4549 栄研化学(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 | 1,202 | 1,208 | 1,193 | 1,204 | 51,100 | 602 |
| 2006-12-28 | 1,215 | 1,215 | 1,192 | 1,205 | 80,000 | 602.50 |
| 2006-12-27 | 1,209 | 1,211 | 1,190 | 1,206 | 89,800 | 603 |
| 2006-12-26 | 1,184 | 1,212 | 1,176 | 1,205 | 181,400 | 602.50 |
| 2006-12-25 | 1,197 | 1,197 | 1,173 | 1,173 | 210,600 | 586.50 |
| 2006-12-22 | 1,210 | 1,215 | 1,190 | 1,196 | 297,800 | 598 |
| 2006-12-21 | 1,253 | 1,259 | 1,210 | 1,220 | 443,000 | 610 |
| 2006-12-20 | 1,266 | 1,285 | 1,250 | 1,252 | 388,200 | 626 |
| 2006-12-19 | 1,320 | 1,328 | 1,253 | 1,261 | 1,063,600 | 630.50 |
| 2006-12-18 | 1,308 | 1,360 | 1,293 | 1,340 | 1,477,800 | 670 |
| 2006-12-15 | 1,169 | 1,177 | 1,167 | 1,168 | 65,100 | 584 |
| 2006-12-14 | 1,170 | 1,175 | 1,167 | 1,170 | 39,400 | 585 |
| 2006-12-13 | 1,177 | 1,177 | 1,160 | 1,174 | 27,200 | 587 |
| 2006-12-12 | 1,174 | 1,177 | 1,168 | 1,173 | 41,000 | 586.50 |
| 2006-12-11 | 1,171 | 1,174 | 1,166 | 1,167 | 29,400 | 583.50 |
| 2006-12-08 | 1,167 | 1,175 | 1,166 | 1,171 | 44,700 | 585.50 |
| 2006-12-07 | 1,156 | 1,167 | 1,156 | 1,165 | 38,400 | 582.50 |
| 2006-12-06 | 1,156 | 1,169 | 1,156 | 1,169 | 38,500 | 584.50 |
| 2006-12-05 | 1,165 | 1,175 | 1,155 | 1,155 | 31,400 | 577.50 |
| 2006-12-04 | 1,155 | 1,167 | 1,149 | 1,165 | 28,200 | 582.50 |
| 2006-12-01 | 1,165 | 1,175 | 1,154 | 1,154 | 59,700 | 577 |
| 2006-11-30 | 1,177 | 1,177 | 1,161 | 1,165 | 60,700 | 582.50 |
| 2006-11-29 | 1,129 | 1,158 | 1,126 | 1,158 | 57,100 | 579 |
| 2006-11-28 | 1,128 | 1,133 | 1,120 | 1,129 | 27,100 | 564.50 |
| 2006-11-27 | 1,130 | 1,132 | 1,120 | 1,128 | 33,600 | 564 |
| 2006-11-24 | 1,116 | 1,120 | 1,098 | 1,115 | 37,300 | 557.50 |
| 2006-11-22 | 1,091 | 1,097 | 1,065 | 1,096 | 27,900 | 548 |
| 2006-11-21 | 1,102 | 1,102 | 1,089 | 1,091 | 38,400 | 545.50 |
| 2006-11-20 | 1,081 | 1,105 | 1,081 | 1,094 | 45,700 | 547 |
| 2006-11-17 | 1,121 | 1,127 | 1,113 | 1,121 | 28,100 | 560.50 |
| 2006-11-16 | 1,120 | 1,130 | 1,114 | 1,122 | 31,900 | 561 |
| 2006-11-15 | 1,124 | 1,130 | 1,118 | 1,121 | 34,400 | 560.50 |
| 2006-11-14 | 1,118 | 1,126 | 1,104 | 1,124 | 40,000 | 562 |
