4526 理研ビタミン(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 | 3,590 | 3,600 | 3,590 | 3,600 | 200 | 1,800 |
| 2006-12-28 | 3,520 | 3,550 | 3,500 | 3,550 | 700 | 1,775 |
| 2006-12-27 | 3,640 | 3,640 | 3,480 | 3,570 | 2,900 | 1,785 |
| 2006-12-26 | 3,700 | 3,700 | 3,630 | 3,690 | 9,700 | 1,845 |
| 2006-12-25 | 3,600 | 3,700 | 3,600 | 3,700 | 14,700 | 1,850 |
| 2006-12-22 | 3,500 | 3,550 | 3,500 | 3,550 | 9,900 | 1,775 |
| 2006-12-21 | 3,500 | 3,550 | 3,450 | 3,450 | 6,000 | 1,725 |
| 2006-12-20 | 3,530 | 3,530 | 3,410 | 3,500 | 2,400 | 1,750 |
| 2006-12-19 | 3,450 | 3,500 | 3,450 | 3,500 | 1,500 | 1,750 |
| 2006-12-18 | 3,400 | 3,400 | 3,370 | 3,400 | 2,400 | 1,700 |
| 2006-12-15 | 3,320 | 3,400 | 3,320 | 3,400 | 2,200 | 1,700 |
| 2006-12-14 | 3,400 | 3,400 | 3,320 | 3,350 | 3,500 | 1,675 |
| 2006-12-13 | 3,480 | 3,490 | 3,400 | 3,400 | 2,800 | 1,700 |
| 2006-12-12 | 3,650 | 3,650 | 3,520 | 3,580 | 6,300 | 1,790 |
| 2006-12-11 | 3,630 | 3,650 | 3,610 | 3,650 | 1,900 | 1,825 |
| 2006-12-08 | 3,650 | 3,660 | 3,630 | 3,640 | 6,300 | 1,820 |
| 2006-12-07 | 3,620 | 3,650 | 3,610 | 3,650 | 2,600 | 1,825 |
| 2006-12-06 | 3,650 | 3,660 | 3,590 | 3,620 | 3,800 | 1,810 |
| 2006-12-05 | 3,550 | 3,660 | 3,550 | 3,660 | 14,700 | 1,830 |
| 2006-12-04 | 3,500 | 3,570 | 3,480 | 3,570 | 8,100 | 1,785 |
| 2006-12-01 | 3,440 | 3,520 | 3,390 | 3,500 | 9,000 | 1,750 |
| 2006-11-30 | 3,300 | 3,500 | 3,300 | 3,350 | 5,300 | 1,675 |
| 2006-11-29 | 3,370 | 3,370 | 3,350 | 3,350 | 1,000 | 1,675 |
| 2006-11-28 | 3,400 | 3,460 | 3,370 | 3,410 | 6,700 | 1,705 |
| 2006-11-27 | 3,400 | 3,500 | 3,400 | 3,490 | 11,800 | 1,745 |
| 2006-11-24 | 3,320 | 3,350 | 3,310 | 3,350 | 10,500 | 1,675 |
| 2006-11-22 | 3,300 | 3,330 | 3,290 | 3,300 | 21,500 | 1,650 |
| 2006-11-21 | 3,300 | 3,320 | 3,290 | 3,320 | 6,800 | 1,660 |
| 2006-11-20 | 3,310 | 3,320 | 3,300 | 3,300 | 6,600 | 1,650 |
| 2006-11-17 | 3,300 | 3,320 | 3,300 | 3,300 | 3,600 | 1,650 |
| 2006-11-16 | 3,300 | 3,320 | 3,290 | 3,300 | 4,700 | 1,650 |
| 2006-11-15 | 3,300 | 3,320 | 3,290 | 3,320 | 4,700 | 1,660 |
| 2006-11-14 | 3,300 | 3,320 | 3,300 | 3,320 | 9,300 | 1,660 |
| 2006-11-13 | 3,300 | 3,310 | 3,290 | 3,290 | 7,100 | 1,645 |
| 2006-11-10 | 3,310 | 3,310 | 3,290 | 3,300 | 6,400 | 1,650 |
