4536 参天製薬(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 | 3,340 | 3,360 | 3,340 | 3,350 | 3,800 | 670 |
| 2006-12-28 | 3,350 | 3,350 | 3,310 | 3,340 | 4,000 | 668 |
| 2006-12-27 | 3,320 | 3,350 | 3,320 | 3,350 | 7,200 | 670 |
| 2006-12-26 | 3,270 | 3,320 | 3,270 | 3,320 | 6,600 | 664 |
| 2006-12-25 | 3,270 | 3,310 | 3,270 | 3,300 | 3,300 | 660 |
| 2006-12-22 | 3,300 | 3,300 | 3,280 | 3,290 | 7,900 | 658 |
| 2006-12-21 | 3,320 | 3,340 | 3,310 | 3,310 | 10,700 | 662 |
| 2006-12-20 | 3,320 | 3,320 | 3,270 | 3,310 | 9,600 | 662 |
| 2006-12-19 | 3,290 | 3,330 | 3,290 | 3,290 | 5,600 | 658 |
| 2006-12-18 | 3,300 | 3,330 | 3,280 | 3,330 | 8,500 | 666 |
| 2006-12-15 | 3,300 | 3,300 | 3,270 | 3,280 | 8,700 | 656 |
| 2006-12-14 | 3,240 | 3,280 | 3,240 | 3,280 | 7,100 | 656 |
| 2006-12-13 | 3,300 | 3,300 | 3,250 | 3,270 | 9,000 | 654 |
| 2006-12-12 | 3,290 | 3,300 | 3,270 | 3,300 | 7,600 | 660 |
| 2006-12-11 | 3,280 | 3,290 | 3,270 | 3,290 | 4,800 | 658 |
| 2006-12-08 | 3,290 | 3,300 | 3,240 | 3,240 | 84,300 | 648 |
| 2006-12-07 | 3,290 | 3,290 | 3,260 | 3,290 | 13,900 | 658 |
| 2006-12-06 | 3,180 | 3,280 | 3,180 | 3,260 | 7,400 | 652 |
| 2006-12-05 | 3,190 | 3,190 | 3,130 | 3,150 | 10,800 | 630 |
| 2006-12-04 | 3,270 | 3,270 | 3,120 | 3,180 | 29,400 | 636 |
| 2006-12-01 | 3,300 | 3,350 | 3,250 | 3,310 | 11,500 | 662 |
| 2006-11-30 | 3,200 | 3,260 | 3,200 | 3,250 | 16,100 | 650 |
| 2006-11-29 | 3,130 | 3,190 | 3,130 | 3,190 | 13,500 | 638 |
| 2006-11-28 | 3,070 | 3,090 | 3,070 | 3,090 | 4,900 | 618 |
| 2006-11-27 | 3,030 | 3,100 | 3,030 | 3,090 | 6,700 | 618 |
| 2006-11-24 | 3,090 | 3,100 | 3,080 | 3,080 | 11,400 | 616 |
| 2006-11-22 | 3,050 | 3,100 | 3,010 | 3,100 | 15,700 | 620 |
| 2006-11-21 | 3,050 | 3,050 | 2,995 | 3,020 | 6,000 | 604 |
| 2006-11-20 | 3,010 | 3,050 | 3,010 | 3,030 | 16,100 | 606 |
| 2006-11-17 | 3,040 | 3,090 | 3,030 | 3,060 | 9,400 | 612 |
| 2006-11-16 | 3,030 | 3,050 | 3,000 | 3,000 | 5,500 | 600 |
| 2006-11-15 | 3,020 | 3,040 | 3,010 | 3,020 | 6,800 | 604 |
| 2006-11-14 | 3,020 | 3,030 | 2,995 | 3,000 | 8,600 | 600 |
| 2006-11-13 | 3,020 | 3,030 | 2,980 | 3,030 | 11,700 | 606 |
| 2006-11-10 | 3,030 | 3,050 | 2,950 | 3,020 | 20,900 | 604 |
