4368 扶桑化学工業(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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 4,200 | 4,220 | 4,200 | 4,200 | 1,200 | 840 |
| 2006-12-27 | 4,180 | 4,200 | 4,180 | 4,200 | 700 | 840 |
| 2006-12-26 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 830 |
| 2006-12-25 | 4,070 | 4,100 | 4,070 | 4,100 | 1,100 | 820 |
| 2006-12-22 | 4,060 | 4,120 | 4,020 | 4,070 | 1,100 | 814 |
| 2006-12-21 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 800 |
| 2006-12-20 | 4,020 | 4,020 | 4,000 | 4,010 | 300 | 802 |
| 2006-12-19 | 4,040 | 4,040 | 4,030 | 4,030 | 1,300 | 806 |
| 2006-12-18 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 826 |
| 2006-12-15 | 4,030 | 4,030 | 4,010 | 4,030 | 400 | 806 |
| 2006-12-14 | 4,030 | 4,030 | 4,010 | 4,010 | 400 | 802 |
| 2006-12-13 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 806 |
| 2006-12-12 | 4,030 | 4,030 | 4,030 | 4,030 | 300 | 806 |
| 2006-12-11 | 4,190 | 4,200 | 4,020 | 4,030 | 2,700 | 806 |
| 2006-12-08 | 4,130 | 4,150 | 4,130 | 4,150 | 600 | 830 |
| 2006-12-07 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 828 |
| 2006-12-06 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 828 |
| 2006-12-01 | 4,130 | 4,200 | 4,130 | 4,200 | 200 | 840 |
| 2006-11-30 | 4,290 | 4,300 | 4,230 | 4,230 | 500 | 846 |
| 2006-11-29 | 4,170 | 4,300 | 4,170 | 4,300 | 2,900 | 860 |
| 2006-11-28 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 834 |
| 2006-11-27 | 4,150 | 4,200 | 4,150 | 4,170 | 3,200 | 834 |
| 2006-11-24 | 4,050 | 4,120 | 4,050 | 4,120 | 2,200 | 824 |
| 2006-11-22 | 4,060 | 4,060 | 4,050 | 4,050 | 1,300 | 810 |
| 2006-11-21 | 4,050 | 4,100 | 4,050 | 4,060 | 300 | 812 |
| 2006-11-20 | 4,180 | 4,200 | 4,050 | 4,200 | 5,300 | 840 |
| 2006-11-17 | 4,060 | 4,060 | 4,060 | 4,060 | 1,700 | 812 |
| 2006-11-16 | 3,990 | 4,000 | 3,900 | 4,000 | 7,200 | 800 |
| 2006-11-15 | 4,100 | 4,180 | 4,100 | 4,170 | 4,800 | 834 |
| 2006-11-14 | 3,940 | 4,000 | 3,940 | 4,000 | 3,900 | 800 |
| 2006-11-13 | 3,870 | 3,900 | 3,860 | 3,890 | 4,900 | 778 |
| 2006-11-10 | 3,860 | 3,860 | 3,860 | 3,860 | 900 | 772 |
| 2006-11-09 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 774 |
| 2006-11-08 | 3,860 | 3,880 | 3,860 | 3,860 | 300 | 772 |
| 2006-11-07 | 3,890 | 3,890 | 3,870 | 3,870 | 700 | 774 |
| 2006-11-06 | 3,930 | 3,930 | 3,880 | 3,890 | 500 | 778 |
| 2006-11-02 | 3,870 | 3,880 | 3,870 | 3,880 | 300 | 776 |
