10-10 | 2,795 | 2,795 | 2,745 | 2,790 | 3,000 | 558 |
| 2006-10-06 | 2,825 | 2,825 | 2,800 | 2,805 | 2,700 | 561 |
| 2006-10-05 | 2,865 | 2,870 | 2,800 | 2,800 | 1,400 | 560 |
| 2006-10-04 | 2,825 | 2,880 | 2,805 | 2,875 | 13,400 | 575 |
| 2006-10-03 | 2,800 | 2,890 | 2,800 | 2,890 | 9,000 | 578 |
| 2006-10-02 | 2,830 | 2,830 | 2,785 | 2,795 | 1,200 | 559 |
| 2006-09-29 | 2,850 | 2,850 | 2,800 | 2,805 | 1,000 | 561 |
| 2006-09-28 | 2,800 | 2,850 | 2,780 | 2,830 | 3,000 | 566 |
| 2006-09-27 | 2,750 | 2,800 | 2,750 | 2,800 | 1,200 | 560 |
| 2006-09-26 | 2,845 | 2,845 | 2,800 | 2,800 | 1,200 | 560 |
| 2006-09-25 | 2,880 | 2,890 | 2,815 | 2,885 | 11,700 | 577 |
| 2006-09-22 | 2,845 | 2,890 | 2,845 | 2,890 | 16,300 | 578 |
| 2006-09-21 | 2,810 | 2,875 | 2,805 | 2,860 | 8,600 | 572 |
| 2006-09-20 | 2,750 | 2,800 | 2,745 | 2,800 | 2,200 | 560 |
| 2006-09-19 | 2,800 | 2,800 | 2,745 | 2,745 | 600 | 549 |
| 2006-09-15 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 549 |
| 2006-09-14 | 2,700 | 2,855 | 2,700 | 2,790 | 4,500 | 558 |
| 2006-09-13 | 2,740 | 2,775 | 2,740 | 2,750 | 1,200 | 550 |
| 2006-09-12 | 2,800 | 2,800 | 2,730 | 2,730 | 2,700 | 546 |
| 2006-09-11 | 2,850 | 2,865 | 2,805 | 2,805 | 2,100 | 561 |
| 2006-09-08 | 2,895 | 2,895 | 2,840 | 2,855 | 8,200 | 571 |
| 2006-09-07 | 2,780 | 2,900 | 2,780 | 2,900 | 10,400 | 580 |
| 2006-09-06 | 2,785 | 2,900 | 2,780 | 2,900 | 73,700 | 580 |
| 2006-09-05 | 2,760 | 2,795 | 2,760 | 2,790 | 4,500 | 558 |
| 2006-09-04 | 2,720 | 2,800 | 2,720 | 2,800 | 13,800 | 560 |
| 2006-09-01 | 2,700 | 2,720 | 2,700 | 2,700 | 2,100 | 540 |
| 2006-08-31 | 2,630 | 2,740 | 2,630 | 2,740 | 8,100 | 548 |
| 2006-08-30 | 2,630 | 2,630 | 2,630 | 2,630 | 2,600 | 526 |
| 2006-08-29 | 2,630 | 2,650 | 2,600 | 2,650 | 8,500 | 530 |
| 2006-08-28 | 2,635 | 2,640 | 2,560 | 2,610 | 6,200 | 522 |
| 2006-08-25 | 2,685 | 2,685 | 2,630 | 2,630 | 2,600 | 526 |
| 2006-08-24 | 2,645 | 2,655 | 2,640 | 2,650 | 6,900 | 530 |
| 2006-08-23 | 2,670 | 2,670 | 2,650 | 2,670 | 6,800 | 534 |
| 2006-08-22 | 2,710 | 2,740 | 2,690 | 2,700 | 12,100 | 540 |
| 2006-08-21 | 2,700 | 2,740 | 2,680 | 2,720 | 18,400 | 544 |
| 2006-08-18 | 2,630 | 2,705 | 2,630 | 2,700 | 9,000 | 540 |
| 2006-08-17 | 2,685 | 2,705 | 2,650 | 2,670 | 13,800 | 534 |
| 2006-08-16 | 2,605 | 2,650 | 2,605 | 2,650 | 14,400 | 530 |