| 2006-11-09 | 3,090 | 3,100 | 2,985 | 3,050 | 21,500 | 610 |
| 2006-11-08 | 3,140 | 3,180 | 3,110 | 3,140 | 17,300 | 628 |
| 2006-11-07 | 3,140 | 3,140 | 3,090 | 3,090 | 4,000 | 618 |
| 2006-11-06 | 3,140 | 3,140 | 3,090 | 3,090 | 4,400 | 618 |
| 2006-11-02 | 3,160 | 3,220 | 3,140 | 3,140 | 18,100 | 628 |
| 2006-11-01 | 3,050 | 3,110 | 2,990 | 3,110 | 13,800 | 622 |
| 2006-10-31 | 3,050 | 3,090 | 3,000 | 3,050 | 16,500 | 610 |
| 2006-10-30 | 3,050 | 3,080 | 3,020 | 3,020 | 27,800 | 604 |
| 2006-10-27 | 3,180 | 3,180 | 3,090 | 3,120 | 10,800 | 624 |
| 2006-10-26 | 3,200 | 3,200 | 3,160 | 3,170 | 5,200 | 634 |
| 2006-10-25 | 3,200 | 3,200 | 3,170 | 3,190 | 11,100 | 638 |
| 2006-10-24 | 3,190 | 3,200 | 3,170 | 3,200 | 16,300 | 640 |
| 2006-10-23 | 3,160 | 3,180 | 3,150 | 3,180 | 10,800 | 636 |
| 2006-10-20 | 3,150 | 3,190 | 3,150 | 3,190 | 4,400 | 638 |
| 2006-10-19 | 3,190 | 3,190 | 3,110 | 3,140 | 9,400 | 628 |
| 2006-10-18 | 3,150 | 3,190 | 3,150 | 3,190 | 8,900 | 638 |
| 2006-10-17 | 3,140 | 3,170 | 3,140 | 3,170 | 2,000 | 634 |
| 2006-10-16 | 3,150 | 3,160 | 3,130 | 3,150 | 7,800 | 630 |
| 2006-10-13 | 3,150 | 3,150 | 3,100 | 3,100 | 17,400 | 620 |
| 2006-10-12 | 3,140 | 3,170 | 3,140 | 3,150 | 9,300 | 630 |
| 2006-10-11 | 3,130 | 3,160 | 3,130 | 3,140 | 13,900 | 628 |
| 2006-10-10 | 3,100 | 3,140 | 3,090 | 3,110 | 6,300 | 622 |
| 2006-10-06 | 3,080 | 3,110 | 3,080 | 3,090 | 14,200 | 618 |
| 2006-10-05 | 3,050 | 3,080 | 3,050 | 3,080 | 13,200 | 616 |
| 2006-10-04 | 2,990 | 3,010 | 2,980 | 3,000 | 9,000 | 600 |
| 2006-10-03 | 3,010 | 3,020 | 2,950 | 2,985 | 6,900 | 597 |
| 2006-10-02 | 2,955 | 3,000 | 2,920 | 3,000 | 7,900 | 600 |
| 2006-09-29 | 3,000 | 3,000 | 2,975 | 2,995 | 4,300 | 599 |
| 2006-09-28 | 2,990 | 3,010 | 2,990 | 3,000 | 2,700 | 600 |
| 2006-09-27 | 2,995 | 3,000 | 2,980 | 3,000 | 8,700 | 600 |
| 2006-09-26 | 2,940 | 2,985 | 2,940 | 2,955 | 5,500 | 591 |
| 2006-09-25 | 2,955 | 3,010 | 2,950 | 3,010 | 6,400 | 602 |
| 2006-09-22 | 2,950 | 2,995 | 2,950 | 2,965 | 6,600 | 593 |
| 2006-09-21 | 2,995 | 2,995 | 2,960 | 2,990 | 8,600 | 598 |
| 2006-09-20 | 2,985 | 3,000 | 2,965 | 2,985 | 16,900 | 597 |
| 2006-09-19 | 3,070 | 3,070 | 2,990 | 2,990 | 10,400 | 598 |