| 2006-11-01 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 774 |
| 2006-10-31 | 3,890 | 3,900 | 3,860 | 3,860 | 500 | 772 |
| 2006-10-30 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 780 |
| 2006-10-27 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 782 |
| 2006-10-26 | 3,950 | 3,990 | 3,940 | 3,990 | 700 | 798 |
| 2006-10-25 | 3,910 | 3,950 | 3,900 | 3,950 | 400 | 790 |
| 2006-10-24 | 3,870 | 4,000 | 3,870 | 3,880 | 1,400 | 776 |
| 2006-10-23 | 4,000 | 4,000 | 3,820 | 3,820 | 3,800 | 764 |
| 2006-10-20 | 3,980 | 3,980 | 3,900 | 3,980 | 900 | 796 |
| 2006-10-19 | 3,950 | 4,000 | 3,950 | 3,990 | 2,100 | 798 |
| 2006-10-18 | 3,830 | 3,840 | 3,820 | 3,820 | 600 | 764 |
| 2006-10-17 | 3,860 | 3,860 | 3,810 | 3,840 | 2,100 | 768 |
| 2006-10-16 | 3,870 | 3,880 | 3,830 | 3,880 | 1,400 | 776 |
| 2006-10-13 | 3,910 | 3,910 | 3,820 | 3,850 | 1,600 | 770 |
| 2006-10-12 | 3,890 | 3,900 | 3,880 | 3,900 | 2,500 | 780 |
| 2006-10-11 | 3,970 | 3,970 | 3,880 | 3,880 | 1,100 | 776 |
| 2006-10-10 | 4,000 | 4,020 | 4,000 | 4,000 | 1,600 | 800 |
| 2006-10-06 | 4,000 | 4,010 | 3,990 | 4,000 | 1,500 | 800 |
| 2006-10-05 | 4,010 | 4,020 | 4,000 | 4,020 | 2,000 | 804 |
| 2006-10-04 | 4,000 | 4,030 | 4,000 | 4,000 | 1,100 | 800 |
| 2006-10-03 | 4,030 | 4,040 | 4,000 | 4,040 | 700 | 808 |
| 2006-10-02 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 806 |
| 2006-09-29 | 4,000 | 4,060 | 4,000 | 4,060 | 3,200 | 812 |
| 2006-09-28 | 3,940 | 3,990 | 3,940 | 3,990 | 400 | 798 |
| 2006-09-26 | 4,000 | 4,000 | 3,960 | 3,960 | 3,300 | 792 |
| 2006-09-25 | 4,040 | 4,040 | 4,040 | 4,040 | 800 | 808 |
| 2006-09-22 | 4,030 | 4,040 | 4,030 | 4,040 | 200 | 808 |
| 2006-09-21 | 3,990 | 4,050 | 3,980 | 4,030 | 4,100 | 806 |
| 2006-09-20 | 3,960 | 3,990 | 3,920 | 3,920 | 1,400 | 784 |
| 2006-09-19 | 4,000 | 4,000 | 3,980 | 4,000 | 1,000 | 800 |
| 2006-09-15 | 4,010 | 4,040 | 4,000 | 4,000 | 1,600 | 800 |
| 2006-09-14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 800 |
| 2006-09-13 | 4,040 | 4,040 | 3,980 | 4,020 | 1,500 | 804 |
| 2006-09-12 | 4,010 | 4,050 | 4,000 | 4,000 | 1,700 | 800 |
| 2006-09-11 | 4,000 | 4,050 | 4,000 | 4,010 | 2,000 | 802 |
| 2006-09-08 | 3,960 | 4,040 | 3,960 | 4,040 | 700 | 808 |
| 2006-09-07 | 3,950 | 3,960 | 3,900 | 3,960 | 1,400 | 792 |
| 2006-09-06 | 3,950 | 3,950 | 3,940 | 3,950 | 800 | 790 |
| 2006-09-05 | 3,900 | 3,950 | 3,900 | 3,950 | 400 | 790 |
| 2006-09-04 | 3,910 | 3,950 | 3,900 | 3,930 | 700 | 786 |
