4534 持田製薬(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 | 1,021 | 1,021 | 1,015 | 1,017 | 33,000 | 2,542.50 |
| 2006-12-28 | 1,026 | 1,036 | 1,020 | 1,020 | 152,000 | 2,550 |
| 2006-12-27 | 1,017 | 1,030 | 1,017 | 1,025 | 113,000 | 2,562.50 |
| 2006-12-26 | 1,012 | 1,016 | 1,005 | 1,015 | 164,000 | 2,537.50 |
| 2006-12-25 | 1,010 | 1,018 | 1,003 | 1,012 | 113,000 | 2,530 |
| 2006-12-22 | 1,011 | 1,024 | 1,011 | 1,014 | 158,000 | 2,535 |
| 2006-12-21 | 1,016 | 1,020 | 1,012 | 1,014 | 241,000 | 2,535 |
| 2006-12-20 | 1,012 | 1,016 | 1,008 | 1,015 | 172,000 | 2,537.50 |
| 2006-12-19 | 1,035 | 1,035 | 1,007 | 1,009 | 273,000 | 2,522.50 |
| 2006-12-18 | 1,034 | 1,041 | 1,027 | 1,034 | 221,000 | 2,585 |
| 2006-12-15 | 1,023 | 1,037 | 1,018 | 1,019 | 279,000 | 2,547.50 |
| 2006-12-14 | 1,006 | 1,025 | 1,005 | 1,018 | 244,000 | 2,545 |
| 2006-12-13 | 1,009 | 1,014 | 998 | 1,004 | 112,000 | 2,510 |
| 2006-12-12 | 1,005 | 1,020 | 1,000 | 1,009 | 216,000 | 2,522.50 |
| 2006-12-11 | 1,000 | 1,002 | 992 | 999 | 159,000 | 2,497.50 |
| 2006-12-08 | 1,003 | 1,010 | 988 | 990 | 387,000 | 2,475 |
| 2006-12-07 | 1,017 | 1,030 | 1,006 | 1,010 | 505,000 | 2,525 |
| 2006-12-06 | 995 | 1,011 | 988 | 1,004 | 563,000 | 2,510 |
| 2006-12-05 | 981 | 983 | 965 | 966 | 153,000 | 2,415 |
| 2006-12-04 | 992 | 992 | 972 | 982 | 171,000 | 2,455 |
| 2006-12-01 | 975 | 985 | 969 | 985 | 268,000 | 2,462.50 |
| 2006-11-30 | 965 | 965 | 945 | 960 | 225,000 | 2,400 |
| 2006-11-29 | 950 | 964 | 949 | 961 | 110,000 | 2,402.50 |
| 2006-11-28 | 941 | 959 | 941 | 955 | 163,000 | 2,387.50 |
| 2006-11-27 | 942 | 969 | 942 | 961 | 125,000 | 2,402.50 |
| 2006-11-24 | 939 | 947 | 936 | 941 | 166,000 | 2,352.50 |
| 2006-11-22 | 942 | 949 | 935 | 949 | 170,000 | 2,372.50 |
| 2006-11-21 | 933 | 955 | 933 | 952 | 159,000 | 2,380 |
| 2006-11-20 | 960 | 971 | 950 | 951 | 432,000 | 2,377.50 |
| 2006-11-17 | 980 | 987 | 971 | 974 | 445,000 | 2,435 |
| 2006-11-16 | 989 | 1,005 | 984 | 995 | 410,000 | 2,487.50 |
| 2006-11-15 | 985 | 1,020 | 978 | 997 | 831,000 | 2,492.50 |
| 2006-11-14 | 919 | 964 | 919 | 956 | 510,000 | 2,390 |
| 2006-11-13 | 907 | 924 | 897 | 899 | 211,000 | 2,247.50 |
| 2006-11-10 | 930 | 935 | 905 | 906 | 480,000 | 2,265 |
