4107 伊勢化学工業(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 | 1,120 | 1,120 | 1,115 | 1,120 | 7,000 | 5,600 |
| 2006-12-28 | 1,102 | 1,125 | 1,102 | 1,122 | 16,000 | 5,610 |
| 2006-12-27 | 1,135 | 1,135 | 1,081 | 1,082 | 31,000 | 5,410 |
| 2006-12-26 | 1,150 | 1,150 | 1,130 | 1,135 | 15,000 | 5,675 |
| 2006-12-25 | 1,163 | 1,165 | 1,154 | 1,160 | 12,000 | 5,800 |
| 2006-12-22 | 1,165 | 1,179 | 1,164 | 1,178 | 8,000 | 5,890 |
| 2006-12-21 | 1,172 | 1,192 | 1,167 | 1,167 | 19,000 | 5,835 |
| 2006-12-20 | 1,175 | 1,192 | 1,160 | 1,190 | 12,000 | 5,950 |
| 2006-12-19 | 1,180 | 1,200 | 1,180 | 1,195 | 68,000 | 5,975 |
| 2006-12-18 | 1,170 | 1,180 | 1,151 | 1,172 | 45,000 | 5,860 |
| 2006-12-15 | 1,165 | 1,165 | 1,132 | 1,145 | 31,000 | 5,725 |
| 2006-12-14 | 1,150 | 1,175 | 1,150 | 1,160 | 43,000 | 5,800 |
| 2006-12-13 | 1,125 | 1,158 | 1,117 | 1,150 | 32,000 | 5,750 |
| 2006-12-12 | 1,137 | 1,140 | 1,121 | 1,130 | 34,000 | 5,650 |
| 2006-12-11 | 1,140 | 1,155 | 1,140 | 1,153 | 20,000 | 5,765 |
| 2006-12-08 | 1,150 | 1,180 | 1,140 | 1,160 | 135,000 | 5,800 |
| 2006-12-07 | 1,100 | 1,120 | 1,090 | 1,098 | 11,000 | 5,490 |
| 2006-12-06 | 1,080 | 1,133 | 1,080 | 1,114 | 13,000 | 5,570 |
| 2006-12-05 | 1,130 | 1,130 | 1,089 | 1,089 | 10,000 | 5,445 |
| 2006-12-04 | 1,098 | 1,119 | 1,081 | 1,119 | 31,000 | 5,595 |
| 2006-12-01 | 1,069 | 1,080 | 1,050 | 1,080 | 13,000 | 5,400 |
| 2006-11-30 | 1,050 | 1,070 | 1,045 | 1,070 | 11,000 | 5,350 |
| 2006-11-29 | 1,018 | 1,043 | 1,018 | 1,042 | 13,000 | 5,210 |
| 2006-11-28 | 992 | 1,014 | 991 | 1,001 | 7,000 | 5,005 |
| 2006-11-27 | 1,000 | 1,006 | 991 | 1,006 | 5,000 | 5,030 |
| 2006-11-24 | 1,010 | 1,010 | 1,000 | 1,005 | 7,000 | 5,025 |
| 2006-11-22 | 990 | 1,010 | 985 | 1,010 | 16,000 | 5,050 |
| 2006-11-21 | 1,019 | 1,019 | 986 | 995 | 11,000 | 4,975 |
| 2006-11-20 | 1,025 | 1,025 | 990 | 1,000 | 8,000 | 5,000 |
| 2006-11-17 | 1,016 | 1,028 | 1,000 | 1,005 | 24,000 | 5,025 |
| 2006-11-16 | 1,043 | 1,043 | 1,036 | 1,036 | 4,000 | 5,180 |
| 2006-11-15 | 1,048 | 1,070 | 1,048 | 1,050 | 6,000 | 5,250 |
| 2006-11-14 | 1,075 | 1,075 | 1,068 | 1,068 | 7,000 | 5,340 |
| 2006-11-13 | 1,060 | 1,060 | 1,035 | 1,035 | 9,000 | 5,175 |
| 2006-11-10 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 5,300 |
| 2006-11-09 | 1,052 | 1,072 | 1,052 | 1,060 | 8,000 | 5,300 |
| 2006-11-08 | 1,060 | 1,060 | 1,039 | 1,050 | 8,000 | 5,250 |
| 2006-11-07 | 1,083 | 1,085 | 1,065 | 1,065 | 7,000 | 5,325 |
| 2006-11-06 | 1,100 | 1,100 | 1,064 | 1,096 | 9,000 | 5,480 |