| 2006-09-15 | 3,050 | 3,100 | 3,040 | 3,080 | 8,600 | 616 |
| 2006-09-14 | 3,000 | 3,130 | 3,000 | 3,090 | 57,900 | 618 |
| 2006-09-13 | 2,970 | 3,000 | 2,935 | 2,975 | 11,300 | 595 |
| 2006-09-12 | 2,985 | 2,985 | 2,940 | 2,945 | 4,600 | 589 |
| 2006-09-11 | 2,950 | 2,980 | 2,930 | 2,950 | 5,900 | 590 |
| 2006-09-08 | 2,990 | 3,010 | 2,955 | 2,985 | 105,600 | 597 |
| 2006-09-07 | 3,010 | 3,010 | 2,965 | 2,965 | 14,000 | 593 |
| 2006-09-06 | 2,965 | 3,010 | 2,965 | 3,000 | 12,300 | 600 |
| 2006-09-05 | 2,950 | 3,010 | 2,950 | 3,000 | 30,900 | 600 |
| 2006-09-04 | 2,945 | 2,950 | 2,935 | 2,945 | 3,800 | 589 |
| 2006-09-01 | 2,905 | 2,930 | 2,905 | 2,920 | 3,200 | 584 |
| 2006-08-31 | 2,875 | 2,930 | 2,875 | 2,900 | 15,100 | 580 |
| 2006-08-30 | 2,890 | 2,950 | 2,890 | 2,950 | 13,900 | 590 |
| 2006-08-29 | 2,880 | 2,895 | 2,875 | 2,890 | 9,200 | 578 |
| 2006-08-28 | 2,865 | 2,880 | 2,835 | 2,840 | 17,800 | 568 |
| 2006-08-25 | 2,935 | 2,955 | 2,885 | 2,885 | 36,300 | 577 |
| 2006-08-24 | 2,880 | 2,910 | 2,865 | 2,905 | 3,700 | 581 |
| 2006-08-23 | 2,850 | 2,900 | 2,850 | 2,900 | 10,900 | 580 |
| 2006-08-22 | 2,895 | 2,895 | 2,870 | 2,885 | 8,500 | 577 |
| 2006-08-21 | 2,905 | 2,905 | 2,860 | 2,875 | 8,800 | 575 |
| 2006-08-18 | 2,885 | 2,925 | 2,885 | 2,920 | 23,500 | 584 |
| 2006-08-17 | 2,900 | 2,900 | 2,880 | 2,880 | 7,700 | 576 |
| 2006-08-16 | 2,835 | 2,870 | 2,825 | 2,865 | 19,400 | 573 |
| 2006-08-15 | 2,795 | 2,815 | 2,780 | 2,780 | 8,700 | 556 |
| 2006-08-14 | 2,720 | 2,760 | 2,720 | 2,755 | 9,400 | 551 |
| 2006-08-11 | 2,780 | 2,810 | 2,760 | 2,760 | 7,800 | 552 |
| 2006-08-10 | 2,820 | 2,830 | 2,810 | 2,820 | 10,700 | 564 |
| 2006-08-09 | 2,785 | 2,815 | 2,770 | 2,815 | 4,000 | 563 |
| 2006-08-08 | 2,770 | 2,785 | 2,760 | 2,785 | 4,100 | 557 |
| 2006-08-07 | 2,785 | 2,790 | 2,750 | 2,750 | 3,100 | 550 |
| 2006-08-04 | 2,815 | 2,815 | 2,770 | 2,790 | 2,800 | 558 |
| 2006-08-03 | 2,810 | 2,825 | 2,795 | 2,800 | 4,000 | 560 |
| 2006-08-02 | 2,790 | 2,810 | 2,780 | 2,810 | 9,000 | 562 |
| 2006-08-01 | 2,735 | 2,790 | 2,715 | 2,790 | 8,000 | 558 |
| 2006-07-31 | 2,790 | 2,790 | 2,760 | 2,760 | 5,600 | 552 |