| 2006-11-09 | 955 | 961 | 940 | 945 | 287,000 | 2,362.50 |
| 2006-11-08 | 969 | 969 | 956 | 956 | 201,000 | 2,390 |
| 2006-11-07 | 978 | 979 | 968 | 972 | 129,000 | 2,430 |
| 2006-11-06 | 954 | 982 | 954 | 981 | 250,000 | 2,452.50 |
| 2006-11-02 | 974 | 979 | 969 | 974 | 185,000 | 2,435 |
| 2006-11-01 | 973 | 982 | 963 | 980 | 211,000 | 2,450 |
| 2006-10-31 | 960 | 980 | 955 | 973 | 230,000 | 2,432.50 |
| 2006-10-30 | 964 | 973 | 960 | 960 | 244,000 | 2,400 |
| 2006-10-27 | 981 | 981 | 960 | 972 | 417,000 | 2,430 |
| 2006-10-26 | 994 | 996 | 978 | 982 | 286,000 | 2,455 |
| 2006-10-25 | 1,000 | 1,000 | 987 | 999 | 245,000 | 2,497.50 |
| 2006-10-24 | 984 | 1,000 | 974 | 999 | 428,000 | 2,497.50 |
| 2006-10-23 | 955 | 973 | 950 | 969 | 164,000 | 2,422.50 |
| 2006-10-20 | 956 | 959 | 945 | 957 | 163,000 | 2,392.50 |
| 2006-10-19 | 957 | 967 | 955 | 962 | 253,000 | 2,405 |
| 2006-10-18 | 950 | 970 | 939 | 964 | 405,000 | 2,410 |
| 2006-10-17 | 960 | 960 | 942 | 954 | 214,000 | 2,385 |
| 2006-10-16 | 944 | 964 | 944 | 959 | 180,000 | 2,397.50 |
| 2006-10-13 | 948 | 950 | 939 | 944 | 197,000 | 2,360 |
| 2006-10-12 | 963 | 963 | 945 | 951 | 173,000 | 2,377.50 |
| 2006-10-11 | 978 | 978 | 962 | 962 | 165,000 | 2,405 |
| 2006-10-10 | 961 | 985 | 960 | 971 | 204,000 | 2,427.50 |
| 2006-10-06 | 982 | 985 | 972 | 975 | 205,000 | 2,437.50 |
| 2006-10-05 | 972 | 993 | 972 | 992 | 235,000 | 2,480 |
| 2006-10-04 | 962 | 982 | 962 | 967 | 228,000 | 2,417.50 |
| 2006-10-03 | 982 | 982 | 966 | 975 | 119,000 | 2,437.50 |
| 2006-10-02 | 962 | 993 | 961 | 986 | 202,000 | 2,465 |
| 2006-09-29 | 966 | 978 | 955 | 972 | 249,000 | 2,430 |
| 2006-09-28 | 950 | 966 | 948 | 962 | 340,000 | 2,405 |
| 2006-09-27 | 942 | 961 | 939 | 955 | 143,000 | 2,387.50 |
| 2006-09-26 | 934 | 940 | 927 | 936 | 138,000 | 2,340 |
| 2006-09-25 | 946 | 951 | 918 | 940 | 376,000 | 2,350 |
| 2006-09-22 | 938 | 961 | 935 | 948 | 424,000 | 2,370 |
| 2006-09-21 | 943 | 961 | 941 | 948 | 285,000 | 2,370 |
| 2006-09-20 | 955 | 960 | 939 | 943 | 383,000 | 2,357.50 |
| 2006-09-19 | 999 | 1,010 | 967 | 969 | 359,000 | 2,422.50 |
| 2006-09-15 | 992 | 992 | 983 | 984 | 306,000 | 2,460 |
| 2006-09-14 | 974 | 989 | 970 | 985 | 232,000 | 2,462.50 |
| 2006-09-13 | 983 | 991 | 971 | 973 | 288,000 | 2,432.50 |