| 2006-11-02 | 1,108 | 1,110 | 1,100 | 1,110 | 7,000 | 5,550 |
| 2006-11-01 | 1,087 | 1,088 | 1,070 | 1,088 | 27,000 | 5,440 |
| 2006-10-31 | 1,093 | 1,095 | 1,064 | 1,080 | 18,000 | 5,400 |
| 2006-10-30 | 1,074 | 1,075 | 1,050 | 1,074 | 19,000 | 5,370 |
| 2006-10-27 | 1,116 | 1,116 | 1,073 | 1,085 | 19,000 | 5,425 |
| 2006-10-26 | 1,119 | 1,130 | 1,107 | 1,119 | 16,000 | 5,595 |
| 2006-10-25 | 1,138 | 1,138 | 1,030 | 1,104 | 50,000 | 5,520 |
| 2006-10-24 | 1,184 | 1,185 | 1,140 | 1,158 | 46,000 | 5,790 |
| 2006-10-23 | 1,156 | 1,182 | 1,140 | 1,182 | 76,000 | 5,910 |
| 2006-10-20 | 1,081 | 1,180 | 1,070 | 1,160 | 70,000 | 5,800 |
| 2006-10-19 | 1,056 | 1,100 | 1,055 | 1,080 | 32,000 | 5,400 |
| 2006-10-18 | 1,019 | 1,055 | 1,019 | 1,055 | 16,000 | 5,275 |
| 2006-10-17 | 1,010 | 1,010 | 1,004 | 1,006 | 16,000 | 5,030 |
| 2006-10-16 | 1,025 | 1,025 | 995 | 998 | 22,000 | 4,990 |
| 2006-10-13 | 1,009 | 1,009 | 987 | 988 | 38,000 | 4,940 |
| 2006-10-12 | 979 | 1,000 | 972 | 1,000 | 42,000 | 5,000 |
| 2006-10-11 | 1,078 | 1,090 | 1,013 | 1,014 | 16,000 | 5,070 |
| 2006-10-10 | 1,098 | 1,099 | 1,063 | 1,078 | 37,000 | 5,390 |
| 2006-10-06 | 1,063 | 1,085 | 1,062 | 1,078 | 35,000 | 5,390 |
| 2006-10-05 | 1,078 | 1,090 | 1,040 | 1,060 | 20,000 | 5,300 |
| 2006-10-04 | 1,109 | 1,109 | 1,072 | 1,077 | 10,000 | 5,385 |
| 2006-10-03 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 5,350 |
| 2006-10-02 | 1,080 | 1,090 | 1,070 | 1,080 | 31,000 | 5,400 |
| 2006-09-29 | 1,050 | 1,075 | 1,050 | 1,070 | 22,000 | 5,350 |
| 2006-09-28 | 1,011 | 1,025 | 1,007 | 1,025 | 11,000 | 5,125 |
| 2006-09-27 | 990 | 1,000 | 980 | 987 | 32,000 | 4,935 |
| 2006-09-26 | 988 | 989 | 972 | 972 | 23,000 | 4,860 |
| 2006-09-25 | 1,028 | 1,028 | 1,006 | 1,010 | 20,000 | 5,050 |
| 2006-09-22 | 1,033 | 1,040 | 1,030 | 1,032 | 21,000 | 5,160 |
| 2006-09-21 | 1,069 | 1,069 | 1,049 | 1,049 | 7,000 | 5,245 |
| 2006-09-20 | 1,071 | 1,075 | 1,050 | 1,070 | 29,000 | 5,350 |
| 2006-09-19 | 1,062 | 1,075 | 1,062 | 1,075 | 17,000 | 5,375 |
| 2006-09-15 | 1,065 | 1,087 | 1,061 | 1,082 | 13,000 | 5,410 |
| 2006-09-14 | 1,078 | 1,080 | 1,061 | 1,080 | 11,000 | 5,400 |
| 2006-09-13 | 1,125 | 1,125 | 1,070 | 1,080 | 26,000 | 5,400 |
| 2006-09-12 | 1,129 | 1,130 | 1,110 | 1,110 | 11,000 | 5,550 |
| 2006-09-11 | 1,135 | 1,150 | 1,114 | 1,130 | 32,000 | 5,650 |
| 2006-09-08 | 1,100 | 1,120 | 1,100 | 1,115 | 20,000 | 5,575 |
| 2006-09-07 | 1,088 | 1,100 | 1,080 | 1,100 | 13,000 | 5,500 |
| 2006-09-06 | 1,105 | 1,105 | 1,087 | 1,088 | 37,000 | 5,440 |