| 2006-11-09 | 3,300 | 3,330 | 3,290 | 3,310 | 6,500 | 1,655 |
| 2006-11-08 | 3,300 | 3,320 | 3,300 | 3,320 | 7,300 | 1,660 |
| 2006-11-07 | 3,270 | 3,300 | 3,270 | 3,300 | 4,800 | 1,650 |
| 2006-11-06 | 3,320 | 3,320 | 3,270 | 3,320 | 3,100 | 1,660 |
| 2006-11-02 | 3,210 | 3,330 | 3,200 | 3,310 | 15,400 | 1,655 |
| 2006-11-01 | 3,200 | 3,310 | 3,200 | 3,250 | 7,600 | 1,625 |
| 2006-10-31 | 3,300 | 3,300 | 3,210 | 3,250 | 7,700 | 1,625 |
| 2006-10-30 | 3,260 | 3,300 | 3,260 | 3,300 | 7,400 | 1,650 |
| 2006-10-27 | 3,300 | 3,310 | 3,290 | 3,310 | 12,100 | 1,655 |
| 2006-10-26 | 3,250 | 3,330 | 3,220 | 3,300 | 25,600 | 1,650 |
| 2006-10-25 | 3,150 | 3,300 | 3,140 | 3,300 | 26,300 | 1,650 |
| 2006-10-24 | 3,090 | 3,140 | 3,090 | 3,140 | 10,400 | 1,570 |
| 2006-10-23 | 3,050 | 3,100 | 3,050 | 3,100 | 9,400 | 1,550 |
| 2006-10-20 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 1,550 |
| 2006-10-19 | 3,110 | 3,120 | 3,100 | 3,100 | 6,900 | 1,550 |
| 2006-10-18 | 3,100 | 3,110 | 3,100 | 3,110 | 900 | 1,555 |
| 2006-10-17 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 | 1,555 |
| 2006-10-16 | 3,000 | 3,110 | 3,000 | 3,110 | 16,800 | 1,555 |
| 2006-10-13 | 3,100 | 3,110 | 3,090 | 3,090 | 21,500 | 1,545 |
| 2006-10-12 | 3,110 | 3,110 | 3,100 | 3,100 | 14,600 | 1,550 |
| 2006-10-11 | 3,110 | 3,110 | 3,050 | 3,100 | 16,900 | 1,550 |
| 2006-10-10 | 3,080 | 3,110 | 3,080 | 3,110 | 20,100 | 1,555 |
| 2006-10-06 | 3,060 | 3,070 | 3,050 | 3,070 | 16,400 | 1,535 |
| 2006-10-05 | 3,030 | 3,060 | 3,030 | 3,060 | 19,500 | 1,530 |
| 2006-10-04 | 3,040 | 3,040 | 3,000 | 3,000 | 14,000 | 1,500 |
| 2006-10-03 | 3,020 | 3,030 | 3,020 | 3,030 | 10,300 | 1,515 |
| 2006-10-02 | 3,020 | 3,020 | 3,000 | 3,020 | 800 | 1,510 |
| 2006-09-29 | 3,000 | 3,030 | 3,000 | 3,010 | 10,500 | 1,505 |
| 2006-09-28 | 3,010 | 3,010 | 3,000 | 3,000 | 600 | 1,500 |
| 2006-09-27 | 3,010 | 3,010 | 3,000 | 3,010 | 1,400 | 1,505 |
| 2006-09-26 | 2,995 | 3,020 | 2,995 | 3,010 | 2,500 | 1,505 |
| 2006-09-25 | 3,050 | 3,050 | 2,995 | 3,000 | 13,200 | 1,500 |
| 2006-09-22 | 3,050 | 3,050 | 3,000 | 3,030 | 5,600 | 1,515 |
| 2006-09-21 | 3,050 | 3,050 | 3,000 | 3,040 | 2,600 | 1,520 |
| 2006-09-20 | 3,050 | 3,050 | 2,990 | 3,030 | 9,200 | 1,515 |
| 2006-09-19 | 3,030 | 3,060 | 3,000 | 3,040 | 5,700 | 1,520 |
