4527 ロート製薬(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 | 1,226 | 1,228 | 1,224 | 1,228 | 9,000 | 614 |
| 2006-12-28 | 1,226 | 1,226 | 1,220 | 1,225 | 17,000 | 612.50 |
| 2006-12-27 | 1,219 | 1,224 | 1,216 | 1,224 | 16,000 | 612 |
| 2006-12-26 | 1,210 | 1,213 | 1,209 | 1,213 | 17,000 | 606.50 |
| 2006-12-25 | 1,198 | 1,206 | 1,198 | 1,200 | 9,000 | 600 |
| 2006-12-22 | 1,208 | 1,208 | 1,195 | 1,195 | 18,000 | 597.50 |
| 2006-12-21 | 1,220 | 1,220 | 1,209 | 1,209 | 16,000 | 604.50 |
| 2006-12-20 | 1,212 | 1,215 | 1,210 | 1,212 | 16,000 | 606 |
| 2006-12-19 | 1,212 | 1,215 | 1,212 | 1,213 | 8,000 | 606.50 |
| 2006-12-18 | 1,206 | 1,211 | 1,206 | 1,209 | 15,000 | 604.50 |
| 2006-12-15 | 1,209 | 1,209 | 1,199 | 1,199 | 20,000 | 599.50 |
| 2006-12-14 | 1,200 | 1,206 | 1,184 | 1,201 | 24,000 | 600.50 |
| 2006-12-13 | 1,185 | 1,200 | 1,185 | 1,197 | 31,000 | 598.50 |
| 2006-12-12 | 1,180 | 1,180 | 1,174 | 1,179 | 14,000 | 589.50 |
| 2006-12-11 | 1,161 | 1,170 | 1,153 | 1,170 | 16,000 | 585 |
| 2006-12-08 | 1,168 | 1,168 | 1,161 | 1,161 | 99,000 | 580.50 |
| 2006-12-07 | 1,174 | 1,176 | 1,169 | 1,176 | 11,000 | 588 |
| 2006-12-06 | 1,161 | 1,174 | 1,154 | 1,174 | 13,000 | 587 |
| 2006-12-05 | 1,154 | 1,154 | 1,145 | 1,152 | 34,000 | 576 |
| 2006-12-04 | 1,176 | 1,191 | 1,158 | 1,160 | 21,000 | 580 |
| 2006-12-01 | 1,199 | 1,210 | 1,155 | 1,170 | 60,000 | 585 |
| 2006-11-30 | 1,200 | 1,207 | 1,198 | 1,206 | 17,000 | 603 |
| 2006-11-29 | 1,187 | 1,196 | 1,187 | 1,196 | 12,000 | 598 |
| 2006-11-28 | 1,170 | 1,181 | 1,163 | 1,181 | 20,000 | 590.50 |
| 2006-11-27 | 1,171 | 1,183 | 1,170 | 1,182 | 27,000 | 591 |
| 2006-11-24 | 1,161 | 1,168 | 1,149 | 1,166 | 25,000 | 583 |
| 2006-11-22 | 1,130 | 1,162 | 1,124 | 1,157 | 24,000 | 578.50 |
| 2006-11-21 | 1,126 | 1,135 | 1,126 | 1,133 | 22,000 | 566.50 |
| 2006-11-20 | 1,128 | 1,148 | 1,122 | 1,122 | 25,000 | 561 |
| 2006-11-17 | 1,156 | 1,158 | 1,139 | 1,148 | 9,000 | 574 |
| 2006-11-16 | 1,151 | 1,157 | 1,146 | 1,146 | 16,000 | 573 |
| 2006-11-15 | 1,150 | 1,160 | 1,145 | 1,153 | 20,000 | 576.50 |
| 2006-11-14 | 1,122 | 1,157 | 1,115 | 1,146 | 41,000 | 573 |
| 2006-11-13 | 1,105 | 1,124 | 1,099 | 1,115 | 29,000 | 557.50 |
| 2006-11-10 | 1,117 | 1,117 | 1,100 | 1,102 | 35,000 | 551 |