| 2006-11-13 | 1,100 | 1,109 | 1,095 | 1,102 | 46,700 | 551 |
| 2006-11-10 | 1,111 | 1,119 | 1,101 | 1,103 | 99,500 | 551.50 |
| 2006-11-09 | 1,113 | 1,128 | 1,109 | 1,111 | 71,800 | 555.50 |
| 2006-11-08 | 1,127 | 1,128 | 1,117 | 1,121 | 42,300 | 560.50 |
| 2006-11-07 | 1,135 | 1,135 | 1,116 | 1,122 | 43,800 | 561 |
| 2006-11-06 | 1,130 | 1,130 | 1,120 | 1,126 | 57,300 | 563 |
| 2006-11-02 | 1,136 | 1,139 | 1,125 | 1,130 | 150,200 | 565 |
| 2006-11-01 | 1,145 | 1,145 | 1,133 | 1,136 | 74,200 | 568 |
| 2006-10-31 | 1,136 | 1,145 | 1,135 | 1,138 | 82,600 | 569 |
| 2006-10-30 | 1,135 | 1,137 | 1,130 | 1,130 | 63,100 | 565 |
| 2006-10-27 | 1,144 | 1,145 | 1,130 | 1,137 | 91,300 | 568.50 |
| 2006-10-26 | 1,143 | 1,150 | 1,131 | 1,137 | 83,200 | 568.50 |
| 2006-10-25 | 1,150 | 1,151 | 1,136 | 1,140 | 86,700 | 570 |
| 2006-10-24 | 1,155 | 1,155 | 1,143 | 1,146 | 59,400 | 573 |
| 2006-10-23 | 1,152 | 1,153 | 1,144 | 1,150 | 65,400 | 575 |
| 2006-10-20 | 1,130 | 1,134 | 1,126 | 1,132 | 64,300 | 566 |
| 2006-10-19 | 1,130 | 1,143 | 1,129 | 1,135 | 74,400 | 567.50 |
| 2006-10-18 | 1,129 | 1,145 | 1,120 | 1,128 | 85,200 | 564 |
| 2006-10-17 | 1,151 | 1,154 | 1,127 | 1,128 | 74,100 | 564 |
| 2006-10-16 | 1,138 | 1,142 | 1,126 | 1,141 | 36,500 | 570.50 |
| 2006-10-13 | 1,124 | 1,139 | 1,119 | 1,123 | 46,200 | 561.50 |
| 2006-10-12 | 1,117 | 1,123 | 1,111 | 1,113 | 56,200 | 556.50 |
| 2006-10-11 | 1,148 | 1,150 | 1,109 | 1,117 | 82,500 | 558.50 |
| 2006-10-10 | 1,170 | 1,172 | 1,151 | 1,153 | 88,400 | 576.50 |
| 2006-10-06 | 1,187 | 1,190 | 1,176 | 1,181 | 51,000 | 590.50 |
| 2006-10-05 | 1,193 | 1,200 | 1,190 | 1,200 | 37,800 | 600 |
| 2006-10-04 | 1,194 | 1,201 | 1,184 | 1,185 | 29,200 | 592.50 |
| 2006-10-03 | 1,210 | 1,210 | 1,191 | 1,200 | 37,300 | 600 |
| 2006-10-02 | 1,227 | 1,227 | 1,210 | 1,214 | 22,500 | 607 |
| 2006-09-29 | 1,220 | 1,222 | 1,205 | 1,219 | 28,700 | 609.50 |
| 2006-09-28 | 1,206 | 1,210 | 1,200 | 1,206 | 25,800 | 603 |
| 2006-09-27 | 1,188 | 1,196 | 1,182 | 1,196 | 41,900 | 598 |
| 2006-09-26 | 1,195 | 1,195 | 1,185 | 1,185 | 19,500 | 592.50 |
| 2006-09-25 | 1,180 | 1,194 | 1,162 | 1,190 | 31,600 | 595 |
| 2006-09-22 | 1,200 | 1,200 | 1,175 | 1,181 | 73,500 | 590.50 |