| 2006-09-05 | 1,121 | 1,121 | 1,100 | 1,100 | 23,000 | 5,500 |
| 2006-09-04 | 1,130 | 1,130 | 1,112 | 1,122 | 17,000 | 5,610 |
| 2006-09-01 | 1,125 | 1,125 | 1,110 | 1,120 | 21,000 | 5,600 |
| 2006-08-31 | 1,150 | 1,150 | 1,111 | 1,139 | 35,000 | 5,695 |
| 2006-08-30 | 1,154 | 1,159 | 1,133 | 1,150 | 32,000 | 5,750 |
| 2006-08-29 | 1,100 | 1,118 | 1,094 | 1,114 | 50,000 | 5,570 |
| 2006-08-28 | 1,127 | 1,130 | 1,090 | 1,095 | 55,000 | 5,475 |
| 2006-08-25 | 1,168 | 1,168 | 1,140 | 1,140 | 38,000 | 5,700 |
| 2006-08-24 | 1,170 | 1,180 | 1,150 | 1,169 | 32,000 | 5,845 |
| 2006-08-23 | 1,203 | 1,203 | 1,185 | 1,186 | 14,000 | 5,930 |
| 2006-08-22 | 1,206 | 1,210 | 1,180 | 1,205 | 30,000 | 6,025 |
| 2006-08-21 | 1,165 | 1,215 | 1,165 | 1,200 | 30,000 | 6,000 |
| 2006-08-18 | 1,181 | 1,181 | 1,146 | 1,160 | 43,000 | 5,800 |
| 2006-08-17 | 1,211 | 1,215 | 1,185 | 1,199 | 37,000 | 5,995 |
| 2006-08-16 | 1,220 | 1,220 | 1,200 | 1,210 | 29,000 | 6,050 |
| 2006-08-15 | 1,249 | 1,249 | 1,200 | 1,230 | 25,000 | 6,150 |
| 2006-08-14 | 1,247 | 1,255 | 1,240 | 1,250 | 11,000 | 6,250 |
| 2006-08-11 | 1,268 | 1,268 | 1,240 | 1,251 | 16,000 | 6,255 |
| 2006-08-10 | 1,270 | 1,280 | 1,253 | 1,268 | 27,000 | 6,340 |
| 2006-08-09 | 1,220 | 1,250 | 1,220 | 1,250 | 23,000 | 6,250 |
| 2006-08-08 | 1,203 | 1,218 | 1,203 | 1,218 | 5,000 | 6,090 |
| 2006-08-07 | 1,216 | 1,233 | 1,205 | 1,220 | 25,000 | 6,100 |
| 2006-08-04 | 1,249 | 1,250 | 1,230 | 1,230 | 14,000 | 6,150 |
| 2006-08-03 | 1,245 | 1,261 | 1,239 | 1,239 | 14,000 | 6,195 |
| 2006-08-02 | 1,243 | 1,255 | 1,222 | 1,239 | 28,000 | 6,195 |
| 2006-08-01 | 1,258 | 1,300 | 1,222 | 1,255 | 72,000 | 6,275 |
| 2006-07-31 | 1,330 | 1,330 | 1,245 | 1,270 | 39,000 | 6,350 |
| 2006-07-28 | 1,293 | 1,340 | 1,270 | 1,320 | 96,000 | 6,600 |
| 2006-07-27 | 1,268 | 1,296 | 1,265 | 1,292 | 139,000 | 6,460 |
| 2006-07-26 | 1,288 | 1,290 | 1,240 | 1,269 | 66,000 | 6,345 |
| 2006-07-25 | 1,249 | 1,249 | 1,220 | 1,235 | 44,000 | 6,175 |
| 2006-07-24 | 1,195 | 1,247 | 1,170 | 1,247 | 90,000 | 6,235 |
| 2006-07-21 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 5,750 |
| 2006-07-20 | 1,188 | 1,188 | 1,170 | 1,170 | 15,000 | 5,850 |
| 2006-07-19 | 1,174 | 1,175 | 1,172 | 1,173 | 38,000 | 5,865 |
| 2006-07-18 | 1,174 | 1,175 | 1,173 | 1,174 | 43,000 | 5,870 |
| 2006-07-14 | 1,154 | 1,175 | 1,150 | 1,175 | 17,000 | 5,875 |
| 2006-07-13 | 1,163 | 1,184 | 1,151 | 1,170 | 23,000 | 5,850 |
| 2006-07-12 | 1,193 | 1,193 | 1,170 | 1,170 | 18,000 | 5,850 |
| 2006-07-11 | 1,200 | 1,200 | 1,182 | 1,182 | 29,000 | 5,910 |