| 2006-11-09 | 1,133 | 1,133 | 1,114 | 1,117 | 22,000 | 558.50 |
| 2006-11-08 | 1,143 | 1,143 | 1,130 | 1,130 | 13,000 | 565 |
| 2006-11-07 | 1,161 | 1,161 | 1,144 | 1,144 | 6,000 | 572 |
| 2006-11-06 | 1,153 | 1,153 | 1,133 | 1,147 | 16,000 | 573.50 |
| 2006-11-02 | 1,150 | 1,150 | 1,134 | 1,135 | 19,000 | 567.50 |
| 2006-11-01 | 1,160 | 1,166 | 1,149 | 1,156 | 17,000 | 578 |
| 2006-10-31 | 1,166 | 1,166 | 1,133 | 1,141 | 29,000 | 570.50 |
| 2006-10-30 | 1,161 | 1,164 | 1,146 | 1,146 | 73,000 | 573 |
| 2006-10-27 | 1,173 | 1,173 | 1,154 | 1,157 | 32,000 | 578.50 |
| 2006-10-26 | 1,178 | 1,178 | 1,166 | 1,170 | 41,000 | 585 |
| 2006-10-25 | 1,183 | 1,186 | 1,177 | 1,185 | 23,000 | 592.50 |
| 2006-10-24 | 1,183 | 1,188 | 1,181 | 1,183 | 23,000 | 591.50 |
| 2006-10-23 | 1,179 | 1,181 | 1,168 | 1,181 | 31,000 | 590.50 |
| 2006-10-20 | 1,169 | 1,179 | 1,167 | 1,176 | 18,000 | 588 |
| 2006-10-19 | 1,193 | 1,193 | 1,168 | 1,169 | 32,000 | 584.50 |
| 2006-10-18 | 1,200 | 1,200 | 1,188 | 1,193 | 12,000 | 596.50 |
| 2006-10-17 | 1,208 | 1,210 | 1,203 | 1,206 | 13,000 | 603 |
| 2006-10-16 | 1,229 | 1,229 | 1,219 | 1,219 | 8,000 | 609.50 |
| 2006-10-13 | 1,233 | 1,233 | 1,217 | 1,218 | 30,000 | 609 |
| 2006-10-12 | 1,220 | 1,220 | 1,204 | 1,204 | 9,000 | 602 |
| 2006-10-11 | 1,250 | 1,250 | 1,233 | 1,236 | 11,000 | 618 |
| 2006-10-10 | 1,220 | 1,240 | 1,220 | 1,232 | 14,000 | 616 |
| 2006-10-06 | 1,246 | 1,246 | 1,226 | 1,228 | 9,000 | 614 |
| 2006-10-05 | 1,242 | 1,260 | 1,235 | 1,246 | 13,000 | 623 |
| 2006-10-04 | 1,250 | 1,254 | 1,229 | 1,234 | 25,000 | 617 |
| 2006-10-03 | 1,260 | 1,260 | 1,225 | 1,245 | 23,000 | 622.50 |
| 2006-10-02 | 1,253 | 1,266 | 1,253 | 1,260 | 36,000 | 630 |
| 2006-09-29 | 1,240 | 1,243 | 1,233 | 1,233 | 17,000 | 616.50 |
| 2006-09-28 | 1,219 | 1,234 | 1,208 | 1,226 | 25,000 | 613 |
| 2006-09-27 | 1,151 | 1,181 | 1,151 | 1,181 | 19,000 | 590.50 |
| 2006-09-26 | 1,155 | 1,155 | 1,149 | 1,149 | 7,000 | 574.50 |
| 2006-09-25 | 1,132 | 1,157 | 1,132 | 1,151 | 31,000 | 575.50 |
| 2006-09-22 | 1,132 | 1,143 | 1,130 | 1,130 | 17,000 | 565 |
| 2006-09-21 | 1,160 | 1,160 | 1,123 | 1,133 | 33,000 | 566.50 |
| 2006-09-20 | 1,168 | 1,172 | 1,161 | 1,161 | 14,000 | 580.50 |
| 2006-09-19 | 1,183 | 1,187 | 1,167 | 1,168 | 22,000 | 584 |