| 2006-09-21 | 1,210 | 1,225 | 1,203 | 1,205 | 36,300 | 602.50 |
| 2006-09-20 | 1,223 | 1,223 | 1,202 | 1,203 | 22,400 | 601.50 |
| 2006-09-19 | 1,245 | 1,246 | 1,212 | 1,223 | 26,000 | 611.50 |
| 2006-09-15 | 1,247 | 1,247 | 1,224 | 1,231 | 21,300 | 615.50 |
| 2006-09-14 | 1,229 | 1,240 | 1,225 | 1,238 | 57,200 | 619 |
| 2006-09-13 | 1,234 | 1,236 | 1,221 | 1,221 | 30,700 | 610.50 |
| 2006-09-12 | 1,234 | 1,236 | 1,225 | 1,232 | 43,100 | 616 |
| 2006-09-11 | 1,233 | 1,234 | 1,221 | 1,231 | 41,100 | 615.50 |
| 2006-09-08 | 1,218 | 1,225 | 1,205 | 1,213 | 87,500 | 606.50 |
| 2006-09-07 | 1,203 | 1,206 | 1,196 | 1,198 | 19,600 | 599 |
| 2006-09-06 | 1,218 | 1,222 | 1,200 | 1,205 | 18,800 | 602.50 |
| 2006-09-05 | 1,228 | 1,229 | 1,214 | 1,215 | 21,300 | 607.50 |
| 2006-09-04 | 1,218 | 1,229 | 1,215 | 1,216 | 13,100 | 608 |
| 2006-09-01 | 1,221 | 1,221 | 1,207 | 1,215 | 27,400 | 607.50 |
| 2006-08-31 | 1,203 | 1,221 | 1,201 | 1,218 | 19,800 | 609 |
| 2006-08-30 | 1,208 | 1,212 | 1,197 | 1,201 | 14,400 | 600.50 |
| 2006-08-29 | 1,205 | 1,206 | 1,191 | 1,195 | 45,600 | 597.50 |
| 2006-08-28 | 1,216 | 1,220 | 1,200 | 1,205 | 34,000 | 602.50 |
| 2006-08-25 | 1,239 | 1,242 | 1,215 | 1,232 | 34,200 | 616 |
| 2006-08-24 | 1,220 | 1,235 | 1,206 | 1,220 | 29,500 | 610 |
| 2006-08-23 | 1,225 | 1,231 | 1,220 | 1,226 | 11,400 | 613 |
| 2006-08-22 | 1,220 | 1,230 | 1,216 | 1,222 | 35,000 | 611 |
| 2006-08-21 | 1,233 | 1,240 | 1,217 | 1,219 | 38,800 | 609.50 |
| 2006-08-18 | 1,218 | 1,218 | 1,210 | 1,213 | 22,600 | 606.50 |
| 2006-08-17 | 1,207 | 1,214 | 1,198 | 1,198 | 17,700 | 599 |
| 2006-08-16 | 1,200 | 1,217 | 1,195 | 1,209 | 46,900 | 604.50 |
| 2006-08-15 | 1,199 | 1,204 | 1,191 | 1,197 | 23,900 | 598.50 |
| 2006-08-14 | 1,200 | 1,200 | 1,188 | 1,196 | 16,600 | 598 |
| 2006-08-11 | 1,200 | 1,203 | 1,188 | 1,189 | 26,100 | 594.50 |
| 2006-08-10 | 1,192 | 1,208 | 1,192 | 1,204 | 11,700 | 602 |
| 2006-08-09 | 1,197 | 1,212 | 1,184 | 1,212 | 16,800 | 606 |
| 2006-08-08 | 1,199 | 1,215 | 1,185 | 1,190 | 13,700 | 595 |
| 2006-08-07 | 1,208 | 1,215 | 1,187 | 1,188 | 28,400 | 594 |
| 2006-08-04 | 1,206 | 1,222 | 1,204 | 1,208 | 12,600 | 604 |