| 2006-09-12 | 991 | 996 | 975 | 980 | 497,000 | 2,450 |
| 2006-09-11 | 1,015 | 1,015 | 999 | 999 | 241,000 | 2,497.50 |
| 2006-09-08 | 1,014 | 1,025 | 1,014 | 1,019 | 337,000 | 2,547.50 |
| 2006-09-07 | 1,040 | 1,040 | 1,011 | 1,013 | 237,000 | 2,532.50 |
| 2006-09-06 | 1,040 | 1,046 | 1,035 | 1,041 | 215,000 | 2,602.50 |
| 2006-09-05 | 1,030 | 1,044 | 1,022 | 1,039 | 282,000 | 2,597.50 |
| 2006-09-04 | 1,035 | 1,042 | 1,025 | 1,028 | 184,000 | 2,570 |
| 2006-09-01 | 1,030 | 1,032 | 1,021 | 1,027 | 134,000 | 2,567.50 |
| 2006-08-31 | 1,025 | 1,038 | 1,021 | 1,031 | 175,000 | 2,577.50 |
| 2006-08-30 | 1,012 | 1,032 | 1,010 | 1,024 | 209,000 | 2,560 |
| 2006-08-29 | 996 | 1,017 | 996 | 1,012 | 180,000 | 2,530 |
| 2006-08-28 | 1,010 | 1,012 | 987 | 989 | 298,000 | 2,472.50 |
| 2006-08-25 | 1,020 | 1,030 | 1,008 | 1,017 | 248,000 | 2,542.50 |
| 2006-08-24 | 1,016 | 1,035 | 999 | 1,027 | 321,000 | 2,567.50 |
| 2006-08-23 | 1,024 | 1,024 | 1,007 | 1,015 | 211,000 | 2,537.50 |
| 2006-08-22 | 1,030 | 1,030 | 1,013 | 1,023 | 262,000 | 2,557.50 |
| 2006-08-21 | 1,051 | 1,052 | 1,016 | 1,035 | 113,000 | 2,587.50 |
| 2006-08-18 | 1,050 | 1,060 | 1,042 | 1,056 | 241,000 | 2,640 |
| 2006-08-17 | 1,055 | 1,055 | 1,042 | 1,046 | 136,000 | 2,615 |
| 2006-08-16 | 1,055 | 1,057 | 1,040 | 1,054 | 213,000 | 2,635 |
| 2006-08-15 | 1,021 | 1,050 | 1,021 | 1,046 | 251,000 | 2,615 |
| 2006-08-14 | 1,009 | 1,026 | 1,008 | 1,025 | 79,000 | 2,562.50 |
| 2006-08-11 | 1,010 | 1,026 | 1,010 | 1,016 | 79,000 | 2,540 |
| 2006-08-10 | 1,027 | 1,035 | 1,020 | 1,026 | 136,000 | 2,565 |
| 2006-08-09 | 1,017 | 1,028 | 1,007 | 1,028 | 203,000 | 2,570 |
| 2006-08-08 | 1,017 | 1,025 | 1,007 | 1,025 | 192,000 | 2,562.50 |
| 2006-08-07 | 1,034 | 1,040 | 1,017 | 1,018 | 271,000 | 2,545 |
| 2006-08-04 | 1,013 | 1,039 | 999 | 1,026 | 244,000 | 2,565 |
| 2006-08-03 | 1,016 | 1,024 | 1,010 | 1,012 | 101,000 | 2,530 |
| 2006-08-02 | 1,016 | 1,026 | 1,006 | 1,025 | 218,000 | 2,562.50 |
| 2006-08-01 | 1,023 | 1,023 | 1,010 | 1,015 | 119,000 | 2,537.50 |
| 2006-07-31 | 1,024 | 1,026 | 1,013 | 1,018 | 161,000 | 2,545 |
| 2006-07-28 | 1,015 | 1,019 | 1,007 | 1,012 | 235,000 | 2,530 |
| 2006-07-27 | 1,003 | 1,023 | 990 | 1,015 | 202,000 | 2,537.50 |