| 2006-09-15 | 1,201 | 1,201 | 1,180 | 1,183 | 19,000 | 591.50 |
| 2006-09-14 | 1,209 | 1,210 | 1,198 | 1,202 | 13,000 | 601 |
| 2006-09-13 | 1,217 | 1,229 | 1,207 | 1,210 | 12,000 | 605 |
| 2006-09-12 | 1,205 | 1,211 | 1,200 | 1,208 | 12,000 | 604 |
| 2006-09-11 | 1,226 | 1,226 | 1,209 | 1,209 | 10,000 | 604.50 |
| 2006-09-08 | 1,205 | 1,219 | 1,205 | 1,216 | 175,000 | 608 |
| 2006-09-07 | 1,249 | 1,249 | 1,217 | 1,218 | 37,000 | 609 |
| 2006-09-06 | 1,246 | 1,255 | 1,246 | 1,253 | 8,000 | 626.50 |
| 2006-09-05 | 1,254 | 1,254 | 1,244 | 1,246 | 7,000 | 623 |
| 2006-09-04 | 1,279 | 1,279 | 1,247 | 1,256 | 29,000 | 628 |
| 2006-09-01 | 1,269 | 1,286 | 1,269 | 1,272 | 21,000 | 636 |
| 2006-08-31 | 1,265 | 1,278 | 1,256 | 1,267 | 31,000 | 633.50 |
| 2006-08-30 | 1,253 | 1,256 | 1,240 | 1,245 | 7,000 | 622.50 |
| 2006-08-29 | 1,248 | 1,251 | 1,244 | 1,248 | 20,000 | 624 |
| 2006-08-28 | 1,251 | 1,251 | 1,232 | 1,237 | 16,000 | 618.50 |
| 2006-08-25 | 1,283 | 1,286 | 1,250 | 1,250 | 36,000 | 625 |
| 2006-08-24 | 1,214 | 1,265 | 1,214 | 1,263 | 62,000 | 631.50 |
| 2006-08-23 | 1,205 | 1,225 | 1,201 | 1,212 | 37,000 | 606 |
| 2006-08-22 | 1,200 | 1,203 | 1,174 | 1,185 | 75,000 | 592.50 |
| 2006-08-21 | 1,240 | 1,240 | 1,200 | 1,215 | 71,000 | 607.50 |
| 2006-08-18 | 1,270 | 1,270 | 1,255 | 1,259 | 23,000 | 629.50 |
| 2006-08-17 | 1,255 | 1,260 | 1,230 | 1,230 | 26,000 | 615 |
| 2006-08-16 | 1,252 | 1,252 | 1,201 | 1,250 | 34,000 | 625 |
| 2006-08-15 | 1,267 | 1,267 | 1,245 | 1,251 | 28,000 | 625.50 |
| 2006-08-14 | 1,272 | 1,272 | 1,235 | 1,249 | 56,000 | 624.50 |
| 2006-08-11 | 1,240 | 1,295 | 1,240 | 1,281 | 112,000 | 640.50 |
| 2006-08-10 | 1,184 | 1,244 | 1,184 | 1,226 | 85,000 | 613 |
| 2006-08-09 | 1,149 | 1,193 | 1,140 | 1,193 | 108,000 | 596.50 |
| 2006-08-08 | 1,129 | 1,135 | 1,100 | 1,109 | 58,000 | 554.50 |
| 2006-08-07 | 1,111 | 1,145 | 1,104 | 1,127 | 144,000 | 563.50 |
| 2006-08-04 | 1,066 | 1,110 | 1,050 | 1,051 | 71,000 | 525.50 |
| 2006-08-03 | 1,070 | 1,074 | 1,067 | 1,067 | 15,000 | 533.50 |
| 2006-08-02 | 1,059 | 1,070 | 1,056 | 1,070 | 23,000 | 535 |
| 2006-08-01 | 1,072 | 1,077 | 1,061 | 1,065 | 22,000 | 532.50 |
| 2006-07-31 | 1,077 | 1,078 | 1,063 | 1,063 | 20,000 | 531.50 |