| 2006-09-01 | 3,930 | 3,930 | 3,880 | 3,880 | 200 | 776 |
| 2006-08-31 | 4,000 | 4,080 | 3,970 | 3,970 | 300 | 794 |
| 2006-08-30 | 4,030 | 4,030 | 4,010 | 4,030 | 1,200 | 806 |
| 2006-08-29 | 4,080 | 4,080 | 4,080 | 4,080 | 400 | 816 |
| 2006-08-28 | 4,130 | 4,130 | 4,100 | 4,100 | 1,200 | 820 |
| 2006-08-25 | 4,090 | 4,150 | 4,090 | 4,120 | 2,400 | 824 |
| 2006-08-24 | 4,070 | 4,090 | 4,060 | 4,090 | 1,000 | 818 |
| 2006-08-23 | 4,100 | 4,130 | 4,050 | 4,100 | 2,300 | 820 |
| 2006-08-22 | 4,000 | 4,110 | 4,000 | 4,100 | 3,600 | 820 |
| 2006-08-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 800 |
| 2006-08-18 | 3,950 | 3,990 | 3,950 | 3,990 | 1,500 | 798 |
| 2006-08-17 | 3,910 | 3,930 | 3,900 | 3,930 | 800 | 786 |
| 2006-08-16 | 3,950 | 3,970 | 3,890 | 3,890 | 1,600 | 778 |
| 2006-08-15 | 3,970 | 3,970 | 3,940 | 3,950 | 1,600 | 790 |
| 2006-08-11 | 3,760 | 3,940 | 3,710 | 3,940 | 10,400 | 788 |
| 2006-08-10 | 3,790 | 3,790 | 3,710 | 3,760 | 300 | 752 |
| 2006-08-09 | 3,800 | 3,800 | 3,710 | 3,790 | 900 | 758 |
| 2006-08-08 | 3,700 | 3,750 | 3,700 | 3,750 | 400 | 750 |
| 2006-08-07 | 3,800 | 3,800 | 3,720 | 3,720 | 200 | 744 |
| 2006-08-04 | 3,750 | 3,780 | 3,750 | 3,780 | 800 | 756 |
| 2006-08-03 | 3,780 | 3,780 | 3,740 | 3,740 | 300 | 748 |
| 2006-08-02 | 3,650 | 3,710 | 3,650 | 3,710 | 500 | 742 |
| 2006-08-01 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 726 |
| 2006-07-31 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 730 |
| 2006-07-28 | 3,560 | 3,600 | 3,550 | 3,600 | 2,900 | 720 |
| 2006-07-27 | 3,540 | 3,560 | 3,540 | 3,560 | 500 | 712 |
| 2006-07-26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,400 | 710 |
| 2006-07-24 | 3,550 | 3,550 | 3,550 | 3,550 | 400 | 710 |
| 2006-07-20 | 3,560 | 3,600 | 3,560 | 3,600 | 1,000 | 720 |
| 2006-07-19 | 3,680 | 3,800 | 3,600 | 3,600 | 600 | 720 |
| 2006-07-18 | 3,640 | 3,740 | 3,630 | 3,630 | 1,700 | 726 |
| 2006-07-13 | 3,650 | 3,650 | 3,650 | 3,650 | 700 | 730 |
| 2006-07-12 | 3,620 | 3,690 | 3,620 | 3,650 | 300 | 730 |
| 2006-07-11 | 3,670 | 3,670 | 3,620 | 3,630 | 600 | 726 |
| 2006-07-10 | 3,740 | 3,740 | 3,740 | 3,740 | 2,100 | 748 |
| 2006-07-07 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 748 |
| 2006-07-06 | 3,840 | 3,840 | 3,740 | 3,740 | 1,300 | 748 |
| 2006-07-05 | 3,840 | 3,840 | 3,800 | 3,800 | 1,000 | 760 |
| 2006-07-04 | 3,840 | 3,840 | 3,840 | 3,840 | 300 | 768 |
| 2006-07-03 | 3,700 | 3,800 | 3,700 | 3,800 | 3,000 | 760 |
