4204 積水化学工業(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 | 935 | 951 | 932 | 949 | 2,415,000 | 949 |
| 2006-12-28 | 936 | 936 | 923 | 926 | 1,248,000 | 926 |
| 2006-12-27 | 930 | 942 | 924 | 926 | 990,000 | 926 |
| 2006-12-26 | 920 | 928 | 915 | 927 | 674,000 | 927 |
| 2006-12-25 | 921 | 921 | 915 | 920 | 1,028,000 | 920 |
| 2006-12-22 | 924 | 930 | 915 | 929 | 2,121,000 | 929 |
| 2006-12-21 | 934 | 936 | 916 | 931 | 2,430,000 | 931 |
| 2006-12-20 | 935 | 935 | 912 | 933 | 2,034,000 | 933 |
| 2006-12-19 | 933 | 937 | 922 | 922 | 1,988,000 | 922 |
| 2006-12-18 | 955 | 955 | 936 | 940 | 2,556,000 | 940 |
| 2006-12-15 | 938 | 940 | 928 | 939 | 1,920,000 | 939 |
| 2006-12-14 | 928 | 939 | 922 | 933 | 3,047,000 | 933 |
| 2006-12-13 | 919 | 945 | 919 | 938 | 4,067,000 | 938 |
| 2006-12-12 | 920 | 920 | 907 | 915 | 3,082,000 | 915 |
| 2006-12-11 | 923 | 924 | 907 | 920 | 4,908,000 | 920 |
| 2006-12-08 | 973 | 973 | 940 | 943 | 5,589,000 | 943 |
| 2006-12-07 | 961 | 975 | 955 | 972 | 1,250,000 | 972 |
| 2006-12-06 | 953 | 970 | 946 | 967 | 1,451,000 | 967 |
| 2006-12-05 | 970 | 976 | 951 | 953 | 2,088,000 | 953 |
| 2006-12-04 | 977 | 984 | 973 | 978 | 1,026,000 | 978 |
| 2006-12-01 | 975 | 988 | 971 | 987 | 1,070,000 | 987 |
| 2006-11-30 | 978 | 983 | 963 | 978 | 1,433,000 | 978 |
| 2006-11-29 | 958 | 975 | 954 | 968 | 1,589,000 | 968 |
| 2006-11-28 | 935 | 952 | 921 | 948 | 1,770,000 | 948 |
| 2006-11-27 | 951 | 959 | 943 | 951 | 1,318,000 | 951 |
| 2006-11-24 | 955 | 956 | 937 | 950 | 1,273,000 | 950 |
| 2006-11-22 | 964 | 965 | 949 | 962 | 750,000 | 962 |
| 2006-11-21 | 950 | 965 | 950 | 957 | 1,319,000 | 957 |
| 2006-11-20 | 974 | 985 | 945 | 949 | 2,045,000 | 949 |
| 2006-11-17 | 1,004 | 1,004 | 974 | 976 | 1,891,000 | 976 |
| 2006-11-16 | 1,012 | 1,013 | 995 | 995 | 1,213,000 | 995 |
| 2006-11-15 | 1,013 | 1,039 | 1,010 | 1,013 | 1,741,000 | 1,013 |
| 2006-11-14 | 1,002 | 1,019 | 1,002 | 1,012 | 1,991,000 | 1,012 |
| 2006-11-13 | 1,017 | 1,017 | 996 | 1,003 | 2,366,000 | 1,003 |
| 2006-11-10 | 1,036 | 1,048 | 1,026 | 1,027 | 1,571,000 | 1,027 |
| 2006-11-09 | 1,032 | 1,045 | 1,030 | 1,036 | 1,120,000 | 1,036 |
| 2006-11-08 | 1,045 | 1,052 | 1,037 | 1,038 | 1,388,000 | 1,038 |
| 2006-11-07 | 1,062 | 1,068 | 1,054 | 1,063 | 1,276,000 | 1,063 |
| 2006-11-06 | 1,042 | 1,063 | 1,042 | 1,057 | 1,279,000 | 1,057 |
| 2006-11-02 | 1,050 | 1,051 | 1,030 | 1,051 | 1,072,000 | 1,051 |
| 2006-11-01 | 1,035 | 1,061 | 1,025 | 1,052 | 1,537,000 | 1,052 |