| 2006-08-15 | 2,600 | 2,630 | 2,600 | 2,600 | 11,300 | 520 |
| 2006-08-14 | 2,570 | 2,600 | 2,560 | 2,600 | 2,600 | 520 |
| 2006-08-11 | 2,585 | 2,600 | 2,560 | 2,575 | 13,500 | 515 |
| 2006-08-10 | 2,500 | 2,545 | 2,465 | 2,545 | 21,800 | 509 |
| 2006-08-09 | 2,470 | 2,470 | 2,465 | 2,465 | 700 | 493 |
| 2006-08-08 | 2,480 | 2,485 | 2,465 | 2,480 | 2,300 | 496 |
| 2006-08-07 | 2,500 | 2,500 | 2,480 | 2,480 | 1,000 | 496 |
| 2006-08-04 | 2,545 | 2,580 | 2,500 | 2,500 | 6,100 | 500 |
| 2006-08-03 | 2,505 | 2,545 | 2,500 | 2,545 | 2,100 | 509 |
| 2006-08-02 | 2,530 | 2,560 | 2,530 | 2,530 | 900 | 506 |
| 2006-08-01 | 2,570 | 2,570 | 2,530 | 2,550 | 2,100 | 510 |
| 2006-07-31 | 2,500 | 2,630 | 2,500 | 2,600 | 10,400 | 520 |
| 2006-07-28 | 2,450 | 2,530 | 2,450 | 2,530 | 4,900 | 506 |
| 2006-07-27 | 2,465 | 2,480 | 2,440 | 2,440 | 4,400 | 488 |
| 2006-07-26 | 2,470 | 2,470 | 2,385 | 2,445 | 1,300 | 489 |
| 2006-07-25 | 2,500 | 2,500 | 2,380 | 2,450 | 5,000 | 490 |
| 2006-07-24 | 2,400 | 2,440 | 2,400 | 2,440 | 2,600 | 488 |
| 2006-07-21 | 2,450 | 2,450 | 2,380 | 2,385 | 3,200 | 477 |
| 2006-07-20 | 2,360 | 2,480 | 2,360 | 2,430 | 2,000 | 486 |
| 2006-07-19 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 | 480 |
| 2006-07-14 | 2,515 | 2,515 | 2,455 | 2,455 | 500 | 491 |
| 2006-07-13 | 2,440 | 2,530 | 2,440 | 2,530 | 300 | 506 |
| 2006-07-11 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 504 |
| 2006-07-10 | 2,515 | 2,515 | 2,515 | 2,515 | 200 | 503 |
| 2006-07-07 | 2,640 | 2,640 | 2,540 | 2,555 | 400 | 511 |
| 2006-07-06 | 2,580 | 2,620 | 2,580 | 2,620 | 300 | 524 |
| 2006-07-05 | 2,655 | 2,655 | 2,560 | 2,580 | 1,400 | 516 |
| 2006-07-04 | 2,655 | 2,690 | 2,655 | 2,655 | 1,400 | 531 |
| 2006-07-03 | 2,690 | 2,690 | 2,650 | 2,655 | 3,200 | 531 |
| 2006-06-30 | 2,640 | 2,645 | 2,640 | 2,645 | 300 | 529 |
| 2006-06-29 | 2,600 | 2,600 | 2,510 | 2,600 | 1,000 | 520 |
| 2006-06-28 | 2,615 | 2,635 | 2,615 | 2,635 | 500 | 527 |
| 2006-06-27 | 2,620 | 2,650 | 2,620 | 2,650 | 2,300 | 530 |
| 2006-06-26 | 2,660 | 2,700 | 2,660 | 2,700 | 1,200 | 540 |
| 2006-06-23 | 2,750 | 2,780 | 2,740 | 2,750 | 21,000 | 550 |
| 2006-06-22 | 2,645 | 2,650 | 2,645 | 2,650 | 900 | 530 |
| 2006-06-21 | 2,570 | 2,685 | 2,550 | 2,670 | 15,900 | 534 |
| 2006-06-20 | 2,400 | 2,570 | 2,400 | 2,550 | 13,200 | 510 |