| 2006-07-28 | 2,800 | 2,800 | 2,705 | 2,745 | 20,500 | 549 |
| 2006-07-27 | 2,790 | 2,800 | 2,760 | 2,790 | 16,900 | 558 |
| 2006-07-26 | 2,815 | 2,825 | 2,760 | 2,785 | 19,200 | 557 |
| 2006-07-25 | 2,655 | 2,835 | 2,645 | 2,835 | 50,500 | 567 |
| 2006-07-24 | 2,570 | 2,640 | 2,570 | 2,625 | 6,400 | 525 |
| 2006-07-21 | 2,575 | 2,585 | 2,560 | 2,560 | 3,400 | 512 |
| 2006-07-20 | 2,570 | 2,630 | 2,545 | 2,615 | 7,400 | 523 |
| 2006-07-19 | 2,530 | 2,530 | 2,485 | 2,485 | 7,500 | 497 |
| 2006-07-18 | 2,535 | 2,535 | 2,460 | 2,495 | 10,700 | 499 |
| 2006-07-14 | 2,600 | 2,600 | 2,545 | 2,550 | 12,200 | 510 |
| 2006-07-13 | 2,620 | 2,620 | 2,570 | 2,595 | 10,700 | 519 |
| 2006-07-12 | 2,680 | 2,680 | 2,625 | 2,640 | 3,700 | 528 |
| 2006-07-11 | 2,650 | 2,660 | 2,630 | 2,660 | 3,200 | 532 |
| 2006-07-10 | 2,630 | 2,665 | 2,580 | 2,650 | 6,300 | 530 |
| 2006-07-07 | 2,670 | 2,670 | 2,635 | 2,635 | 1,600 | 527 |
| 2006-07-06 | 2,665 | 2,705 | 2,630 | 2,645 | 5,800 | 529 |
| 2006-07-05 | 2,685 | 2,710 | 2,670 | 2,690 | 4,000 | 538 |
| 2006-07-04 | 2,720 | 2,720 | 2,660 | 2,690 | 4,400 | 538 |
| 2006-07-03 | 2,710 | 2,725 | 2,695 | 2,695 | 7,500 | 539 |
| 2006-06-30 | 2,710 | 2,715 | 2,665 | 2,715 | 8,100 | 543 |
| 2006-06-29 | 2,650 | 2,705 | 2,620 | 2,705 | 27,400 | 541 |
| 2006-06-28 | 2,650 | 2,675 | 2,630 | 2,675 | 6,500 | 535 |
| 2006-06-27 | 2,645 | 2,700 | 2,645 | 2,700 | 6,000 | 540 |
| 2006-06-26 | 2,665 | 2,665 | 2,615 | 2,620 | 4,600 | 524 |
| 2006-06-23 | 2,650 | 2,655 | 2,570 | 2,625 | 7,400 | 525 |
| 2006-06-22 | 2,600 | 2,695 | 2,600 | 2,660 | 19,000 | 532 |
| 2006-06-21 | 2,570 | 2,575 | 2,540 | 2,560 | 5,400 | 512 |
| 2006-06-20 | 2,620 | 2,625 | 2,595 | 2,595 | 4,700 | 519 |
| 2006-06-19 | 2,630 | 2,630 | 2,590 | 2,610 | 6,100 | 522 |
| 2006-06-16 | 2,545 | 2,605 | 2,545 | 2,605 | 10,600 | 521 |
| 2006-06-15 | 2,515 | 2,525 | 2,460 | 2,515 | 12,400 | 503 |
| 2006-06-14 | 2,480 | 2,495 | 2,445 | 2,485 | 13,200 | 497 |
| 2006-06-13 | 2,495 | 2,500 | 2,485 | 2,500 | 4,800 | 500 |
| 2006-06-12 | 2,565 | 2,565 | 2,490 | 2,520 | 6,500 | 504 |
| 2006-06-09 | 2,525 | 2,550 | 2,480 | 2,525 | 53,600 | 505 |
| 2006-06-08 | 2,600 | 2,630 | 2,530 | 2,560 | 23,100 | 512 |