| 2006-10-31 | 1,033 | 1,046 | 1,018 | 1,034 | 1,327,000 | 1,034 |
| 2006-10-30 | 1,054 | 1,054 | 1,031 | 1,046 | 1,967,000 | 1,046 |
| 2006-10-27 | 1,065 | 1,075 | 1,058 | 1,062 | 2,657,000 | 1,062 |
| 2006-10-26 | 1,049 | 1,063 | 1,036 | 1,048 | 2,348,000 | 1,048 |
| 2006-10-25 | 1,037 | 1,049 | 1,036 | 1,043 | 1,548,000 | 1,043 |
| 2006-10-24 | 1,040 | 1,047 | 1,030 | 1,037 | 681,000 | 1,037 |
| 2006-10-23 | 1,021 | 1,030 | 1,009 | 1,028 | 1,061,000 | 1,028 |
| 2006-10-20 | 1,022 | 1,022 | 1,013 | 1,015 | 430,000 | 1,015 |
| 2006-10-19 | 1,025 | 1,025 | 1,006 | 1,017 | 580,000 | 1,017 |
| 2006-10-18 | 1,014 | 1,026 | 1,007 | 1,020 | 1,058,000 | 1,020 |
| 2006-10-17 | 1,025 | 1,030 | 1,005 | 1,008 | 1,030,000 | 1,008 |
| 2006-10-16 | 1,018 | 1,022 | 1,011 | 1,016 | 1,061,000 | 1,016 |
| 2006-10-13 | 1,011 | 1,018 | 997 | 1,004 | 2,634,000 | 1,004 |
| 2006-10-12 | 990 | 992 | 974 | 981 | 943,000 | 981 |
| 2006-10-11 | 999 | 1,009 | 983 | 983 | 1,538,000 | 983 |
| 2006-10-10 | 994 | 1,006 | 986 | 987 | 962,000 | 987 |
| 2006-10-06 | 1,003 | 1,011 | 982 | 992 | 2,257,000 | 992 |
| 2006-10-05 | 990 | 1,008 | 990 | 1,003 | 1,318,000 | 1,003 |
| 2006-10-04 | 993 | 1,000 | 984 | 988 | 2,266,000 | 988 |
| 2006-10-03 | 1,020 | 1,026 | 1,005 | 1,009 | 890,000 | 1,009 |
| 2006-10-02 | 1,006 | 1,018 | 1,000 | 1,014 | 1,172,000 | 1,014 |
| 2006-09-29 | 997 | 1,007 | 989 | 996 | 2,008,000 | 996 |
| 2006-09-28 | 1,010 | 1,018 | 1,005 | 1,013 | 638,000 | 1,013 |
| 2006-09-27 | 998 | 1,020 | 998 | 1,017 | 887,000 | 1,017 |
| 2006-09-26 | 988 | 1,008 | 988 | 994 | 828,000 | 994 |
| 2006-09-25 | 1,011 | 1,012 | 979 | 1,002 | 1,446,000 | 1,002 |
| 2006-09-22 | 1,013 | 1,018 | 1,006 | 1,010 | 658,000 | 1,010 |
| 2006-09-21 | 1,020 | 1,032 | 1,012 | 1,028 | 682,000 | 1,028 |
| 2006-09-20 | 1,028 | 1,028 | 1,011 | 1,018 | 677,000 | 1,018 |
| 2006-09-19 | 1,042 | 1,060 | 1,028 | 1,030 | 1,571,000 | 1,030 |
| 2006-09-15 | 1,040 | 1,040 | 1,017 | 1,031 | 1,301,000 | 1,031 |
| 2006-09-14 | 1,015 | 1,025 | 1,010 | 1,023 | 690,000 | 1,023 |
| 2006-09-13 | 1,030 | 1,030 | 1,015 | 1,018 | 1,144,000 | 1,018 |
| 2006-09-12 | 1,042 | 1,042 | 1,019 | 1,022 | 1,329,000 | 1,022 |
| 2006-09-11 | 1,027 | 1,037 | 1,021 | 1,023 | 1,325,000 | 1,023 |
| 2006-09-08 | 1,020 | 1,036 | 1,013 | 1,029 | 2,059,000 | 1,029 |
| 2006-09-07 | 1,037 | 1,037 | 1,012 | 1,014 | 1,062,000 | 1,014 |
| 2006-09-06 | 1,027 | 1,044 | 1,027 | 1,034 | 990,000 | 1,034 |
| 2006-09-05 | 1,025 | 1,033 | 1,020 | 1,029 | 786,000 | 1,029 |