| 2006-06-30 | 3,670 | 3,670 | 3,660 | 3,670 | 700 | 734 |
| 2006-06-28 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 718 |
| 2006-06-27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 720 |
| 2006-06-26 | 3,600 | 3,600 | 3,580 | 3,600 | 3,000 | 720 |
| 2006-06-23 | 3,620 | 3,620 | 3,610 | 3,610 | 1,500 | 722 |
| 2006-06-22 | 3,610 | 3,610 | 3,600 | 3,610 | 2,000 | 722 |
| 2006-06-21 | 3,620 | 3,620 | 3,600 | 3,620 | 1,000 | 724 |
| 2006-06-20 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 736 |
| 2006-06-19 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 738 |
| 2006-06-16 | 3,670 | 3,670 | 3,600 | 3,600 | 2,000 | 720 |
| 2006-06-15 | 3,560 | 3,600 | 3,560 | 3,600 | 700 | 720 |
| 2006-06-14 | 3,530 | 3,560 | 3,530 | 3,530 | 1,400 | 706 |
| 2006-06-13 | 3,560 | 3,630 | 3,560 | 3,590 | 400 | 718 |
| 2006-06-12 | 3,600 | 3,600 | 3,560 | 3,560 | 1,100 | 712 |
| 2006-06-09 | 3,640 | 3,640 | 3,600 | 3,640 | 600 | 728 |
| 2006-06-08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 730 |
| 2006-06-07 | 3,660 | 3,660 | 3,650 | 3,650 | 500 | 730 |
| 2006-06-06 | 3,700 | 3,700 | 3,660 | 3,660 | 600 | 732 |
| 2006-06-05 | 3,680 | 3,680 | 3,650 | 3,650 | 200 | 730 |
| 2006-06-02 | 3,710 | 3,710 | 3,650 | 3,650 | 1,400 | 730 |
| 2006-06-01 | 3,790 | 3,800 | 3,650 | 3,710 | 1,100 | 742 |
| 2006-05-31 | 3,660 | 3,840 | 3,660 | 3,840 | 2,500 | 768 |
| 2006-05-29 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2006-05-26 | 3,850 | 3,850 | 3,800 | 3,830 | 1,300 | 766 |
| 2006-05-25 | 3,850 | 3,850 | 3,780 | 3,840 | 2,800 | 768 |
| 2006-05-24 | 3,700 | 3,800 | 3,700 | 3,800 | 4,300 | 760 |
| 2006-05-23 | 3,670 | 3,700 | 3,670 | 3,700 | 600 | 740 |
| 2006-05-22 | 3,890 | 3,890 | 3,800 | 3,800 | 1,300 | 760 |
| 2006-05-19 | 3,750 | 3,840 | 3,750 | 3,840 | 3,900 | 768 |
| 2006-05-18 | 3,520 | 3,600 | 3,520 | 3,600 | 1,200 | 720 |
| 2006-05-17 | 3,550 | 3,650 | 3,550 | 3,650 | 800 | 730 |
| 2006-05-16 | 3,620 | 3,650 | 3,600 | 3,600 | 900 | 720 |
| 2006-05-15 | 3,680 | 3,680 | 3,560 | 3,620 | 2,900 | 724 |
| 2006-05-12 | 3,650 | 3,650 | 3,550 | 3,650 | 3,900 | 730 |
| 2006-05-11 | 3,750 | 3,750 | 3,650 | 3,700 | 1,000 | 740 |
| 2006-05-10 | 3,810 | 3,810 | 3,800 | 3,800 | 300 | 760 |
| 2006-05-09 | 3,810 | 3,810 | 3,800 | 3,800 | 200 | 760 |
| 2006-05-08 | 3,880 | 3,880 | 3,880 | 3,880 | 300 | 776 |
| 2006-05-02 | 3,840 | 3,900 | 3,800 | 3,880 | 1,900 | 776 |
| 2006-05-01 | 3,770 | 3,850 | 3,770 | 3,850 | 4,400 | 770 |