| 2006-06-07 | 2,630 | 2,650 | 2,615 | 2,625 | 10,700 | 525 |
| 2006-06-06 | 2,690 | 2,695 | 2,660 | 2,660 | 7,000 | 532 |
| 2006-06-05 | 2,675 | 2,715 | 2,675 | 2,700 | 6,200 | 540 |
| 2006-06-02 | 2,740 | 2,740 | 2,650 | 2,735 | 25,700 | 547 |
| 2006-06-01 | 2,760 | 2,785 | 2,690 | 2,700 | 31,400 | 540 |
| 2006-05-31 | 2,715 | 2,815 | 2,715 | 2,795 | 20,000 | 559 |
| 2006-05-30 | 2,780 | 2,780 | 2,730 | 2,730 | 7,300 | 546 |
| 2006-05-29 | 2,800 | 2,805 | 2,770 | 2,795 | 12,000 | 559 |
| 2006-05-26 | 2,735 | 2,780 | 2,735 | 2,770 | 3,800 | 554 |
| 2006-05-25 | 2,745 | 2,750 | 2,720 | 2,730 | 2,500 | 546 |
| 2006-05-24 | 2,750 | 2,765 | 2,745 | 2,750 | 7,400 | 550 |
| 2006-05-23 | 2,725 | 2,755 | 2,720 | 2,720 | 7,100 | 544 |
| 2006-05-22 | 2,750 | 2,785 | 2,735 | 2,735 | 9,000 | 547 |
| 2006-05-19 | 2,780 | 2,790 | 2,750 | 2,785 | 7,700 | 557 |
| 2006-05-18 | 2,740 | 2,795 | 2,740 | 2,785 | 15,600 | 557 |
| 2006-05-17 | 2,730 | 2,780 | 2,720 | 2,780 | 7,000 | 556 |
| 2006-05-16 | 2,800 | 2,815 | 2,730 | 2,740 | 16,000 | 548 |
| 2006-05-15 | 2,715 | 2,790 | 2,715 | 2,790 | 13,100 | 558 |
| 2006-05-12 | 2,730 | 2,760 | 2,700 | 2,700 | 21,700 | 540 |
| 2006-05-11 | 2,790 | 2,820 | 2,725 | 2,725 | 10,300 | 545 |
| 2006-05-10 | 2,825 | 2,825 | 2,735 | 2,735 | 31,500 | 547 |
| 2006-05-09 | 2,830 | 2,840 | 2,820 | 2,835 | 14,800 | 567 |
| 2006-05-08 | 2,870 | 2,870 | 2,805 | 2,810 | 15,600 | 562 |
| 2006-05-02 | 2,855 | 2,875 | 2,850 | 2,870 | 15,500 | 574 |
| 2006-05-01 | 2,820 | 2,860 | 2,820 | 2,860 | 12,900 | 572 |
| 2006-04-28 | 2,775 | 2,830 | 2,775 | 2,830 | 17,500 | 566 |
| 2006-04-27 | 2,815 | 2,825 | 2,765 | 2,790 | 6,800 | 558 |
| 2006-04-26 | 2,735 | 2,795 | 2,735 | 2,795 | 11,400 | 559 |
| 2006-04-25 | 2,740 | 2,745 | 2,715 | 2,730 | 10,600 | 546 |
| 2006-04-24 | 2,730 | 2,745 | 2,715 | 2,720 | 12,900 | 544 |
| 2006-04-21 | 2,730 | 2,750 | 2,710 | 2,725 | 18,600 | 545 |
| 2006-04-20 | 2,720 | 2,745 | 2,720 | 2,735 | 3,900 | 547 |
| 2006-04-19 | 2,745 | 2,745 | 2,720 | 2,720 | 11,100 | 544 |
| 2006-04-18 | 2,760 | 2,770 | 2,710 | 2,720 | 29,400 | 544 |
| 2006-04-17 | 2,820 | 2,820 | 2,760 | 2,760 | 20,200 | 552 |
| 2006-04-14 | 2,835 | 2,850 | 2,825 | 2,830 | 13,600 | 566 |