| 2006-09-04 | 1,030 | 1,037 | 1,016 | 1,027 | 936,000 | 1,027 |
| 2006-09-01 | 1,033 | 1,033 | 1,012 | 1,026 | 742,000 | 1,026 |
| 2006-08-31 | 1,026 | 1,037 | 1,010 | 1,030 | 1,353,000 | 1,030 |
| 2006-08-30 | 1,017 | 1,022 | 1,007 | 1,010 | 641,000 | 1,010 |
| 2006-08-29 | 1,018 | 1,019 | 1,004 | 1,013 | 526,000 | 1,013 |
| 2006-08-28 | 1,017 | 1,017 | 1,000 | 1,002 | 694,000 | 1,002 |
| 2006-08-25 | 1,025 | 1,034 | 1,011 | 1,014 | 1,778,000 | 1,014 |
| 2006-08-24 | 1,019 | 1,030 | 1,012 | 1,015 | 1,716,000 | 1,015 |
| 2006-08-23 | 1,021 | 1,031 | 1,016 | 1,025 | 1,799,000 | 1,025 |
| 2006-08-22 | 1,006 | 1,020 | 1,006 | 1,016 | 1,226,000 | 1,016 |
| 2006-08-21 | 1,010 | 1,018 | 1,004 | 1,012 | 2,085,000 | 1,012 |
| 2006-08-18 | 1,021 | 1,047 | 1,018 | 1,022 | 3,413,000 | 1,022 |
| 2006-08-17 | 1,070 | 1,074 | 1,041 | 1,041 | 1,995,000 | 1,041 |
| 2006-08-16 | 1,060 | 1,065 | 1,050 | 1,062 | 1,410,000 | 1,062 |
| 2006-08-15 | 1,050 | 1,060 | 1,049 | 1,054 | 959,000 | 1,054 |
| 2006-08-14 | 1,053 | 1,070 | 1,032 | 1,059 | 1,000,000 | 1,059 |
| 2006-08-11 | 1,049 | 1,058 | 1,045 | 1,057 | 1,929,000 | 1,057 |
| 2006-08-10 | 1,044 | 1,057 | 1,028 | 1,041 | 3,009,000 | 1,041 |
| 2006-08-09 | 1,032 | 1,034 | 990 | 1,033 | 3,664,000 | 1,033 |
| 2006-08-08 | 1,049 | 1,062 | 1,025 | 1,052 | 1,779,000 | 1,052 |
| 2006-08-07 | 1,050 | 1,071 | 1,005 | 1,015 | 2,671,000 | 1,015 |
| 2006-08-04 | 1,044 | 1,054 | 1,034 | 1,043 | 1,155,000 | 1,043 |
| 2006-08-03 | 1,040 | 1,057 | 1,030 | 1,040 | 1,396,000 | 1,040 |
| 2006-08-02 | 1,028 | 1,056 | 1,026 | 1,040 | 2,998,000 | 1,040 |
| 2006-08-01 | 987 | 1,025 | 984 | 1,014 | 2,077,000 | 1,014 |
| 2006-07-31 | 974 | 1,020 | 974 | 991 | 4,023,000 | 991 |
| 2006-07-28 | 997 | 1,002 | 986 | 994 | 1,081,000 | 994 |
| 2006-07-27 | 996 | 1,005 | 972 | 999 | 1,232,000 | 999 |
| 2006-07-26 | 992 | 998 | 985 | 987 | 1,101,000 | 987 |
| 2006-07-25 | 999 | 1,004 | 989 | 1,003 | 1,381,000 | 1,003 |
| 2006-07-24 | 982 | 999 | 978 | 986 | 804,000 | 986 |
| 2006-07-21 | 1,000 | 1,001 | 990 | 996 | 1,183,000 | 996 |
| 2006-07-20 | 1,009 | 1,014 | 990 | 1,007 | 1,534,000 | 1,007 |
| 2006-07-19 | 1,003 | 1,009 | 972 | 979 | 1,428,000 | 979 |
| 2006-07-18 | 996 | 1,000 | 975 | 975 | 1,739,000 | 975 |
| 2006-07-14 | 998 | 1,017 | 989 | 1,003 | 2,787,000 | 1,003 |
| 2006-07-13 | 1,019 | 1,032 | 998 | 1,000 | 3,807,000 | 1,000 |
| 2006-07-12 | 1,060 | 1,060 | 1,021 | 1,038 | 5,568,000 | 1,038 |
| 2006-07-11 | 1,041 | 1,080 | 1,034 | 1,076 | 6,964,000 | 1,076 |