| 2006-07-26 | 1,020 | 1,020 | 999 | 1,003 | 119,000 | 2,507.50 |
| 2006-07-25 | 985 | 1,006 | 985 | 1,003 | 150,000 | 2,507.50 |
| 2006-07-24 | 1,015 | 1,015 | 968 | 983 | 327,000 | 2,457.50 |
| 2006-07-21 | 975 | 1,010 | 975 | 985 | 259,000 | 2,462.50 |
| 2006-07-20 | 979 | 983 | 958 | 978 | 181,000 | 2,445 |
| 2006-07-19 | 959 | 975 | 940 | 948 | 307,000 | 2,370 |
| 2006-07-18 | 970 | 973 | 935 | 958 | 476,000 | 2,395 |
| 2006-07-14 | 1,003 | 1,017 | 968 | 990 | 309,000 | 2,475 |
| 2006-07-13 | 998 | 1,012 | 987 | 996 | 268,000 | 2,490 |
| 2006-07-12 | 1,003 | 1,010 | 986 | 998 | 346,000 | 2,495 |
| 2006-07-11 | 1,045 | 1,045 | 1,003 | 1,023 | 349,000 | 2,557.50 |
| 2006-07-10 | 997 | 1,016 | 986 | 1,015 | 287,000 | 2,537.50 |
| 2006-07-07 | 982 | 1,005 | 982 | 998 | 188,000 | 2,495 |
| 2006-07-06 | 977 | 989 | 961 | 980 | 235,000 | 2,450 |
| 2006-07-05 | 989 | 995 | 968 | 968 | 269,000 | 2,420 |
| 2006-07-04 | 1,000 | 1,004 | 978 | 988 | 211,000 | 2,470 |
| 2006-07-03 | 974 | 995 | 974 | 984 | 206,000 | 2,460 |
| 2006-06-30 | 951 | 977 | 951 | 974 | 233,000 | 2,435 |
| 2006-06-29 | 915 | 958 | 915 | 941 | 303,000 | 2,352.50 |
| 2006-06-28 | 926 | 931 | 919 | 925 | 113,000 | 2,312.50 |
| 2006-06-27 | 931 | 939 | 926 | 934 | 97,000 | 2,335 |
| 2006-06-26 | 933 | 943 | 930 | 937 | 86,000 | 2,342.50 |
| 2006-06-23 | 955 | 955 | 926 | 943 | 154,000 | 2,357.50 |
| 2006-06-22 | 947 | 965 | 944 | 965 | 268,000 | 2,412.50 |
| 2006-06-21 | 951 | 951 | 928 | 944 | 233,000 | 2,360 |
| 2006-06-20 | 955 | 967 | 950 | 966 | 173,000 | 2,415 |
| 2006-06-19 | 947 | 953 | 922 | 951 | 185,000 | 2,377.50 |
| 2006-06-16 | 932 | 964 | 932 | 937 | 302,000 | 2,342.50 |
| 2006-06-15 | 934 | 945 | 915 | 922 | 244,000 | 2,305 |
| 2006-06-14 | 915 | 936 | 906 | 916 | 280,000 | 2,290 |
| 2006-06-13 | 917 | 925 | 910 | 916 | 209,000 | 2,290 |
| 2006-06-12 | 908 | 932 | 901 | 924 | 436,000 | 2,310 |
| 2006-06-09 | 930 | 933 | 900 | 918 | 534,000 | 2,295 |
| 2006-06-08 | 983 | 986 | 929 | 931 | 428,000 | 2,327.50 |
| 2006-06-07 | 994 | 999 | 975 | 978 | 351,000 | 2,445 |
| 2006-06-06 | 993 | 993 | 970 | 989 | 272,000 | 2,472.50 |
| 2006-06-05 | 1,024 | 1,035 | 985 | 1,012 | 316,000 | 2,530 |
| 2006-06-02 | 998 | 1,021 | 986 | 1,021 | 382,000 | 2,552.50 |