| 2006-07-28 | 1,064 | 1,068 | 1,062 | 1,062 | 8,000 | 531 |
| 2006-07-27 | 1,070 | 1,072 | 1,060 | 1,072 | 28,000 | 536 |
| 2006-07-26 | 1,114 | 1,114 | 1,068 | 1,068 | 18,000 | 534 |
| 2006-07-25 | 1,084 | 1,115 | 1,084 | 1,098 | 19,000 | 549 |
| 2006-07-24 | 1,099 | 1,099 | 1,068 | 1,079 | 16,000 | 539.50 |
| 2006-07-21 | 1,101 | 1,101 | 1,096 | 1,098 | 11,000 | 549 |
| 2006-07-20 | 1,132 | 1,132 | 1,122 | 1,123 | 11,000 | 561.50 |
| 2006-07-19 | 1,123 | 1,123 | 1,092 | 1,092 | 11,000 | 546 |
| 2006-07-18 | 1,155 | 1,155 | 1,121 | 1,121 | 11,000 | 560.50 |
| 2006-07-14 | 1,181 | 1,181 | 1,154 | 1,154 | 27,000 | 577 |
| 2006-07-13 | 1,156 | 1,180 | 1,156 | 1,180 | 10,000 | 590 |
| 2006-07-12 | 1,175 | 1,175 | 1,159 | 1,163 | 16,000 | 581.50 |
| 2006-07-11 | 1,176 | 1,188 | 1,176 | 1,178 | 16,000 | 589 |
| 2006-07-10 | 1,178 | 1,191 | 1,168 | 1,190 | 10,000 | 595 |
| 2006-07-07 | 1,202 | 1,202 | 1,179 | 1,179 | 12,000 | 589.50 |
| 2006-07-06 | 1,191 | 1,193 | 1,185 | 1,193 | 13,000 | 596.50 |
| 2006-07-05 | 1,192 | 1,205 | 1,190 | 1,191 | 14,000 | 595.50 |
| 2006-07-04 | 1,206 | 1,208 | 1,200 | 1,201 | 8,000 | 600.50 |
| 2006-07-03 | 1,202 | 1,202 | 1,191 | 1,192 | 13,000 | 596 |
| 2006-06-30 | 1,199 | 1,200 | 1,183 | 1,199 | 20,000 | 599.50 |
| 2006-06-29 | 1,155 | 1,194 | 1,155 | 1,194 | 39,000 | 597 |
| 2006-06-28 | 1,180 | 1,180 | 1,155 | 1,170 | 18,000 | 585 |
| 2006-06-27 | 1,175 | 1,189 | 1,175 | 1,189 | 9,000 | 594.50 |
| 2006-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 2006-06-23 | 1,195 | 1,195 | 1,161 | 1,180 | 12,000 | 590 |
| 2006-06-22 | 1,155 | 1,195 | 1,155 | 1,195 | 22,000 | 597.50 |
| 2006-06-21 | 1,150 | 1,150 | 1,142 | 1,144 | 10,000 | 572 |
| 2006-06-20 | 1,150 | 1,156 | 1,140 | 1,156 | 23,000 | 578 |
| 2006-06-19 | 1,161 | 1,166 | 1,150 | 1,163 | 10,000 | 581.50 |
| 2006-06-16 | 1,153 | 1,170 | 1,144 | 1,147 | 41,000 | 573.50 |
| 2006-06-15 | 1,167 | 1,167 | 1,140 | 1,143 | 33,000 | 571.50 |
| 2006-06-14 | 1,189 | 1,189 | 1,167 | 1,186 | 24,000 | 593 |
| 2006-06-13 | 1,190 | 1,198 | 1,175 | 1,184 | 24,000 | 592 |
| 2006-06-12 | 1,183 | 1,221 | 1,169 | 1,210 | 61,000 | 605 |
| 2006-06-09 | 1,117 | 1,144 | 1,117 | 1,143 | 87,000 | 571.50 |
| 2006-06-08 | 1,106 | 1,134 | 1,100 | 1,117 | 41,000 | 558.50 |