| 2006-07-10 | 967 | 1,026 | 957 | 1,019 | 5,416,000 | 1,019 |
| 2006-07-07 | 946 | 962 | 943 | 957 | 1,280,000 | 957 |
| 2006-07-06 | 958 | 958 | 929 | 940 | 2,516,000 | 940 |
| 2006-07-05 | 979 | 984 | 973 | 978 | 599,000 | 978 |
| 2006-07-04 | 999 | 1,005 | 978 | 989 | 1,659,000 | 989 |
| 2006-07-03 | 993 | 993 | 972 | 978 | 1,396,000 | 978 |
| 2006-06-30 | 973 | 988 | 965 | 988 | 1,520,000 | 988 |
| 2006-06-29 | 954 | 964 | 946 | 960 | 771,000 | 960 |
| 2006-06-28 | 960 | 960 | 936 | 947 | 1,246,000 | 947 |
| 2006-06-27 | 954 | 972 | 945 | 969 | 1,079,000 | 969 |
| 2006-06-26 | 959 | 965 | 944 | 964 | 658,000 | 964 |
| 2006-06-23 | 939 | 959 | 927 | 959 | 1,490,000 | 959 |
| 2006-06-22 | 926 | 958 | 914 | 958 | 1,287,000 | 958 |
| 2006-06-21 | 916 | 919 | 891 | 907 | 810,000 | 907 |
| 2006-06-20 | 907 | 926 | 905 | 917 | 1,236,000 | 917 |
| 2006-06-19 | 925 | 926 | 905 | 916 | 1,371,000 | 916 |
| 2006-06-16 | 932 | 944 | 905 | 935 | 2,435,000 | 935 |
| 2006-06-15 | 869 | 891 | 869 | 882 | 1,930,000 | 882 |
| 2006-06-14 | 865 | 884 | 855 | 860 | 2,769,000 | 860 |
| 2006-06-13 | 892 | 906 | 878 | 878 | 741,000 | 878 |
| 2006-06-12 | 912 | 916 | 889 | 915 | 1,711,000 | 915 |
| 2006-06-09 | 890 | 918 | 884 | 910 | 2,491,000 | 910 |
| 2006-06-08 | 914 | 914 | 887 | 895 | 1,589,000 | 895 |
| 2006-06-07 | 942 | 953 | 913 | 913 | 1,584,000 | 913 |
| 2006-06-06 | 949 | 957 | 936 | 940 | 1,182,000 | 940 |
| 2006-06-05 | 974 | 974 | 950 | 958 | 1,472,000 | 958 |
| 2006-06-02 | 988 | 989 | 954 | 984 | 1,700,000 | 984 |
| 2006-06-01 | 945 | 998 | 945 | 960 | 1,320,000 | 960 |
| 2006-05-31 | 976 | 978 | 950 | 950 | 2,182,000 | 950 |
| 2006-05-30 | 975 | 987 | 963 | 980 | 725,000 | 980 |
| 2006-05-29 | 993 | 993 | 975 | 975 | 731,000 | 975 |
| 2006-05-26 | 985 | 996 | 966 | 983 | 1,248,000 | 983 |
| 2006-05-25 | 955 | 984 | 953 | 967 | 1,477,000 | 967 |
| 2006-05-24 | 939 | 970 | 929 | 965 | 1,702,000 | 965 |
| 2006-05-23 | 940 | 959 | 935 | 946 | 1,488,000 | 946 |
| 2006-05-22 | 995 | 1,006 | 968 | 968 | 2,059,000 | 968 |
| 2006-05-19 | 988 | 1,013 | 982 | 1,003 | 1,021,000 | 1,003 |
| 2006-05-18 | 996 | 1,007 | 986 | 997 | 2,341,000 | 997 |
| 2006-05-17 | 1,013 | 1,029 | 992 | 1,027 | 3,454,000 | 1,027 |
| 2006-05-16 | 1,047 | 1,076 | 1,044 | 1,044 | 1,204,000 | 1,044 |
| 2006-05-15 | 1,038 | 1,074 | 1,038 | 1,047 | 1,728,000 | 1,047 |
| 2006-05-12 | 1,075 | 1,076 | 1,041 | 1,059 | 2,171,000 | 1,059 |
| 2006-05-11 | 1,074 | 1,094 | 1,070 | 1,086 | 3,146,000 | 1,086 |
| 2006-05-10 | 1,061 | 1,090 | 1,061 | 1,073 | 4,729,000 | 1,073 |