| 2006-09-15 | 3,000 | 3,020 | 3,000 | 3,020 | 3,400 | 1,510 |
| 2006-09-14 | 2,990 | 3,000 | 2,980 | 3,000 | 5,400 | 1,500 |
| 2006-09-13 | 2,995 | 2,995 | 2,990 | 2,995 | 800 | 1,497.50 |
| 2006-09-12 | 2,990 | 3,000 | 2,975 | 2,995 | 3,400 | 1,497.50 |
| 2006-09-11 | 2,995 | 3,000 | 2,975 | 2,995 | 2,100 | 1,497.50 |
| 2006-09-08 | 2,995 | 2,995 | 2,975 | 2,975 | 8,600 | 1,487.50 |
| 2006-09-07 | 2,985 | 2,995 | 2,970 | 2,990 | 8,100 | 1,495 |
| 2006-09-06 | 2,985 | 2,985 | 2,980 | 2,985 | 700 | 1,492.50 |
| 2006-09-05 | 2,990 | 2,990 | 2,950 | 2,985 | 1,300 | 1,492.50 |
| 2006-09-04 | 2,995 | 2,995 | 2,915 | 2,915 | 1,800 | 1,457.50 |
| 2006-09-01 | 2,975 | 2,985 | 2,920 | 2,980 | 1,000 | 1,490 |
| 2006-08-31 | 2,960 | 2,965 | 2,955 | 2,965 | 1,000 | 1,482.50 |
| 2006-08-30 | 2,955 | 2,955 | 2,935 | 2,935 | 300 | 1,467.50 |
| 2006-08-29 | 2,985 | 2,985 | 2,950 | 2,950 | 700 | 1,475 |
| 2006-08-28 | 2,990 | 2,990 | 2,985 | 2,985 | 700 | 1,492.50 |
| 2006-08-25 | 2,995 | 3,000 | 2,920 | 2,990 | 8,900 | 1,495 |
| 2006-08-24 | 2,985 | 2,990 | 2,955 | 2,955 | 4,900 | 1,477.50 |
| 2006-08-23 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 | 1,490 |
| 2006-08-22 | 2,950 | 2,950 | 2,950 | 2,950 | 6,500 | 1,475 |
| 2006-08-21 | 2,975 | 2,975 | 2,950 | 2,950 | 1,000 | 1,475 |
| 2006-08-18 | 2,950 | 2,980 | 2,950 | 2,975 | 1,100 | 1,487.50 |
| 2006-08-17 | 2,950 | 2,950 | 2,945 | 2,950 | 1,200 | 1,475 |
| 2006-08-16 | 2,940 | 2,950 | 2,940 | 2,945 | 1,600 | 1,472.50 |
| 2006-08-15 | 2,920 | 2,950 | 2,920 | 2,950 | 700 | 1,475 |
| 2006-08-14 | 2,950 | 2,950 | 2,890 | 2,900 | 700 | 1,450 |
| 2006-08-11 | 2,920 | 2,920 | 2,890 | 2,890 | 400 | 1,445 |
| 2006-08-10 | 2,900 | 2,940 | 2,890 | 2,890 | 7,400 | 1,445 |
| 2006-08-09 | 2,935 | 2,935 | 2,900 | 2,900 | 1,600 | 1,450 |
| 2006-08-07 | 2,900 | 2,945 | 2,900 | 2,940 | 1,100 | 1,470 |
| 2006-08-04 | 2,940 | 2,950 | 2,850 | 2,945 | 2,000 | 1,472.50 |
| 2006-08-03 | 2,900 | 2,935 | 2,900 | 2,935 | 1,800 | 1,467.50 |
| 2006-08-02 | 2,880 | 2,900 | 2,880 | 2,900 | 7,300 | 1,450 |
| 2006-08-01 | 2,950 | 2,950 | 2,900 | 2,900 | 4,400 | 1,450 |
| 2006-07-31 | 2,890 | 2,950 | 2,890 | 2,950 | 500 | 1,475 |
| 2006-07-28 | 2,905 | 2,905 | 2,900 | 2,900 | 3,900 | 1,450 |