| 2006-06-01 | 1,031 | 1,042 | 1,016 | 1,020 | 300,000 | 2,550 |
| 2006-05-31 | 1,034 | 1,049 | 1,015 | 1,023 | 311,000 | 2,557.50 |
| 2006-05-30 | 1,049 | 1,049 | 1,034 | 1,047 | 238,000 | 2,617.50 |
| 2006-05-29 | 1,053 | 1,069 | 1,042 | 1,053 | 243,000 | 2,632.50 |
| 2006-05-26 | 1,037 | 1,064 | 1,030 | 1,035 | 437,000 | 2,587.50 |
| 2006-05-25 | 1,047 | 1,051 | 1,030 | 1,037 | 307,000 | 2,592.50 |
| 2006-05-24 | 1,051 | 1,059 | 1,034 | 1,046 | 349,000 | 2,615 |
| 2006-05-23 | 1,046 | 1,093 | 1,033 | 1,072 | 709,000 | 2,680 |
| 2006-05-22 | 1,059 | 1,068 | 1,030 | 1,030 | 342,000 | 2,575 |
| 2006-05-19 | 1,050 | 1,059 | 1,035 | 1,055 | 332,000 | 2,637.50 |
| 2006-05-18 | 1,071 | 1,072 | 1,053 | 1,059 | 239,000 | 2,647.50 |
| 2006-05-17 | 1,071 | 1,087 | 1,064 | 1,078 | 273,000 | 2,695 |
| 2006-05-16 | 1,071 | 1,078 | 1,061 | 1,061 | 225,000 | 2,652.50 |
| 2006-05-15 | 1,063 | 1,089 | 1,058 | 1,076 | 282,000 | 2,690 |
| 2006-05-12 | 1,089 | 1,090 | 1,077 | 1,082 | 237,000 | 2,705 |
| 2006-05-11 | 1,082 | 1,099 | 1,082 | 1,090 | 245,000 | 2,725 |
| 2006-05-10 | 1,082 | 1,102 | 1,080 | 1,081 | 332,000 | 2,702.50 |
| 2006-05-09 | 1,106 | 1,124 | 1,106 | 1,112 | 251,000 | 2,780 |
| 2006-05-08 | 1,124 | 1,124 | 1,093 | 1,116 | 300,000 | 2,790 |
| 2006-05-02 | 1,126 | 1,143 | 1,118 | 1,126 | 338,000 | 2,815 |
| 2006-05-01 | 1,093 | 1,130 | 1,089 | 1,120 | 349,000 | 2,800 |
| 2006-04-28 | 1,091 | 1,097 | 1,078 | 1,090 | 175,000 | 2,725 |
| 2006-04-27 | 1,101 | 1,101 | 1,087 | 1,090 | 143,000 | 2,725 |
| 2006-04-26 | 1,109 | 1,109 | 1,091 | 1,098 | 169,000 | 2,745 |
| 2006-04-25 | 1,102 | 1,117 | 1,073 | 1,108 | 229,000 | 2,770 |
| 2006-04-24 | 1,128 | 1,129 | 1,101 | 1,113 | 282,000 | 2,782.50 |
| 2006-04-21 | 1,131 | 1,151 | 1,121 | 1,138 | 215,000 | 2,845 |
| 2006-04-20 | 1,132 | 1,139 | 1,122 | 1,130 | 129,000 | 2,825 |
| 2006-04-19 | 1,146 | 1,155 | 1,132 | 1,132 | 179,000 | 2,830 |
| 2006-04-18 | 1,138 | 1,139 | 1,126 | 1,135 | 94,000 | 2,837.50 |
| 2006-04-17 | 1,161 | 1,161 | 1,135 | 1,135 | 151,000 | 2,837.50 |
| 2006-04-14 | 1,140 | 1,151 | 1,131 | 1,145 | 161,000 | 2,862.50 |
| 2006-04-13 | 1,152 | 1,155 | 1,130 | 1,136 | 236,000 | 2,840 |
| 2006-04-12 | 1,171 | 1,173 | 1,154 | 1,155 | 120,000 | 2,887.50 |