| 2006-05-09 | 1,061 | 1,061 | 1,036 | 1,037 | 2,114,000 | 1,037 |
| 2006-05-08 | 1,070 | 1,079 | 1,058 | 1,060 | 3,113,000 | 1,060 |
| 2006-05-02 | 1,005 | 1,020 | 1,001 | 1,020 | 1,195,000 | 1,020 |
| 2006-05-01 | 994 | 1,004 | 984 | 998 | 1,122,000 | 998 |
| 2006-04-28 | 990 | 999 | 976 | 984 | 1,432,000 | 984 |
| 2006-04-27 | 1,000 | 1,020 | 975 | 990 | 2,605,000 | 990 |
| 2006-04-26 | 991 | 1,005 | 981 | 1,000 | 1,572,000 | 1,000 |
| 2006-04-25 | 967 | 995 | 966 | 990 | 3,110,000 | 990 |
| 2006-04-24 | 1,033 | 1,038 | 995 | 997 | 1,837,000 | 997 |
| 2006-04-21 | 1,031 | 1,081 | 1,031 | 1,038 | 4,727,000 | 1,038 |
| 2006-04-20 | 1,017 | 1,029 | 1,015 | 1,029 | 2,457,000 | 1,029 |
| 2006-04-19 | 1,001 | 1,017 | 1,000 | 1,012 | 2,599,000 | 1,012 |
| 2006-04-18 | 988 | 989 | 975 | 981 | 1,356,000 | 981 |
| 2006-04-17 | 1,004 | 1,004 | 982 | 982 | 583,000 | 982 |
| 2006-04-14 | 1,003 | 1,005 | 992 | 997 | 798,000 | 997 |
| 2006-04-13 | 999 | 1,000 | 979 | 996 | 1,698,000 | 996 |
| 2006-04-12 | 1,000 | 1,006 | 988 | 989 | 1,440,000 | 989 |
| 2006-04-11 | 989 | 1,009 | 986 | 995 | 2,498,000 | 995 |
| 2006-04-10 | 980 | 981 | 968 | 979 | 1,466,000 | 979 |
| 2006-04-07 | 992 | 994 | 975 | 990 | 1,132,000 | 990 |
| 2006-04-06 | 998 | 1,003 | 983 | 992 | 1,370,000 | 992 |
| 2006-04-05 | 1,013 | 1,013 | 973 | 981 | 2,704,000 | 981 |
| 2006-04-04 | 1,007 | 1,035 | 999 | 1,015 | 1,853,000 | 1,015 |
| 2006-04-03 | 997 | 1,015 | 990 | 1,006 | 3,054,000 | 1,006 |
| 2006-03-31 | 995 | 1,005 | 989 | 997 | 1,124,000 | 997 |
| 2006-03-30 | 990 | 1,017 | 983 | 996 | 2,403,000 | 996 |
| 2006-03-29 | 984 | 989 | 971 | 985 | 976,000 | 985 |
| 2006-03-28 | 985 | 990 | 977 | 984 | 1,566,000 | 984 |
| 2006-03-27 | 970 | 988 | 965 | 986 | 1,839,000 | 986 |
| 2006-03-24 | 955 | 975 | 953 | 974 | 1,813,000 | 974 |
| 2006-03-23 | 974 | 983 | 966 | 975 | 3,715,000 | 975 |
| 2006-03-22 | 940 | 969 | 937 | 960 | 5,171,000 | 960 |
| 2006-03-20 | 915 | 934 | 910 | 928 | 2,217,000 | 928 |
| 2006-03-17 | 919 | 919 | 902 | 908 | 1,244,000 | 908 |
| 2006-03-16 | 920 | 925 | 895 | 902 | 1,981,000 | 902 |
| 2006-03-15 | 898 | 917 | 889 | 915 | 3,116,000 | 915 |
| 2006-03-14 | 885 | 892 | 879 | 888 | 2,768,000 | 888 |
| 2006-03-13 | 885 | 898 | 878 | 885 | 2,418,000 | 885 |
| 2006-03-10 | 888 | 889 | 877 | 888 | 1,862,000 | 888 |
| 2006-03-09 | 870 | 890 | 866 | 888 | 1,913,000 | 888 |
| 2006-03-08 | 875 | 879 | 866 | 870 | 2,194,000 | 870 |
| 2006-03-07 | 881 | 885 | 871 | 875 | 2,060,000 | 875 |