| 2006-06-19 | 2,415 | 2,450 | 2,385 | 2,430 | 1,700 | 486 |
| 2006-06-16 | 2,335 | 2,395 | 2,335 | 2,375 | 8,900 | 475 |
| 2006-06-15 | 2,320 | 2,385 | 2,320 | 2,375 | 2,300 | 475 |
| 2006-06-14 | 2,325 | 2,360 | 2,305 | 2,360 | 2,400 | 472 |
| 2006-06-13 | 2,335 | 2,420 | 2,335 | 2,420 | 2,100 | 484 |
| 2006-06-12 | 2,310 | 2,345 | 2,310 | 2,340 | 2,800 | 468 |
| 2006-06-09 | 2,350 | 2,400 | 2,310 | 2,320 | 11,800 | 464 |
| 2006-06-08 | 2,410 | 2,410 | 2,310 | 2,310 | 2,600 | 462 |
| 2006-06-07 | 2,450 | 2,530 | 2,400 | 2,450 | 4,500 | 490 |
| 2006-06-06 | 2,510 | 2,510 | 2,450 | 2,450 | 2,400 | 490 |
| 2006-06-05 | 2,555 | 2,555 | 2,410 | 2,510 | 2,000 | 502 |
| 2006-06-02 | 2,650 | 2,650 | 2,460 | 2,580 | 1,900 | 516 |
| 2006-06-01 | 2,720 | 2,720 | 2,650 | 2,650 | 2,900 | 530 |
| 2006-05-31 | 2,685 | 2,750 | 2,670 | 2,720 | 14,500 | 544 |
| 2006-05-30 | 2,685 | 2,725 | 2,685 | 2,725 | 4,500 | 545 |
| 2006-05-29 | 2,700 | 2,700 | 2,680 | 2,700 | 3,300 | 540 |
| 2006-05-26 | 2,720 | 2,720 | 2,670 | 2,700 | 500 | 540 |
| 2006-05-25 | 2,750 | 2,750 | 2,660 | 2,660 | 3,400 | 532 |
| 2006-05-24 | 2,660 | 2,665 | 2,660 | 2,660 | 3,700 | 532 |
| 2006-05-23 | 2,680 | 2,680 | 2,660 | 2,660 | 1,600 | 532 |
| 2006-05-22 | 2,680 | 2,700 | 2,665 | 2,700 | 1,000 | 540 |
| 2006-05-19 | 2,745 | 2,750 | 2,655 | 2,655 | 5,800 | 531 |
| 2006-05-18 | 2,700 | 2,700 | 2,600 | 2,650 | 2,400 | 530 |
| 2006-05-17 | 2,715 | 2,735 | 2,710 | 2,720 | 4,500 | 544 |
| 2006-05-16 | 2,780 | 2,785 | 2,730 | 2,730 | 9,100 | 546 |
| 2006-05-15 | 2,725 | 2,780 | 2,725 | 2,770 | 8,000 | 554 |
| 2006-05-12 | 2,770 | 2,770 | 2,720 | 2,720 | 6,400 | 544 |
| 2006-05-11 | 2,785 | 2,820 | 2,745 | 2,790 | 15,000 | 558 |
| 2006-05-10 | 2,700 | 2,830 | 2,650 | 2,800 | 27,800 | 560 |
| 2006-05-09 | 2,640 | 2,675 | 2,635 | 2,670 | 11,300 | 534 |
| 2006-05-08 | 2,620 | 2,635 | 2,605 | 2,635 | 4,200 | 527 |
| 2006-05-02 | 2,620 | 2,680 | 2,610 | 2,660 | 8,400 | 532 |
| 2006-05-01 | 2,625 | 2,660 | 2,610 | 2,625 | 9,600 | 525 |
| 2006-04-28 | 2,660 | 2,730 | 2,660 | 2,730 | 14,100 | 546 |
| 2006-04-27 | 2,630 | 2,645 | 2,610 | 2,645 | 1,400 | 529 |
| 2006-04-26 | 2,655 | 2,660 | 2,600 | 2,635 | 7,000 | 527 |
| 2006-04-25 | 2,685 | 2,685 | 2,620 | 2,640 | 7,900 | 528 |
| 2006-04-24 | 2,695 | 2,695 | 2,630 | 2,645 | 5,500 | 529 |
| 2006-04-21 | 2,700 | 2,700 | 2,660 | 2,695 | 2,100 | 539 |