| 2006-04-28 | 3,730 | 3,730 | 3,650 | 3,670 | 12,900 | 734 |
| 2006-04-27 | 3,730 | 3,730 | 3,690 | 3,710 | 5,800 | 742 |
| 2006-04-26 | 3,780 | 3,780 | 3,700 | 3,710 | 13,100 | 742 |
| 2006-04-25 | 3,850 | 3,850 | 3,730 | 3,830 | 2,200 | 766 |
| 2006-04-24 | 3,930 | 3,940 | 3,800 | 3,860 | 4,200 | 772 |
| 2006-04-21 | 3,940 | 3,940 | 3,860 | 3,930 | 1,400 | 786 |
| 2006-04-20 | 3,960 | 3,960 | 3,890 | 3,890 | 1,500 | 778 |
| 2006-04-18 | 3,880 | 3,910 | 3,880 | 3,910 | 500 | 782 |
| 2006-04-17 | 4,010 | 4,010 | 3,870 | 3,970 | 2,600 | 794 |
| 2006-04-14 | 3,960 | 4,010 | 3,900 | 4,010 | 900 | 802 |
| 2006-04-13 | 3,980 | 3,980 | 3,970 | 3,970 | 500 | 794 |
| 2006-04-12 | 4,020 | 4,020 | 3,980 | 3,980 | 2,700 | 796 |
| 2006-04-11 | 4,020 | 4,090 | 4,010 | 4,030 | 1,100 | 806 |
| 2006-04-10 | 4,190 | 4,190 | 3,890 | 4,010 | 4,000 | 802 |
| 2006-04-07 | 4,190 | 4,200 | 4,100 | 4,190 | 2,100 | 838 |
| 2006-04-06 | 4,110 | 4,170 | 4,060 | 4,170 | 1,700 | 834 |
| 2006-04-05 | 4,070 | 4,120 | 4,060 | 4,060 | 3,900 | 812 |
| 2006-04-04 | 4,000 | 4,050 | 4,000 | 4,040 | 3,800 | 808 |
| 2006-04-03 | 3,930 | 4,000 | 3,900 | 3,960 | 7,500 | 792 |
| 2006-03-31 | 3,920 | 3,950 | 3,870 | 3,890 | 2,700 | 778 |
| 2006-03-30 | 3,850 | 3,850 | 3,820 | 3,820 | 3,100 | 764 |
| 2006-03-29 | 3,850 | 3,850 | 3,850 | 3,850 | 1,500 | 770 |
| 2006-03-28 | 3,910 | 3,910 | 3,850 | 3,850 | 1,900 | 770 |
| 2006-03-27 | 3,930 | 3,940 | 3,910 | 3,910 | 2,100 | 782 |
| 2006-03-24 | 3,900 | 3,910 | 3,880 | 3,900 | 2,300 | 780 |
| 2006-03-23 | 3,860 | 3,890 | 3,850 | 3,870 | 2,200 | 774 |
| 2006-03-22 | 3,830 | 3,850 | 3,810 | 3,850 | 2,500 | 770 |
| 2006-03-20 | 3,810 | 3,860 | 3,780 | 3,820 | 4,700 | 764 |
| 2006-03-17 | 3,800 | 3,800 | 3,780 | 3,790 | 1,700 | 758 |
| 2006-03-16 | 3,800 | 3,820 | 3,790 | 3,790 | 11,800 | 758 |
| 2006-03-15 | 3,820 | 3,830 | 3,810 | 3,820 | 2,900 | 764 |
| 2006-03-14 | 3,860 | 3,860 | 3,820 | 3,820 | 4,700 | 764 |
| 2006-03-13 | 3,900 | 3,900 | 3,800 | 3,840 | 4,500 | 768 |
| 2006-03-10 | 3,900 | 3,950 | 3,800 | 3,950 | 5,900 | 790 |
| 2006-03-09 | 3,920 | 3,920 | 3,880 | 3,880 | 2,100 | 776 |
| 2006-03-08 | 3,920 | 4,000 | 3,900 | 3,900 | 2,000 | 780 |
| 2006-03-07 | 3,970 | 3,970 | 3,920 | 3,920 | 1,500 | 784 |
| 2006-03-06 | 3,930 | 4,000 | 3,920 | 4,000 | 12,400 | 800 |
| 2006-03-03 | 3,980 | 3,980 | 3,880 | 3,880 | 2,100 | 776 |
| 2006-03-02 | 4,050 | 4,050 | 3,980 | 3,980 | 5,400 | 796 |