| 2006-03-06 | 869 | 902 | 862 | 901 | 4,279,000 | 901 |
| 2006-03-03 | 890 | 899 | 873 | 879 | 2,442,000 | 879 |
| 2006-03-02 | 902 | 921 | 897 | 900 | 3,363,000 | 900 |
| 2006-03-01 | 903 | 908 | 893 | 894 | 3,264,000 | 894 |
| 2006-02-28 | 939 | 944 | 920 | 941 | 2,151,000 | 941 |
| 2006-02-27 | 919 | 947 | 919 | 929 | 2,791,000 | 929 |
| 2006-02-24 | 918 | 921 | 895 | 917 | 1,558,000 | 917 |
| 2006-02-23 | 910 | 929 | 907 | 927 | 3,739,000 | 927 |
| 2006-02-22 | 890 | 890 | 876 | 876 | 2,050,000 | 876 |
| 2006-02-21 | 878 | 885 | 868 | 880 | 1,930,000 | 880 |
| 2006-02-20 | 866 | 879 | 850 | 864 | 2,909,000 | 864 |
| 2006-02-17 | 892 | 906 | 858 | 865 | 2,581,000 | 865 |
| 2006-02-16 | 913 | 932 | 890 | 898 | 3,283,000 | 898 |
| 2006-02-15 | 915 | 924 | 906 | 915 | 2,065,000 | 915 |
| 2006-02-14 | 899 | 907 | 875 | 898 | 2,030,000 | 898 |
| 2006-02-13 | 902 | 904 | 879 | 900 | 2,489,000 | 900 |
| 2006-02-10 | 891 | 910 | 891 | 910 | 2,436,000 | 910 |
| 2006-02-09 | 895 | 905 | 891 | 900 | 3,179,000 | 900 |
| 2006-02-08 | 905 | 908 | 895 | 904 | 3,069,000 | 904 |
| 2006-02-07 | 903 | 908 | 889 | 895 | 3,363,000 | 895 |
| 2006-02-06 | 920 | 922 | 900 | 904 | 2,663,000 | 904 |
| 2006-02-03 | 930 | 939 | 901 | 919 | 3,074,000 | 919 |
| 2006-02-02 | 940 | 949 | 926 | 934 | 3,419,000 | 934 |
| 2006-02-01 | 902 | 940 | 898 | 926 | 3,042,000 | 926 |
| 2006-01-31 | 935 | 951 | 905 | 911 | 3,149,000 | 911 |
| 2006-01-30 | 940 | 940 | 930 | 930 | 1,399,000 | 930 |
| 2006-01-27 | 919 | 942 | 914 | 924 | 2,151,000 | 924 |
| 2006-01-26 | 893 | 929 | 893 | 929 | 2,832,000 | 929 |
| 2006-01-25 | 890 | 902 | 885 | 892 | 4,216,000 | 892 |
| 2006-01-24 | 869 | 879 | 864 | 873 | 2,940,000 | 873 |
| 2006-01-23 | 873 | 905 | 866 | 889 | 2,305,000 | 889 |
| 2006-01-20 | 885 | 905 | 879 | 903 | 4,671,000 | 903 |
| 2006-01-19 | 882 | 898 | 873 | 882 | 3,728,000 | 882 |
| 2006-01-18 | 875 | 907 | 862 | 892 | 4,651,000 | 892 |
| 2006-01-17 | 934 | 939 | 891 | 892 | 8,865,000 | 892 |
| 2006-01-16 | 958 | 959 | 957 | 959 | 6,407,000 | 959 |
| 2006-01-13 | 830 | 863 | 829 | 859 | 7,119,000 | 859 |
| 2006-01-12 | 829 | 829 | 818 | 826 | 2,575,000 | 826 |
| 2006-01-11 | 829 | 830 | 807 | 821 | 4,431,000 | 821 |
| 2006-01-10 | 821 | 828 | 813 | 817 | 5,649,000 | 817 |
| 2006-01-06 | 809 | 815 | 800 | 804 | 2,700,000 | 804 |
| 2006-01-05 | 800 | 809 | 792 | 800 | 3,148,000 | 800 |
| 2006-01-04 | 810 | 810 | 791 | 800 | 1,371,000 | 800 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