| 2006-04-11 | 1,173 | 1,174 | 1,160 | 1,172 | 112,000 | 2,930 |
| 2006-04-10 | 1,174 | 1,175 | 1,165 | 1,172 | 118,000 | 2,930 |
| 2006-04-07 | 1,178 | 1,178 | 1,151 | 1,174 | 209,000 | 2,935 |
| 2006-04-06 | 1,159 | 1,176 | 1,144 | 1,175 | 232,000 | 2,937.50 |
| 2006-04-05 | 1,169 | 1,169 | 1,143 | 1,149 | 380,000 | 2,872.50 |
| 2006-04-04 | 1,174 | 1,175 | 1,159 | 1,163 | 233,000 | 2,907.50 |
| 2006-04-03 | 1,152 | 1,182 | 1,140 | 1,174 | 237,000 | 2,935 |
| 2006-03-31 | 1,175 | 1,176 | 1,151 | 1,163 | 236,000 | 2,907.50 |
| 2006-03-30 | 1,191 | 1,191 | 1,153 | 1,167 | 377,000 | 2,917.50 |
| 2006-03-29 | 1,191 | 1,206 | 1,175 | 1,196 | 206,000 | 2,990 |
| 2006-03-28 | 1,178 | 1,197 | 1,168 | 1,190 | 117,000 | 2,975 |
| 2006-03-27 | 1,206 | 1,213 | 1,187 | 1,202 | 155,000 | 3,005 |
| 2006-03-24 | 1,174 | 1,199 | 1,162 | 1,196 | 132,000 | 2,990 |
| 2006-03-23 | 1,200 | 1,207 | 1,187 | 1,193 | 199,000 | 2,982.50 |
| 2006-03-22 | 1,219 | 1,219 | 1,187 | 1,200 | 286,000 | 3,000 |
| 2006-03-20 | 1,180 | 1,215 | 1,178 | 1,213 | 520,000 | 3,032.50 |
| 2006-03-17 | 1,157 | 1,178 | 1,157 | 1,171 | 221,000 | 2,927.50 |
| 2006-03-16 | 1,169 | 1,175 | 1,157 | 1,157 | 260,000 | 2,892.50 |
| 2006-03-15 | 1,169 | 1,169 | 1,160 | 1,164 | 162,000 | 2,910 |
| 2006-03-14 | 1,169 | 1,170 | 1,150 | 1,159 | 200,000 | 2,897.50 |
| 2006-03-13 | 1,142 | 1,170 | 1,142 | 1,161 | 278,000 | 2,902.50 |
| 2006-03-10 | 1,138 | 1,154 | 1,137 | 1,140 | 434,000 | 2,850 |
| 2006-03-09 | 1,130 | 1,148 | 1,125 | 1,146 | 293,000 | 2,865 |
| 2006-03-08 | 1,135 | 1,139 | 1,122 | 1,130 | 272,000 | 2,825 |
| 2006-03-07 | 1,130 | 1,140 | 1,112 | 1,137 | 196,000 | 2,842.50 |
| 2006-03-06 | 1,120 | 1,137 | 1,114 | 1,136 | 358,000 | 2,840 |
| 2006-03-03 | 1,120 | 1,134 | 1,110 | 1,114 | 458,000 | 2,785 |
| 2006-03-02 | 1,103 | 1,141 | 1,100 | 1,115 | 686,000 | 2,787.50 |
| 2006-03-01 | 1,097 | 1,097 | 1,080 | 1,083 | 273,000 | 2,707.50 |
| 2006-02-28 | 1,104 | 1,105 | 1,082 | 1,097 | 324,000 | 2,742.50 |
| 2006-02-27 | 1,091 | 1,110 | 1,086 | 1,086 | 312,000 | 2,715 |
| 2006-02-24 | 1,099 | 1,099 | 1,075 | 1,083 | 391,000 | 2,707.50 |
| 2006-02-23 | 1,063 | 1,109 | 1,053 | 1,101 | 268,000 | 2,752.50 |
| 2006-02-22 | 1,077 | 1,078 | 1,054 | 1,060 | 316,000 | 2,650 |