| 2006-04-13 | 2,860 | 2,860 | 2,810 | 2,825 | 16,800 | 565 |
| 2006-04-12 | 2,870 | 2,870 | 2,835 | 2,835 | 10,700 | 567 |
| 2006-04-11 | 2,860 | 2,875 | 2,845 | 2,845 | 20,100 | 569 |
| 2006-04-10 | 2,830 | 2,850 | 2,820 | 2,850 | 11,700 | 570 |
| 2006-04-07 | 2,820 | 2,830 | 2,790 | 2,830 | 8,900 | 566 |
| 2006-04-06 | 2,790 | 2,810 | 2,785 | 2,805 | 17,200 | 561 |
| 2006-04-05 | 2,810 | 2,815 | 2,780 | 2,780 | 19,900 | 556 |
| 2006-04-04 | 2,835 | 2,835 | 2,805 | 2,820 | 14,600 | 564 |
| 2006-04-03 | 2,805 | 2,845 | 2,795 | 2,825 | 18,200 | 565 |
| 2006-03-31 | 2,820 | 2,830 | 2,780 | 2,780 | 15,300 | 556 |
| 2006-03-30 | 2,840 | 2,840 | 2,805 | 2,805 | 15,300 | 561 |
| 2006-03-29 | 2,775 | 2,820 | 2,760 | 2,800 | 25,600 | 560 |
| 2006-03-28 | 2,830 | 2,830 | 2,735 | 2,750 | 55,300 | 550 |
| 2006-03-27 | 2,880 | 2,895 | 2,870 | 2,885 | 14,800 | 577 |
| 2006-03-24 | 2,865 | 2,865 | 2,770 | 2,820 | 32,700 | 564 |
| 2006-03-23 | 2,965 | 2,965 | 2,865 | 2,865 | 49,400 | 573 |
| 2006-03-22 | 2,935 | 2,965 | 2,935 | 2,945 | 17,100 | 589 |
| 2006-03-20 | 2,885 | 2,940 | 2,885 | 2,925 | 17,200 | 585 |
| 2006-03-17 | 2,890 | 2,900 | 2,860 | 2,885 | 10,300 | 577 |
| 2006-03-16 | 2,895 | 2,910 | 2,850 | 2,870 | 14,700 | 574 |
| 2006-03-15 | 2,875 | 2,890 | 2,870 | 2,875 | 11,200 | 575 |
| 2006-03-14 | 2,900 | 2,900 | 2,870 | 2,885 | 9,000 | 577 |
| 2006-03-13 | 2,820 | 2,910 | 2,810 | 2,885 | 37,000 | 577 |
| 2006-03-10 | 2,770 | 2,800 | 2,770 | 2,780 | 101,500 | 556 |
| 2006-03-09 | 2,780 | 2,795 | 2,780 | 2,795 | 14,500 | 559 |
| 2006-03-08 | 2,775 | 2,785 | 2,750 | 2,780 | 18,400 | 556 |
| 2006-03-07 | 2,770 | 2,780 | 2,755 | 2,770 | 24,800 | 554 |
| 2006-03-06 | 2,735 | 2,770 | 2,730 | 2,755 | 34,500 | 551 |
| 2006-03-03 | 2,695 | 2,735 | 2,685 | 2,710 | 26,400 | 542 |
| 2006-03-02 | 2,780 | 2,780 | 2,685 | 2,685 | 77,600 | 537 |
| 2006-03-01 | 2,750 | 2,795 | 2,740 | 2,775 | 69,500 | 555 |
| 2006-02-28 | 2,660 | 2,700 | 2,620 | 2,665 | 32,400 | 533 |
| 2006-02-27 | 2,610 | 2,650 | 2,595 | 2,650 | 58,600 | 530 |
| 2006-02-24 | 2,680 | 2,685 | 2,580 | 2,585 | 58,500 | 517 |
| 2006-02-23 | 2,530 | 2,710 | 2,510 | 2,695 | 54,100 | 539 |