| 2006-07-27 | 2,965 | 2,965 | 2,900 | 2,900 | 1,900 | 1,450 |
| 2006-07-26 | 2,980 | 2,980 | 2,970 | 2,970 | 1,600 | 1,485 |
| 2006-07-25 | 2,985 | 3,000 | 2,900 | 2,980 | 19,600 | 1,490 |
| 2006-07-24 | 2,925 | 2,950 | 2,925 | 2,945 | 3,700 | 1,472.50 |
| 2006-07-21 | 2,970 | 2,970 | 2,900 | 2,950 | 7,200 | 1,475 |
| 2006-07-20 | 2,900 | 2,900 | 2,890 | 2,890 | 3,600 | 1,445 |
| 2006-07-19 | 2,895 | 2,900 | 2,890 | 2,890 | 2,200 | 1,445 |
| 2006-07-18 | 2,890 | 2,890 | 2,890 | 2,890 | 1,300 | 1,445 |
| 2006-07-14 | 2,875 | 2,890 | 2,875 | 2,890 | 300 | 1,445 |
| 2006-07-13 | 2,880 | 2,905 | 2,880 | 2,905 | 2,300 | 1,452.50 |
| 2006-07-12 | 2,900 | 2,910 | 2,900 | 2,900 | 3,000 | 1,450 |
| 2006-07-11 | 2,915 | 2,935 | 2,915 | 2,930 | 500 | 1,465 |
| 2006-07-10 | 2,900 | 2,930 | 2,875 | 2,875 | 1,400 | 1,437.50 |
| 2006-07-07 | 2,900 | 2,910 | 2,900 | 2,900 | 1,800 | 1,450 |
| 2006-07-06 | 2,910 | 2,910 | 2,905 | 2,905 | 600 | 1,452.50 |
| 2006-07-05 | 2,900 | 2,910 | 2,900 | 2,905 | 1,400 | 1,452.50 |
| 2006-07-04 | 2,910 | 2,910 | 2,900 | 2,900 | 400 | 1,450 |
| 2006-07-03 | 2,910 | 2,910 | 2,900 | 2,910 | 700 | 1,455 |
| 2006-06-30 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 1,455 |
| 2006-06-29 | 2,900 | 2,910 | 2,900 | 2,910 | 900 | 1,455 |
| 2006-06-28 | 2,900 | 2,900 | 2,820 | 2,820 | 3,200 | 1,410 |
| 2006-06-27 | 2,940 | 2,940 | 2,895 | 2,900 | 800 | 1,450 |
| 2006-06-26 | 2,950 | 2,950 | 2,860 | 2,920 | 8,200 | 1,460 |
| 2006-06-23 | 2,900 | 2,900 | 2,855 | 2,855 | 1,700 | 1,427.50 |
| 2006-06-22 | 2,900 | 2,900 | 2,850 | 2,890 | 700 | 1,445 |
| 2006-06-21 | 2,895 | 2,900 | 2,895 | 2,900 | 400 | 1,450 |
| 2006-06-20 | 2,895 | 2,900 | 2,895 | 2,895 | 600 | 1,447.50 |
| 2006-06-19 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 1,450 |
| 2006-06-16 | 2,890 | 2,900 | 2,890 | 2,895 | 1,100 | 1,447.50 |
| 2006-06-15 | 2,820 | 2,875 | 2,820 | 2,850 | 1,000 | 1,425 |
| 2006-06-14 | 2,800 | 2,820 | 2,790 | 2,820 | 3,100 | 1,410 |
| 2006-06-13 | 2,900 | 2,900 | 2,835 | 2,840 | 300 | 1,420 |
| 2006-06-12 | 2,900 | 2,900 | 2,850 | 2,900 | 2,200 | 1,450 |
| 2006-06-09 | 2,860 | 2,900 | 2,860 | 2,900 | 6,500 | 1,450 |
| 2006-06-08 | 2,890 | 2,890 | 2,860 | 2,860 | 3,300 | 1,430 |
| 2006-06-07 | 2,895 | 2,920 | 2,885 | 2,895 | 12,600 | 1,447.50 |