| 2006-07-10 | 1,185 | 1,200 | 1,170 | 1,200 | 63,000 | 6,000 |
| 2006-07-07 | 1,170 | 1,200 | 1,155 | 1,179 | 84,000 | 5,895 |
| 2006-07-06 | 1,153 | 1,173 | 1,153 | 1,155 | 24,000 | 5,775 |
| 2006-07-05 | 1,150 | 1,180 | 1,135 | 1,170 | 52,000 | 5,850 |
| 2006-07-04 | 1,165 | 1,169 | 1,129 | 1,151 | 43,000 | 5,755 |
| 2006-07-03 | 1,130 | 1,150 | 1,129 | 1,150 | 62,000 | 5,750 |
| 2006-06-30 | 1,130 | 1,130 | 1,103 | 1,119 | 41,000 | 5,595 |
| 2006-06-29 | 1,064 | 1,120 | 1,060 | 1,100 | 53,000 | 5,500 |
| 2006-06-28 | 1,040 | 1,095 | 1,028 | 1,065 | 26,000 | 5,325 |
| 2006-06-27 | 1,085 | 1,095 | 1,035 | 1,040 | 15,000 | 5,200 |
| 2006-06-26 | 1,060 | 1,084 | 1,060 | 1,080 | 6,000 | 5,400 |
| 2006-06-23 | 1,097 | 1,097 | 1,058 | 1,085 | 14,000 | 5,425 |
| 2006-06-22 | 1,110 | 1,120 | 1,082 | 1,104 | 33,000 | 5,520 |
| 2006-06-21 | 1,118 | 1,118 | 1,090 | 1,108 | 22,000 | 5,540 |
| 2006-06-20 | 1,080 | 1,127 | 1,066 | 1,078 | 45,000 | 5,390 |
| 2006-06-19 | 1,020 | 1,060 | 1,011 | 1,060 | 25,000 | 5,300 |
| 2006-06-16 | 1,050 | 1,058 | 1,020 | 1,030 | 34,000 | 5,150 |
| 2006-06-15 | 1,040 | 1,050 | 997 | 1,006 | 30,000 | 5,030 |
| 2006-06-14 | 972 | 1,004 | 972 | 986 | 27,000 | 4,930 |
| 2006-06-13 | 990 | 1,002 | 983 | 1,002 | 12,000 | 5,010 |
| 2006-06-12 | 987 | 1,020 | 987 | 1,006 | 12,000 | 5,030 |
| 2006-06-09 | 1,029 | 1,029 | 968 | 1,020 | 27,000 | 5,100 |
| 2006-06-08 | 1,028 | 1,028 | 950 | 952 | 42,000 | 4,760 |
| 2006-06-07 | 1,040 | 1,049 | 1,016 | 1,030 | 28,000 | 5,150 |
| 2006-06-06 | 1,030 | 1,030 | 980 | 1,000 | 42,000 | 5,000 |
| 2006-06-05 | 990 | 1,050 | 990 | 1,050 | 16,000 | 5,250 |
| 2006-06-02 | 1,020 | 1,050 | 971 | 1,050 | 74,000 | 5,250 |
| 2006-06-01 | 1,032 | 1,051 | 1,018 | 1,018 | 64,000 | 5,090 |
| 2006-05-31 | 975 | 1,029 | 975 | 1,015 | 39,000 | 5,075 |
| 2006-05-30 | 995 | 1,020 | 987 | 987 | 8,000 | 4,935 |
| 2006-05-29 | 1,000 | 1,027 | 991 | 991 | 8,000 | 4,955 |
| 2006-05-26 | 990 | 1,050 | 964 | 980 | 49,000 | 4,900 |
| 2006-05-25 | 981 | 1,009 | 981 | 990 | 11,000 | 4,950 |
| 2006-05-24 | 975 | 1,025 | 971 | 971 | 23,000 | 4,855 |
| 2006-05-23 | 980 | 986 | 920 | 935 | 47,000 | 4,675 |
| 2006-05-22 | 1,051 | 1,051 | 990 | 990 | 61,000 | 4,950 |
| 2006-05-19 | 941 | 1,059 | 930 | 1,059 | 93,000 | 5,295 |
| 2006-05-18 | 930 | 959 | 913 | 959 | 37,000 | 4,795 |
| 2006-05-17 | 1,014 | 1,014 | 900 | 942 | 70,000 | 4,710 |
| 2006-05-16 | 1,010 | 1,029 | 1,010 | 1,020 | 31,000 | 5,100 |
| 2006-05-15 | 1,050 | 1,050 | 1,000 | 1,030 | 51,000 | 5,150 |