| 2006-02-22 | 2,505 | 2,545 | 2,500 | 2,505 | 24,900 | 501 |
| 2006-02-21 | 2,450 | 2,490 | 2,440 | 2,460 | 25,500 | 492 |
| 2006-02-20 | 2,550 | 2,550 | 2,455 | 2,475 | 61,200 | 495 |
| 2006-02-17 | 2,565 | 2,600 | 2,505 | 2,550 | 104,700 | 510 |
| 2006-02-16 | 2,555 | 2,575 | 2,480 | 2,525 | 290,300 | 505 |
| 2006-02-15 | 2,620 | 2,625 | 2,620 | 2,620 | 94,200 | 524 |
| 2006-02-14 | 3,100 | 3,140 | 3,090 | 3,120 | 9,800 | 624 |
| 2006-02-13 | 3,110 | 3,200 | 3,110 | 3,150 | 15,300 | 630 |
| 2006-02-10 | 3,100 | 3,160 | 3,000 | 3,160 | 19,800 | 632 |
| 2006-02-09 | 3,170 | 3,170 | 3,100 | 3,110 | 14,700 | 622 |
| 2006-02-08 | 3,170 | 3,170 | 3,120 | 3,140 | 14,100 | 628 |
| 2006-02-07 | 3,120 | 3,180 | 3,120 | 3,130 | 15,300 | 626 |
| 2006-02-06 | 3,140 | 3,150 | 3,100 | 3,110 | 12,600 | 622 |
| 2006-02-03 | 3,090 | 3,140 | 3,090 | 3,120 | 9,800 | 624 |
| 2006-02-02 | 3,080 | 3,100 | 3,070 | 3,070 | 10,600 | 614 |
| 2006-02-01 | 3,060 | 3,090 | 3,040 | 3,070 | 8,400 | 614 |
| 2006-01-31 | 3,100 | 3,120 | 3,050 | 3,050 | 15,300 | 610 |
| 2006-01-30 | 3,120 | 3,120 | 3,020 | 3,050 | 25,900 | 610 |
| 2006-01-27 | 3,030 | 3,100 | 3,030 | 3,100 | 10,800 | 620 |
| 2006-01-26 | 3,030 | 3,030 | 2,980 | 2,985 | 12,400 | 597 |
| 2006-01-25 | 3,020 | 3,090 | 3,010 | 3,010 | 13,300 | 602 |
| 2006-01-24 | 3,070 | 3,080 | 2,980 | 3,020 | 6,500 | 604 |
| 2006-01-23 | 3,090 | 3,090 | 3,020 | 3,020 | 5,300 | 604 |
| 2006-01-20 | 3,100 | 3,200 | 3,000 | 3,100 | 13,700 | 620 |
| 2006-01-19 | 2,970 | 3,120 | 2,850 | 3,120 | 21,700 | 624 |
| 2006-01-18 | 3,070 | 3,070 | 2,850 | 2,850 | 17,200 | 570 |
| 2006-01-17 | 3,120 | 3,120 | 3,020 | 3,020 | 20,200 | 604 |
| 2006-01-16 | 3,170 | 3,180 | 3,130 | 3,130 | 7,900 | 626 |
| 2006-01-13 | 3,220 | 3,260 | 3,150 | 3,190 | 16,800 | 638 |
| 2006-01-12 | 3,200 | 3,240 | 3,170 | 3,240 | 7,900 | 648 |
| 2006-01-11 | 3,190 | 3,190 | 3,140 | 3,160 | 10,200 | 632 |
| 2006-01-10 | 3,180 | 3,200 | 3,140 | 3,140 | 13,300 | 628 |
| 2006-01-06 | 3,220 | 3,280 | 3,190 | 3,190 | 5,600 | 638 |
| 2006-01-05 | 3,190 | 3,220 | 3,180 | 3,180 | 15,800 | 636 |
| 2006-01-04 | 3,260 | 3,260 | 3,190 | 3,210 | 7,200 | 642 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