| 2006-06-06 | 2,900 | 2,900 | 2,810 | 2,810 | 10,100 | 1,405 |
| 2006-06-05 | 2,850 | 2,900 | 2,850 | 2,895 | 700 | 1,447.50 |
| 2006-06-02 | 2,900 | 2,900 | 2,875 | 2,895 | 2,500 | 1,447.50 |
| 2006-06-01 | 2,860 | 2,900 | 2,850 | 2,895 | 1,700 | 1,447.50 |
| 2006-05-31 | 2,710 | 2,860 | 2,710 | 2,860 | 2,500 | 1,430 |
| 2006-05-30 | 2,900 | 2,950 | 2,900 | 2,950 | 6,000 | 1,475 |
| 2006-05-29 | 2,890 | 2,910 | 2,880 | 2,910 | 6,900 | 1,455 |
| 2006-05-26 | 2,875 | 2,880 | 2,875 | 2,875 | 1,200 | 1,437.50 |
| 2006-05-25 | 2,840 | 2,870 | 2,825 | 2,850 | 15,700 | 1,425 |
| 2006-05-24 | 2,850 | 2,890 | 2,835 | 2,840 | 7,500 | 1,420 |
| 2006-05-23 | 2,900 | 2,900 | 2,805 | 2,835 | 11,900 | 1,417.50 |
| 2006-05-22 | 2,900 | 2,900 | 2,880 | 2,880 | 900 | 1,440 |
| 2006-05-19 | 2,890 | 2,895 | 2,850 | 2,895 | 1,400 | 1,447.50 |
| 2006-05-18 | 2,875 | 2,900 | 2,850 | 2,850 | 4,000 | 1,425 |
| 2006-05-17 | 2,895 | 2,900 | 2,880 | 2,880 | 4,100 | 1,440 |
| 2006-05-16 | 2,920 | 2,925 | 2,885 | 2,900 | 1,100 | 1,450 |
| 2006-05-15 | 2,890 | 2,920 | 2,885 | 2,915 | 1,700 | 1,457.50 |
| 2006-05-12 | 2,910 | 2,910 | 2,895 | 2,895 | 8,000 | 1,447.50 |
| 2006-05-11 | 2,910 | 2,920 | 2,900 | 2,920 | 1,200 | 1,460 |
| 2006-05-10 | 2,910 | 2,910 | 2,900 | 2,910 | 1,500 | 1,455 |
| 2006-05-09 | 2,910 | 2,910 | 2,890 | 2,900 | 2,200 | 1,450 |
| 2006-05-08 | 2,910 | 2,950 | 2,890 | 2,910 | 3,800 | 1,455 |
| 2006-05-02 | 2,885 | 2,945 | 2,875 | 2,925 | 2,900 | 1,462.50 |
| 2006-05-01 | 2,905 | 2,950 | 2,885 | 2,890 | 3,500 | 1,445 |
| 2006-04-28 | 2,880 | 2,890 | 2,875 | 2,875 | 2,700 | 1,437.50 |
| 2006-04-27 | 2,885 | 2,900 | 2,885 | 2,885 | 3,300 | 1,442.50 |
| 2006-04-26 | 2,905 | 2,950 | 2,860 | 2,890 | 4,700 | 1,445 |
| 2006-04-25 | 2,950 | 2,950 | 2,930 | 2,930 | 7,700 | 1,465 |
| 2006-04-24 | 2,945 | 2,945 | 2,905 | 2,940 | 2,700 | 1,470 |
| 2006-04-21 | 2,950 | 2,970 | 2,910 | 2,930 | 4,000 | 1,465 |
| 2006-04-20 | 2,955 | 2,965 | 2,955 | 2,965 | 700 | 1,482.50 |
| 2006-04-19 | 2,950 | 2,960 | 2,950 | 2,960 | 2,000 | 1,480 |
| 2006-04-18 | 2,960 | 2,970 | 2,960 | 2,970 | 1,300 | 1,485 |
| 2006-04-17 | 2,965 | 2,970 | 2,960 | 2,970 | 800 | 1,485 |
| 2006-04-14 | 2,970 | 2,970 | 2,960 | 2,970 | 1,800 | 1,485 |