| 2006-05-12 | 1,075 | 1,075 | 1,030 | 1,065 | 27,000 | 5,325 |
| 2006-05-11 | 1,140 | 1,140 | 1,085 | 1,095 | 26,000 | 5,475 |
| 2006-05-10 | 1,146 | 1,157 | 1,138 | 1,140 | 24,000 | 5,700 |
| 2006-05-09 | 1,170 | 1,170 | 1,142 | 1,143 | 22,000 | 5,715 |
| 2006-05-08 | 1,200 | 1,230 | 1,160 | 1,185 | 69,000 | 5,925 |
| 2006-05-02 | 1,150 | 1,180 | 1,133 | 1,180 | 22,000 | 5,900 |
| 2006-05-01 | 1,140 | 1,150 | 1,135 | 1,140 | 11,000 | 5,700 |
| 2006-04-28 | 1,170 | 1,171 | 1,123 | 1,150 | 45,000 | 5,750 |
| 2006-04-27 | 1,175 | 1,200 | 1,150 | 1,171 | 53,000 | 5,855 |
| 2006-04-26 | 1,167 | 1,196 | 1,131 | 1,167 | 110,000 | 5,835 |
| 2006-04-25 | 1,240 | 1,250 | 1,170 | 1,207 | 93,000 | 6,035 |
| 2006-04-24 | 1,250 | 1,280 | 1,160 | 1,248 | 208,000 | 6,240 |
| 2006-04-21 | 1,190 | 1,240 | 1,160 | 1,236 | 409,000 | 6,180 |
| 2006-04-20 | 1,130 | 1,179 | 1,087 | 1,179 | 111,000 | 5,895 |
| 2006-04-19 | 1,100 | 1,168 | 1,100 | 1,113 | 137,000 | 5,565 |
| 2006-04-18 | 1,064 | 1,085 | 1,034 | 1,085 | 26,000 | 5,425 |
| 2006-04-17 | 1,080 | 1,080 | 1,028 | 1,065 | 74,000 | 5,325 |
| 2006-04-14 | 1,050 | 1,099 | 1,010 | 1,070 | 111,000 | 5,350 |
| 2006-04-13 | 1,125 | 1,130 | 1,050 | 1,050 | 114,000 | 5,250 |
| 2006-04-12 | 1,111 | 1,150 | 1,065 | 1,125 | 152,000 | 5,625 |
| 2006-04-11 | 1,171 | 1,298 | 1,130 | 1,150 | 393,000 | 5,750 |
| 2006-04-10 | 1,077 | 1,180 | 1,012 | 1,165 | 356,000 | 5,825 |
| 2006-04-07 | 970 | 1,058 | 963 | 1,058 | 403,000 | 5,290 |
| 2006-04-06 | 925 | 960 | 925 | 958 | 189,000 | 4,790 |
| 2006-04-05 | 919 | 920 | 885 | 892 | 107,000 | 4,460 |
| 2006-04-04 | 950 | 985 | 900 | 919 | 394,000 | 4,595 |
| 2006-04-03 | 940 | 940 | 940 | 940 | 100,000 | 4,700 |
| 2006-03-30 | 750 | 759 | 740 | 740 | 19,000 | 3,700 |
| 2006-03-29 | 723 | 739 | 720 | 730 | 19,000 | 3,650 |
| 2006-03-28 | 722 | 725 | 720 | 720 | 4,000 | 3,600 |
| 2006-03-27 | 725 | 725 | 723 | 723 | 4,000 | 3,615 |
| 2006-03-24 | 725 | 725 | 724 | 724 | 4,000 | 3,620 |
| 2006-03-23 | 713 | 723 | 713 | 723 | 6,000 | 3,615 |
| 2006-03-22 | 710 | 720 | 710 | 710 | 6,000 | 3,550 |
| 2006-03-20 | 720 | 720 | 709 | 709 | 9,000 | 3,545 |
| 2006-03-17 | 721 | 721 | 720 | 720 | 5,000 | 3,600 |
| 2006-03-16 | 732 | 740 | 720 | 720 | 11,000 | 3,600 |
| 2006-03-15 | 726 | 730 | 726 | 730 | 2,000 | 3,650 |
| 2006-03-13 | 750 | 750 | 740 | 740 | 6,000 | 3,700 |
| 2006-03-10 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 2006-03-09 | 713 | 715 | 713 | 715 | 4,000 | 3,575 |
| 2006-03-08 | 710 | 710 | 707 | 707 | 4,000 | 3,535 |