| 2006-06-07 | 1,206 | 1,206 | 1,180 | 1,186 | 18,000 | 593 |
| 2006-06-06 | 1,198 | 1,225 | 1,198 | 1,206 | 13,000 | 603 |
| 2006-06-05 | 1,233 | 1,233 | 1,208 | 1,218 | 19,000 | 609 |
| 2006-06-02 | 1,225 | 1,235 | 1,190 | 1,235 | 20,000 | 617.50 |
| 2006-06-01 | 1,241 | 1,242 | 1,230 | 1,234 | 13,000 | 617 |
| 2006-05-31 | 1,238 | 1,250 | 1,237 | 1,242 | 16,000 | 621 |
| 2006-05-30 | 1,264 | 1,264 | 1,248 | 1,248 | 15,000 | 624 |
| 2006-05-29 | 1,276 | 1,276 | 1,262 | 1,264 | 16,000 | 632 |
| 2006-05-26 | 1,258 | 1,258 | 1,250 | 1,256 | 8,000 | 628 |
| 2006-05-25 | 1,255 | 1,255 | 1,230 | 1,243 | 19,000 | 621.50 |
| 2006-05-24 | 1,290 | 1,290 | 1,237 | 1,254 | 42,000 | 627 |
| 2006-05-23 | 1,302 | 1,305 | 1,290 | 1,295 | 30,000 | 647.50 |
| 2006-05-22 | 1,353 | 1,360 | 1,329 | 1,330 | 17,000 | 665 |
| 2006-05-19 | 1,336 | 1,358 | 1,334 | 1,350 | 17,000 | 675 |
| 2006-05-18 | 1,326 | 1,342 | 1,308 | 1,342 | 23,000 | 671 |
| 2006-05-17 | 1,320 | 1,350 | 1,317 | 1,346 | 37,000 | 673 |
| 2006-05-16 | 1,346 | 1,346 | 1,316 | 1,316 | 17,000 | 658 |
| 2006-05-15 | 1,332 | 1,332 | 1,312 | 1,329 | 23,000 | 664.50 |
| 2006-05-12 | 1,369 | 1,369 | 1,319 | 1,332 | 28,000 | 666 |
| 2006-05-11 | 1,365 | 1,367 | 1,360 | 1,363 | 14,000 | 681.50 |
| 2006-05-10 | 1,408 | 1,408 | 1,360 | 1,364 | 23,000 | 682 |
| 2006-05-09 | 1,404 | 1,405 | 1,397 | 1,403 | 13,000 | 701.50 |
| 2006-05-08 | 1,424 | 1,424 | 1,398 | 1,405 | 24,000 | 702.50 |
| 2006-05-02 | 1,406 | 1,421 | 1,406 | 1,417 | 47,000 | 708.50 |
| 2006-05-01 | 1,387 | 1,405 | 1,387 | 1,404 | 53,000 | 702 |
| 2006-04-28 | 1,390 | 1,394 | 1,384 | 1,394 | 34,000 | 697 |
| 2006-04-27 | 1,384 | 1,391 | 1,383 | 1,391 | 61,000 | 695.50 |
| 2006-04-26 | 1,379 | 1,382 | 1,376 | 1,382 | 13,000 | 691 |
| 2006-04-25 | 1,378 | 1,385 | 1,376 | 1,381 | 23,000 | 690.50 |
| 2006-04-24 | 1,374 | 1,375 | 1,358 | 1,372 | 48,000 | 686 |
| 2006-04-21 | 1,375 | 1,382 | 1,373 | 1,382 | 38,000 | 691 |
| 2006-04-20 | 1,370 | 1,370 | 1,357 | 1,361 | 20,000 | 680.50 |
| 2006-04-19 | 1,378 | 1,380 | 1,354 | 1,360 | 38,000 | 680 |
| 2006-04-18 | 1,320 | 1,350 | 1,314 | 1,350 | 53,000 | 675 |
| 2006-04-17 | 1,315 | 1,327 | 1,315 | 1,320 | 34,000 | 660 |
| 2006-04-14 | 1,316 | 1,316 | 1,313 | 1,314 | 19,000 | 657 |