| 2006-02-21 | 1,050 | 1,079 | 1,033 | 1,077 | 346,000 | 2,692.50 |
| 2006-02-20 | 1,071 | 1,086 | 1,055 | 1,063 | 535,000 | 2,657.50 |
| 2006-02-17 | 1,094 | 1,116 | 1,072 | 1,085 | 523,000 | 2,712.50 |
| 2006-02-16 | 1,120 | 1,120 | 1,094 | 1,094 | 263,000 | 2,735 |
| 2006-02-15 | 1,130 | 1,144 | 1,109 | 1,120 | 372,000 | 2,800 |
| 2006-02-14 | 1,115 | 1,130 | 1,096 | 1,118 | 448,000 | 2,795 |
| 2006-02-13 | 1,160 | 1,164 | 1,110 | 1,122 | 531,000 | 2,805 |
| 2006-02-10 | 1,133 | 1,160 | 1,132 | 1,152 | 621,000 | 2,880 |
| 2006-02-09 | 1,168 | 1,170 | 1,133 | 1,135 | 963,000 | 2,837.50 |
| 2006-02-08 | 1,207 | 1,207 | 1,156 | 1,161 | 675,000 | 2,902.50 |
| 2006-02-07 | 1,129 | 1,220 | 1,125 | 1,208 | 1,779,000 | 3,020 |
| 2006-02-06 | 1,085 | 1,110 | 1,067 | 1,109 | 670,000 | 2,772.50 |
| 2006-02-03 | 1,070 | 1,080 | 1,056 | 1,067 | 601,000 | 2,667.50 |
| 2006-02-02 | 1,127 | 1,135 | 1,081 | 1,089 | 809,000 | 2,722.50 |
| 2006-02-01 | 1,136 | 1,147 | 1,125 | 1,125 | 474,000 | 2,812.50 |
| 2006-01-31 | 1,165 | 1,165 | 1,123 | 1,132 | 441,000 | 2,830 |
| 2006-01-30 | 1,175 | 1,180 | 1,157 | 1,160 | 485,000 | 2,900 |
| 2006-01-27 | 1,145 | 1,175 | 1,140 | 1,146 | 805,000 | 2,865 |
| 2006-01-26 | 1,079 | 1,135 | 1,079 | 1,125 | 911,000 | 2,812.50 |
| 2006-01-25 | 1,051 | 1,080 | 1,051 | 1,070 | 350,000 | 2,675 |
| 2006-01-24 | 1,060 | 1,070 | 1,040 | 1,054 | 325,000 | 2,635 |
| 2006-01-23 | 1,000 | 1,070 | 992 | 1,051 | 824,000 | 2,627.50 |
| 2006-01-20 | 1,030 | 1,086 | 1,022 | 1,083 | 1,358,000 | 2,707.50 |
| 2006-01-19 | 952 | 1,028 | 952 | 1,022 | 589,000 | 2,555 |
| 2006-01-18 | 1,008 | 1,040 | 925 | 960 | 978,000 | 2,400 |
| 2006-01-17 | 1,058 | 1,091 | 1,040 | 1,041 | 779,000 | 2,602.50 |
| 2006-01-16 | 1,067 | 1,085 | 1,052 | 1,064 | 446,000 | 2,660 |
| 2006-01-13 | 1,061 | 1,095 | 1,048 | 1,067 | 875,000 | 2,667.50 |
| 2006-01-12 | 1,000 | 1,062 | 1,000 | 1,062 | 971,000 | 2,655 |
| 2006-01-11 | 1,039 | 1,039 | 981 | 1,000 | 1,004,000 | 2,500 |
| 2006-01-10 | 1,030 | 1,030 | 1,010 | 1,019 | 574,000 | 2,547.50 |
| 2006-01-06 | 1,000 | 1,036 | 1,000 | 1,010 | 794,000 | 2,525 |
| 2006-01-05 | 968 | 998 | 961 | 997 | 581,000 | 2,492.50 |
| 2006-01-04 | 975 | 980 | 952 | 960 | 375,000 | 2,400 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