| 2006-04-13 | 2,970 | 2,970 | 2,950 | 2,965 | 2,900 | 1,482.50 |
| 2006-04-12 | 2,965 | 2,965 | 2,955 | 2,955 | 2,100 | 1,477.50 |
| 2006-04-11 | 2,970 | 2,970 | 2,945 | 2,965 | 2,100 | 1,482.50 |
| 2006-04-10 | 2,970 | 2,970 | 2,945 | 2,970 | 2,100 | 1,485 |
| 2006-04-07 | 2,965 | 2,970 | 2,965 | 2,965 | 1,800 | 1,482.50 |
| 2006-04-06 | 2,970 | 2,970 | 2,950 | 2,965 | 5,100 | 1,482.50 |
| 2006-04-05 | 2,945 | 2,970 | 2,945 | 2,965 | 7,000 | 1,482.50 |
| 2006-04-04 | 2,980 | 2,980 | 2,940 | 2,940 | 1,600 | 1,470 |
| 2006-04-03 | 2,950 | 2,985 | 2,940 | 2,955 | 2,500 | 1,477.50 |
| 2006-03-31 | 2,970 | 2,970 | 2,940 | 2,970 | 1,600 | 1,485 |
| 2006-03-30 | 2,960 | 2,970 | 2,960 | 2,970 | 1,700 | 1,485 |
| 2006-03-29 | 2,935 | 2,985 | 2,935 | 2,955 | 1,200 | 1,477.50 |
| 2006-03-28 | 2,905 | 2,990 | 2,905 | 2,990 | 1,200 | 1,495 |
| 2006-03-27 | 3,070 | 3,070 | 3,050 | 3,050 | 8,800 | 1,525 |
| 2006-03-24 | 3,010 | 3,050 | 3,010 | 3,030 | 6,000 | 1,515 |
| 2006-03-23 | 3,030 | 3,030 | 3,020 | 3,030 | 2,800 | 1,515 |
| 2006-03-22 | 3,020 | 3,030 | 2,990 | 3,030 | 3,100 | 1,515 |
| 2006-03-20 | 2,995 | 3,030 | 2,985 | 3,020 | 11,500 | 1,510 |
| 2006-03-17 | 2,975 | 3,020 | 2,940 | 2,985 | 15,400 | 1,492.50 |
| 2006-03-16 | 2,995 | 2,995 | 2,980 | 2,980 | 2,800 | 1,490 |
| 2006-03-15 | 2,995 | 3,000 | 2,995 | 3,000 | 2,000 | 1,500 |
| 2006-03-14 | 2,995 | 2,995 | 2,990 | 2,995 | 2,900 | 1,497.50 |
| 2006-03-13 | 2,970 | 3,000 | 2,970 | 2,990 | 2,100 | 1,495 |
| 2006-03-10 | 2,975 | 2,975 | 2,965 | 2,970 | 4,100 | 1,485 |
| 2006-03-09 | 2,980 | 3,000 | 2,970 | 2,975 | 7,000 | 1,487.50 |
| 2006-03-08 | 2,995 | 2,995 | 2,980 | 2,980 | 800 | 1,490 |
| 2006-03-07 | 2,995 | 2,995 | 2,970 | 2,995 | 2,000 | 1,497.50 |
| 2006-03-06 | 3,000 | 3,000 | 2,965 | 2,995 | 2,600 | 1,497.50 |
| 2006-03-03 | 2,905 | 3,000 | 2,905 | 3,000 | 4,900 | 1,500 |
| 2006-03-02 | 3,000 | 3,000 | 2,920 | 2,930 | 3,800 | 1,465 |
| 2006-03-01 | 2,960 | 3,010 | 2,930 | 3,000 | 5,000 | 1,500 |
| 2006-02-28 | 3,050 | 3,050 | 2,960 | 3,020 | 11,300 | 1,510 |
| 2006-02-27 | 2,990 | 3,000 | 2,960 | 3,000 | 15,400 | 1,500 |
| 2006-02-24 | 2,950 | 2,990 | 2,920 | 2,965 | 3,400 | 1,482.50 |
| 2006-02-23 | 2,850 | 2,950 | 2,850 | 2,950 | 10,700 | 1,475 |