| 2006-03-07 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2006-03-06 | 747 | 750 | 747 | 750 | 3,000 | 3,750 |
| 2006-03-03 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-03-02 | 721 | 730 | 721 | 730 | 5,000 | 3,650 |
| 2006-03-01 | 723 | 723 | 723 | 723 | 2,000 | 3,615 |
| 2006-02-28 | 730 | 745 | 723 | 745 | 13,000 | 3,725 |
| 2006-02-27 | 723 | 730 | 720 | 730 | 16,000 | 3,650 |
| 2006-02-24 | 737 | 737 | 730 | 730 | 5,000 | 3,650 |
| 2006-02-23 | 691 | 728 | 691 | 728 | 9,000 | 3,640 |
| 2006-02-22 | 721 | 722 | 720 | 720 | 6,000 | 3,600 |
| 2006-02-21 | 684 | 752 | 684 | 720 | 34,000 | 3,600 |
| 2006-02-20 | 740 | 740 | 680 | 680 | 52,000 | 3,400 |
| 2006-02-17 | 736 | 746 | 736 | 741 | 4,000 | 3,705 |
| 2006-02-16 | 760 | 760 | 745 | 755 | 12,000 | 3,775 |
| 2006-02-15 | 783 | 785 | 760 | 785 | 39,000 | 3,925 |
| 2006-02-14 | 750 | 750 | 729 | 733 | 19,000 | 3,665 |
| 2006-02-13 | 790 | 790 | 745 | 751 | 26,000 | 3,755 |
| 2006-02-10 | 820 | 821 | 796 | 799 | 23,000 | 3,995 |
| 2006-02-09 | 820 | 849 | 820 | 820 | 26,000 | 4,100 |
| 2006-02-08 | 850 | 850 | 810 | 820 | 48,000 | 4,100 |
| 2006-02-07 | 828 | 859 | 825 | 856 | 120,000 | 4,280 |
| 2006-02-06 | 785 | 808 | 785 | 804 | 155,000 | 4,020 |
| 2006-02-03 | 765 | 785 | 765 | 781 | 30,000 | 3,905 |
| 2006-02-02 | 776 | 776 | 770 | 775 | 37,000 | 3,875 |
| 2006-02-01 | 785 | 785 | 776 | 776 | 19,000 | 3,880 |
| 2006-01-31 | 794 | 795 | 783 | 785 | 28,000 | 3,925 |
| 2006-01-30 | 791 | 799 | 790 | 796 | 19,000 | 3,980 |
| 2006-01-27 | 772 | 790 | 769 | 783 | 51,000 | 3,915 |
| 2006-01-26 | 765 | 770 | 760 | 760 | 15,000 | 3,800 |
| 2006-01-25 | 778 | 778 | 741 | 760 | 27,000 | 3,800 |
| 2006-01-24 | 711 | 768 | 711 | 768 | 35,000 | 3,840 |
| 2006-01-23 | 737 | 737 | 710 | 711 | 58,000 | 3,555 |
| 2006-01-20 | 745 | 750 | 740 | 747 | 54,000 | 3,735 |
| 2006-01-19 | 710 | 749 | 702 | 745 | 63,000 | 3,725 |
| 2006-01-18 | 768 | 768 | 710 | 720 | 48,000 | 3,600 |
| 2006-01-17 | 751 | 790 | 750 | 780 | 30,000 | 3,900 |
| 2006-01-16 | 780 | 787 | 770 | 780 | 35,000 | 3,900 |
| 2006-01-13 | 801 | 805 | 760 | 800 | 57,000 | 4,000 |
| 2006-01-12 | 829 | 829 | 810 | 817 | 60,000 | 4,085 |
| 2006-01-11 | 829 | 838 | 787 | 823 | 98,000 | 4,115 |
| 2006-01-10 | 775 | 839 | 775 | 834 | 169,000 | 4,170 |
| 2006-01-06 | 759 | 770 | 759 | 765 | 68,000 | 3,825 |
| 2006-01-05 | 750 | 779 | 740 | 779 | 179,000 | 3,895 |
| 2006-01-04 | 710 | 710 | 692 | 710 | 93,000 | 3,550 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