| 2006-04-13 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 | 656 |
| 2006-04-12 | 1,310 | 1,321 | 1,308 | 1,315 | 23,000 | 657.50 |
| 2006-04-11 | 1,311 | 1,314 | 1,305 | 1,311 | 18,000 | 655.50 |
| 2006-04-10 | 1,321 | 1,321 | 1,309 | 1,316 | 20,000 | 658 |
| 2006-04-07 | 1,312 | 1,325 | 1,310 | 1,320 | 29,000 | 660 |
| 2006-04-06 | 1,288 | 1,315 | 1,288 | 1,315 | 34,000 | 657.50 |
| 2006-04-05 | 1,299 | 1,318 | 1,263 | 1,276 | 64,000 | 638 |
| 2006-04-04 | 1,299 | 1,310 | 1,290 | 1,308 | 57,000 | 654 |
| 2006-04-03 | 1,292 | 1,309 | 1,292 | 1,299 | 41,000 | 649.50 |
| 2006-03-31 | 1,304 | 1,304 | 1,272 | 1,272 | 24,000 | 636 |
| 2006-03-30 | 1,313 | 1,323 | 1,299 | 1,304 | 40,000 | 652 |
| 2006-03-29 | 1,294 | 1,302 | 1,290 | 1,295 | 47,000 | 647.50 |
| 2006-03-28 | 1,292 | 1,299 | 1,290 | 1,294 | 20,000 | 647 |
| 2006-03-27 | 1,286 | 1,290 | 1,284 | 1,290 | 57,000 | 645 |
| 2006-03-24 | 1,278 | 1,290 | 1,276 | 1,277 | 39,000 | 638.50 |
| 2006-03-23 | 1,279 | 1,285 | 1,274 | 1,274 | 27,000 | 637 |
| 2006-03-22 | 1,285 | 1,289 | 1,271 | 1,272 | 26,000 | 636 |
| 2006-03-20 | 1,276 | 1,290 | 1,265 | 1,273 | 44,000 | 636.50 |
| 2006-03-17 | 1,291 | 1,292 | 1,279 | 1,283 | 21,000 | 641.50 |
| 2006-03-16 | 1,300 | 1,300 | 1,273 | 1,276 | 26,000 | 638 |
| 2006-03-15 | 1,291 | 1,302 | 1,280 | 1,302 | 12,000 | 651 |
| 2006-03-14 | 1,300 | 1,301 | 1,289 | 1,291 | 10,000 | 645.50 |
| 2006-03-13 | 1,299 | 1,311 | 1,283 | 1,290 | 41,000 | 645 |
| 2006-03-10 | 1,242 | 1,290 | 1,242 | 1,287 | 166,000 | 643.50 |
| 2006-03-09 | 1,237 | 1,250 | 1,232 | 1,242 | 17,000 | 621 |
| 2006-03-08 | 1,215 | 1,222 | 1,206 | 1,206 | 25,000 | 603 |
| 2006-03-07 | 1,240 | 1,251 | 1,215 | 1,219 | 29,000 | 609.50 |
| 2006-03-06 | 1,271 | 1,271 | 1,205 | 1,247 | 58,000 | 623.50 |
| 2006-03-03 | 1,295 | 1,295 | 1,261 | 1,265 | 67,000 | 632.50 |
| 2006-03-02 | 1,319 | 1,333 | 1,311 | 1,311 | 20,000 | 655.50 |
| 2006-03-01 | 1,319 | 1,331 | 1,313 | 1,328 | 25,000 | 664 |
| 2006-02-28 | 1,342 | 1,347 | 1,305 | 1,339 | 27,000 | 669.50 |
| 2006-02-27 | 1,321 | 1,342 | 1,312 | 1,342 | 53,000 | 671 |
| 2006-02-24 | 1,310 | 1,320 | 1,304 | 1,314 | 30,000 | 657 |
| 2006-02-23 | 1,315 | 1,321 | 1,296 | 1,301 | 35,000 | 650.50 |