| 2006-04-20 | 2,770 | 2,770 | 2,735 | 2,735 | 1,200 | 547 |
| 2006-04-19 | 2,760 | 2,775 | 2,730 | 2,770 | 7,400 | 554 |
| 2006-04-18 | 2,700 | 2,760 | 2,700 | 2,760 | 4,000 | 552 |
| 2006-04-17 | 2,770 | 2,770 | 2,710 | 2,740 | 1,300 | 548 |
| 2006-04-14 | 2,780 | 2,780 | 2,745 | 2,775 | 4,600 | 555 |
| 2006-04-13 | 2,760 | 2,775 | 2,720 | 2,775 | 7,200 | 555 |
| 2006-04-12 | 2,780 | 2,815 | 2,740 | 2,800 | 24,700 | 560 |
| 2006-04-11 | 2,635 | 2,830 | 2,635 | 2,800 | 34,900 | 560 |
| 2006-04-10 | 2,750 | 2,750 | 2,670 | 2,675 | 16,100 | 535 |
| 2006-04-07 | 2,730 | 2,750 | 2,710 | 2,750 | 12,200 | 550 |
| 2006-04-06 | 2,685 | 2,730 | 2,665 | 2,730 | 11,300 | 546 |
| 2006-04-05 | 2,620 | 2,690 | 2,620 | 2,660 | 12,000 | 532 |
| 2006-04-04 | 2,600 | 2,630 | 2,590 | 2,590 | 7,500 | 518 |
| 2006-04-03 | 2,610 | 2,655 | 2,590 | 2,600 | 9,700 | 520 |
| 2006-03-31 | 2,565 | 2,585 | 2,565 | 2,585 | 4,000 | 517 |
| 2006-03-30 | 2,560 | 2,585 | 2,555 | 2,570 | 3,600 | 514 |
| 2006-03-29 | 2,625 | 2,625 | 2,550 | 2,550 | 5,000 | 510 |
| 2006-03-28 | 2,570 | 2,585 | 2,570 | 2,585 | 4,200 | 517 |
| 2006-03-27 | 2,605 | 2,605 | 2,560 | 2,585 | 7,000 | 517 |
| 2006-03-24 | 2,595 | 2,600 | 2,590 | 2,595 | 6,000 | 519 |
| 2006-03-23 | 2,595 | 2,595 | 2,560 | 2,565 | 2,100 | 513 |
| 2006-03-22 | 2,540 | 2,585 | 2,540 | 2,585 | 4,200 | 517 |
| 2006-03-20 | 2,545 | 2,580 | 2,535 | 2,550 | 8,500 | 510 |
| 2006-03-17 | 2,595 | 2,610 | 2,530 | 2,530 | 3,900 | 506 |
| 2006-03-16 | 2,550 | 2,580 | 2,510 | 2,570 | 3,900 | 514 |
| 2006-03-15 | 2,530 | 2,610 | 2,530 | 2,545 | 1,800 | 509 |
| 2006-03-14 | 2,600 | 2,610 | 2,580 | 2,580 | 1,300 | 516 |
| 2006-03-13 | 2,600 | 2,600 | 2,590 | 2,600 | 3,800 | 520 |
| 2006-03-10 | 2,600 | 2,610 | 2,560 | 2,610 | 3,200 | 522 |
| 2006-03-09 | 2,640 | 2,640 | 2,570 | 2,570 | 800 | 514 |
| 2006-03-08 | 2,560 | 2,640 | 2,560 | 2,640 | 1,300 | 528 |
| 2006-03-07 | 2,630 | 2,650 | 2,580 | 2,600 | 3,100 | 520 |
| 2006-03-06 | 2,530 | 2,600 | 2,530 | 2,600 | 2,200 | 520 |
| 2006-03-03 | 2,640 | 2,680 | 2,600 | 2,650 | 2,200 | 530 |
| 2006-03-02 | 2,700 | 2,700 | 2,620 | 2,680 | 3,900 | 536 |
| 2006-03-01 | 2,700 | 2,710 | 2,680 | 2,700 | 4,100 | 540 |
| 2006-02-28 | 2,735 | 2,740 | 2,710 | 2,740 | 4,000 | 548 |
| 2006-02-27 | 2,740 | 2,740 | 2,685 | 2,715 | 3,700 | 543 |