| 2006-03-01 | 4,050 | 4,050 | 4,030 | 4,050 | 6,500 | 810 |
| 2006-02-28 | 4,100 | 4,100 | 4,050 | 4,050 | 4,500 | 810 |
| 2006-02-27 | 4,160 | 4,170 | 4,150 | 4,150 | 5,300 | 830 |
| 2006-02-24 | 4,090 | 4,160 | 4,070 | 4,150 | 1,900 | 830 |
| 2006-02-23 | 3,850 | 4,070 | 3,850 | 4,070 | 4,200 | 814 |
| 2006-02-22 | 3,810 | 3,950 | 3,730 | 3,830 | 16,000 | 766 |
| 2006-02-21 | 3,950 | 3,950 | 3,810 | 3,810 | 4,100 | 762 |
| 2006-02-20 | 3,990 | 4,100 | 3,950 | 3,950 | 7,300 | 790 |
| 2006-02-17 | 4,100 | 4,110 | 3,900 | 4,000 | 13,500 | 800 |
| 2006-02-16 | 4,030 | 4,100 | 4,030 | 4,050 | 11,500 | 810 |
| 2006-02-15 | 4,220 | 4,370 | 3,970 | 3,980 | 6,400 | 796 |
| 2006-02-14 | 4,280 | 4,300 | 4,200 | 4,200 | 3,500 | 840 |
| 2006-02-13 | 4,420 | 4,420 | 4,310 | 4,320 | 1,900 | 864 |
| 2006-02-10 | 4,550 | 4,570 | 4,450 | 4,450 | 5,100 | 890 |
| 2006-02-09 | 4,620 | 4,670 | 4,580 | 4,580 | 2,100 | 916 |
| 2006-02-08 | 4,680 | 4,680 | 4,650 | 4,660 | 800 | 932 |
| 2006-02-07 | 4,730 | 4,730 | 4,640 | 4,680 | 4,200 | 936 |
| 2006-02-06 | 4,820 | 4,820 | 4,710 | 4,750 | 3,900 | 950 |
| 2006-02-03 | 4,790 | 4,820 | 4,700 | 4,820 | 4,100 | 964 |
| 2006-02-02 | 4,790 | 4,790 | 4,770 | 4,770 | 1,000 | 954 |
| 2006-02-01 | 4,810 | 4,820 | 4,760 | 4,790 | 3,100 | 958 |
| 2006-01-31 | 4,800 | 4,850 | 4,800 | 4,800 | 2,300 | 960 |
| 2006-01-30 | 4,880 | 4,890 | 4,760 | 4,780 | 6,500 | 956 |
| 2006-01-27 | 4,970 | 5,000 | 4,760 | 4,860 | 3,600 | 972 |
| 2006-01-26 | 4,950 | 4,950 | 4,950 | 4,950 | 1,400 | 990 |
| 2006-01-25 | 4,730 | 4,780 | 4,730 | 4,780 | 600 | 956 |
| 2006-01-24 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 910 |
| 2006-01-23 | 4,830 | 4,830 | 4,600 | 4,600 | 1,200 | 920 |
| 2006-01-20 | 4,910 | 4,910 | 4,700 | 4,700 | 1,800 | 940 |
| 2006-01-19 | 4,420 | 4,900 | 4,420 | 4,810 | 2,000 | 962 |
| 2006-01-18 | 4,660 | 4,760 | 4,460 | 4,460 | 5,400 | 892 |
| 2006-01-17 | 4,990 | 5,080 | 4,960 | 4,960 | 20,200 | 992 |
| 2006-01-16 | 4,800 | 4,970 | 4,800 | 4,960 | 13,400 | 992 |
| 2006-01-13 | 4,550 | 4,750 | 4,550 | 4,750 | 8,800 | 950 |
| 2006-01-12 | 4,530 | 4,640 | 4,500 | 4,520 | 9,000 | 904 |
| 2006-01-11 | 4,600 | 4,600 | 4,500 | 4,590 | 2,500 | 918 |
| 2006-01-10 | 4,560 | 4,600 | 4,480 | 4,600 | 6,300 | 920 |
| 2006-01-06 | 4,370 | 4,480 | 4,370 | 4,450 | 10,900 | 890 |
| 2006-01-05 | 4,230 | 4,370 | 4,230 | 4,350 | 4,800 | 870 |
| 2006-01-04 | 4,190 | 4,230 | 4,170 | 4,230 | 3,400 | 846 |
分割・併合履歴 ： [2014-09-26]1株→5株