| 2006-02-22 | 1,300 | 1,316 | 1,290 | 1,295 | 60,000 | 647.50 |
| 2006-02-21 | 1,210 | 1,261 | 1,210 | 1,258 | 31,000 | 629 |
| 2006-02-20 | 1,203 | 1,220 | 1,166 | 1,207 | 62,000 | 603.50 |
| 2006-02-17 | 1,270 | 1,294 | 1,237 | 1,280 | 74,000 | 640 |
| 2006-02-16 | 1,290 | 1,291 | 1,285 | 1,289 | 19,000 | 644.50 |
| 2006-02-15 | 1,288 | 1,305 | 1,285 | 1,291 | 39,000 | 645.50 |
| 2006-02-14 | 1,240 | 1,271 | 1,177 | 1,268 | 94,000 | 634 |
| 2006-02-13 | 1,320 | 1,320 | 1,236 | 1,245 | 78,000 | 622.50 |
| 2006-02-10 | 1,346 | 1,355 | 1,304 | 1,320 | 85,000 | 660 |
| 2006-02-09 | 1,356 | 1,360 | 1,335 | 1,340 | 115,000 | 670 |
| 2006-02-08 | 1,351 | 1,378 | 1,315 | 1,316 | 96,000 | 658 |
| 2006-02-07 | 1,390 | 1,390 | 1,341 | 1,357 | 88,000 | 678.50 |
| 2006-02-06 | 1,366 | 1,380 | 1,351 | 1,378 | 71,000 | 689 |
| 2006-02-03 | 1,336 | 1,336 | 1,315 | 1,326 | 55,000 | 663 |
| 2006-02-02 | 1,380 | 1,387 | 1,337 | 1,342 | 50,000 | 671 |
| 2006-02-01 | 1,401 | 1,408 | 1,372 | 1,376 | 62,000 | 688 |
| 2006-01-31 | 1,395 | 1,395 | 1,370 | 1,379 | 65,000 | 689.50 |
| 2006-01-30 | 1,445 | 1,445 | 1,391 | 1,395 | 100,000 | 697.50 |
| 2006-01-27 | 1,341 | 1,418 | 1,341 | 1,416 | 161,000 | 708 |
| 2006-01-26 | 1,305 | 1,320 | 1,300 | 1,316 | 59,000 | 658 |
| 2006-01-25 | 1,288 | 1,319 | 1,287 | 1,289 | 62,000 | 644.50 |
| 2006-01-24 | 1,276 | 1,286 | 1,270 | 1,280 | 11,000 | 640 |
| 2006-01-23 | 1,260 | 1,310 | 1,224 | 1,294 | 58,000 | 647 |
| 2006-01-20 | 1,328 | 1,349 | 1,246 | 1,280 | 75,000 | 640 |
| 2006-01-19 | 1,232 | 1,324 | 1,232 | 1,308 | 94,000 | 654 |
| 2006-01-18 | 1,308 | 1,308 | 1,190 | 1,230 | 153,000 | 615 |
| 2006-01-17 | 1,391 | 1,413 | 1,305 | 1,328 | 117,000 | 664 |
| 2006-01-16 | 1,361 | 1,459 | 1,361 | 1,411 | 243,000 | 705.50 |
| 2006-01-13 | 1,288 | 1,340 | 1,280 | 1,337 | 225,000 | 668.50 |
| 2006-01-12 | 1,280 | 1,299 | 1,238 | 1,286 | 216,000 | 643 |
| 2006-01-11 | 1,191 | 1,277 | 1,190 | 1,269 | 257,000 | 634.50 |
| 2006-01-10 | 1,180 | 1,190 | 1,174 | 1,188 | 102,000 | 594 |
| 2006-01-06 | 1,161 | 1,180 | 1,161 | 1,173 | 68,000 | 586.50 |
| 2006-01-05 | 1,188 | 1,188 | 1,173 | 1,176 | 55,000 | 588 |
| 2006-01-04 | 1,202 | 1,202 | 1,180 | 1,182 | 47,000 | 591 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