| 2006-02-22 | 2,900 | 2,955 | 2,900 | 2,930 | 3,600 | 1,465 |
| 2006-02-21 | 2,890 | 2,945 | 2,885 | 2,930 | 6,100 | 1,465 |
| 2006-02-20 | 2,855 | 2,945 | 2,800 | 2,945 | 9,400 | 1,472.50 |
| 2006-02-17 | 2,895 | 2,915 | 2,895 | 2,895 | 5,400 | 1,447.50 |
| 2006-02-16 | 2,900 | 2,925 | 2,880 | 2,900 | 7,600 | 1,450 |
| 2006-02-15 | 2,910 | 3,000 | 2,910 | 2,930 | 8,100 | 1,465 |
| 2006-02-14 | 2,950 | 2,950 | 2,710 | 2,870 | 7,500 | 1,435 |
| 2006-02-13 | 2,990 | 3,000 | 2,985 | 2,990 | 12,000 | 1,495 |
| 2006-02-10 | 3,020 | 3,020 | 2,950 | 2,995 | 15,600 | 1,497.50 |
| 2006-02-09 | 2,995 | 3,010 | 2,990 | 2,995 | 5,600 | 1,497.50 |
| 2006-02-08 | 3,010 | 3,010 | 2,990 | 2,995 | 13,000 | 1,497.50 |
| 2006-02-07 | 2,995 | 3,010 | 2,995 | 3,010 | 6,000 | 1,505 |
| 2006-02-06 | 3,000 | 3,010 | 2,990 | 2,995 | 6,400 | 1,497.50 |
| 2006-02-03 | 3,010 | 3,030 | 2,985 | 3,010 | 9,300 | 1,505 |
| 2006-02-02 | 3,020 | 3,030 | 3,000 | 3,010 | 9,200 | 1,505 |
| 2006-02-01 | 3,010 | 3,070 | 3,000 | 3,000 | 7,800 | 1,500 |
| 2006-01-31 | 3,000 | 3,040 | 3,000 | 3,020 | 4,800 | 1,510 |
| 2006-01-30 | 3,050 | 3,060 | 3,010 | 3,020 | 10,800 | 1,510 |
| 2006-01-27 | 3,030 | 3,060 | 3,000 | 3,040 | 10,600 | 1,520 |
| 2006-01-26 | 3,020 | 3,020 | 3,000 | 3,000 | 6,600 | 1,500 |
| 2006-01-25 | 3,010 | 3,030 | 2,995 | 3,010 | 21,800 | 1,505 |
| 2006-01-24 | 2,995 | 3,050 | 2,995 | 3,000 | 6,700 | 1,500 |
| 2006-01-23 | 3,070 | 3,070 | 2,995 | 2,995 | 19,600 | 1,497.50 |
| 2006-01-20 | 3,100 | 3,140 | 3,010 | 3,050 | 16,100 | 1,525 |
| 2006-01-19 | 2,895 | 3,020 | 2,895 | 3,000 | 8,000 | 1,500 |
| 2006-01-18 | 3,040 | 3,040 | 2,870 | 2,925 | 30,300 | 1,462.50 |
| 2006-01-17 | 3,050 | 3,110 | 2,990 | 3,050 | 36,900 | 1,525 |
| 2006-01-16 | 3,080 | 3,150 | 3,020 | 3,150 | 29,800 | 1,575 |
| 2006-01-13 | 2,980 | 3,090 | 2,980 | 3,010 | 16,800 | 1,505 |
| 2006-01-12 | 2,985 | 3,100 | 2,950 | 3,030 | 45,800 | 1,515 |
| 2006-01-11 | 2,910 | 3,000 | 2,900 | 3,000 | 29,100 | 1,500 |
| 2006-01-10 | 2,890 | 2,920 | 2,880 | 2,900 | 16,900 | 1,450 |
| 2006-01-06 | 2,880 | 2,900 | 2,860 | 2,880 | 22,800 | 1,440 |
| 2006-01-05 | 2,880 | 2,880 | 2,870 | 2,880 | 9,500 | 1,440 |
| 2006-01-04 | 2,835 | 2,905 | 2,835 | 2,880 | 6,700 | 1,440 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