| 2006-02-24 | 2,630 | 2,740 | 2,590 | 2,740 | 20,800 | 548 |
| 2006-02-23 | 2,550 | 2,620 | 2,550 | 2,620 | 9,000 | 524 |
| 2006-02-22 | 2,500 | 2,540 | 2,480 | 2,510 | 2,700 | 502 |
| 2006-02-21 | 2,380 | 2,485 | 2,380 | 2,470 | 7,800 | 494 |
| 2006-02-20 | 2,570 | 2,575 | 2,410 | 2,425 | 14,000 | 485 |
| 2006-02-17 | 2,625 | 2,640 | 2,580 | 2,595 | 15,800 | 519 |
| 2006-02-16 | 2,670 | 2,700 | 2,665 | 2,665 | 5,200 | 533 |
| 2006-02-15 | 2,640 | 2,720 | 2,640 | 2,670 | 4,900 | 534 |
| 2006-02-14 | 2,700 | 2,700 | 2,610 | 2,640 | 13,900 | 528 |
| 2006-02-13 | 2,790 | 2,790 | 2,660 | 2,700 | 16,000 | 540 |
| 2006-02-10 | 2,820 | 2,820 | 2,770 | 2,795 | 10,700 | 559 |
| 2006-02-09 | 2,770 | 2,830 | 2,770 | 2,780 | 8,400 | 556 |
| 2006-02-08 | 2,830 | 2,835 | 2,800 | 2,800 | 12,100 | 560 |
| 2006-02-07 | 2,770 | 2,800 | 2,760 | 2,800 | 19,400 | 560 |
| 2006-02-06 | 2,740 | 2,760 | 2,735 | 2,740 | 14,600 | 548 |
| 2006-02-03 | 2,790 | 2,790 | 2,765 | 2,780 | 10,800 | 556 |
| 2006-02-02 | 2,810 | 2,830 | 2,780 | 2,805 | 15,800 | 561 |
| 2006-02-01 | 2,805 | 2,840 | 2,800 | 2,810 | 9,500 | 562 |
| 2006-01-31 | 2,815 | 2,850 | 2,790 | 2,845 | 17,300 | 569 |
| 2006-01-30 | 2,820 | 2,830 | 2,790 | 2,800 | 11,400 | 560 |
| 2006-01-27 | 2,760 | 2,790 | 2,760 | 2,780 | 7,200 | 556 |
| 2006-01-26 | 2,700 | 2,780 | 2,700 | 2,755 | 7,900 | 551 |
| 2006-01-25 | 2,740 | 2,740 | 2,660 | 2,660 | 6,300 | 532 |
| 2006-01-24 | 2,650 | 2,700 | 2,615 | 2,700 | 5,200 | 540 |
| 2006-01-23 | 2,700 | 2,700 | 2,625 | 2,625 | 15,700 | 525 |
| 2006-01-20 | 2,710 | 2,750 | 2,705 | 2,705 | 3,500 | 541 |
| 2006-01-19 | 2,685 | 2,750 | 2,685 | 2,750 | 8,000 | 550 |
| 2006-01-18 | 2,830 | 2,830 | 2,570 | 2,700 | 37,900 | 540 |
| 2006-01-17 | 2,860 | 2,870 | 2,800 | 2,800 | 15,800 | 560 |
| 2006-01-16 | 2,900 | 2,900 | 2,850 | 2,900 | 14,800 | 580 |
| 2006-01-13 | 2,880 | 2,890 | 2,865 | 2,890 | 14,800 | 578 |
| 2006-01-12 | 2,800 | 2,880 | 2,800 | 2,880 | 20,900 | 576 |
| 2006-01-11 | 2,835 | 2,885 | 2,760 | 2,760 | 31,400 | 552 |
| 2006-01-10 | 2,740 | 2,840 | 2,740 | 2,810 | 32,700 | 562 |
| 2006-01-06 | 2,725 | 2,735 | 2,700 | 2,715 | 8,900 | 543 |
| 2006-01-05 | 2,650 | 2,720 | 2,650 | 2,720 | 27,600 | 544 |
| 2006-01-04 | 2,665 | 2,665 | 2,630 | 2,635 | 8,800 | 527 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