| 2006-08-03 | 1,205 | 1,215 | 1,201 | 1,203 | 39,900 | 601.50 |
| 2006-08-02 | 1,201 | 1,218 | 1,201 | 1,218 | 15,200 | 609 |
| 2006-08-01 | 1,220 | 1,230 | 1,211 | 1,221 | 40,500 | 610.50 |
| 2006-07-31 | 1,218 | 1,229 | 1,215 | 1,220 | 26,000 | 610 |
| 2006-07-28 | 1,225 | 1,226 | 1,218 | 1,224 | 16,900 | 612 |
| 2006-07-27 | 1,212 | 1,225 | 1,211 | 1,223 | 18,300 | 611.50 |
| 2006-07-26 | 1,223 | 1,230 | 1,218 | 1,220 | 36,500 | 610 |
| 2006-07-25 | 1,202 | 1,218 | 1,201 | 1,218 | 36,800 | 609 |
| 2006-07-24 | 1,190 | 1,209 | 1,190 | 1,201 | 21,400 | 600.50 |
| 2006-07-21 | 1,193 | 1,210 | 1,193 | 1,209 | 22,200 | 604.50 |
| 2006-07-20 | 1,185 | 1,226 | 1,182 | 1,212 | 35,800 | 606 |
| 2006-07-19 | 1,185 | 1,199 | 1,168 | 1,177 | 38,600 | 588.50 |
| 2006-07-18 | 1,217 | 1,220 | 1,180 | 1,181 | 38,800 | 590.50 |
| 2006-07-14 | 1,246 | 1,246 | 1,225 | 1,228 | 14,600 | 614 |
| 2006-07-13 | 1,240 | 1,259 | 1,240 | 1,254 | 14,800 | 627 |
| 2006-07-12 | 1,253 | 1,275 | 1,243 | 1,259 | 31,200 | 629.50 |
| 2006-07-11 | 1,299 | 1,299 | 1,279 | 1,290 | 18,000 | 645 |
| 2006-07-10 | 1,254 | 1,297 | 1,231 | 1,297 | 22,700 | 648.50 |
| 2006-07-07 | 1,294 | 1,303 | 1,271 | 1,294 | 19,300 | 647 |
| 2006-07-06 | 1,286 | 1,293 | 1,280 | 1,287 | 17,300 | 643.50 |
| 2006-07-05 | 1,290 | 1,300 | 1,286 | 1,291 | 30,100 | 645.50 |
| 2006-07-04 | 1,323 | 1,329 | 1,293 | 1,307 | 28,900 | 653.50 |
| 2006-07-03 | 1,333 | 1,336 | 1,310 | 1,314 | 69,900 | 657 |
| 2006-06-30 | 1,310 | 1,336 | 1,310 | 1,336 | 54,400 | 668 |
| 2006-06-29 | 1,319 | 1,319 | 1,291 | 1,304 | 49,400 | 652 |
| 2006-06-28 | 1,290 | 1,303 | 1,288 | 1,299 | 28,800 | 649.50 |
| 2006-06-27 | 1,291 | 1,302 | 1,271 | 1,302 | 26,200 | 651 |
| 2006-06-26 | 1,301 | 1,306 | 1,285 | 1,300 | 26,100 | 650 |
| 2006-06-23 | 1,310 | 1,310 | 1,285 | 1,306 | 37,300 | 653 |
| 2006-06-22 | 1,290 | 1,310 | 1,290 | 1,310 | 43,600 | 655 |
| 2006-06-21 | 1,292 | 1,297 | 1,270 | 1,291 | 27,200 | 645.50 |
| 2006-06-20 | 1,299 | 1,310 | 1,290 | 1,300 | 32,200 | 650 |
| 2006-06-19 | 1,300 | 1,301 | 1,285 | 1,297 | 29,900 | 648.50 |
| 2006-06-16 | 1,242 | 1,303 | 1,242 | 1,299 | 105,200 | 649.50 |
| 2006-06-15 | 1,249 | 1,249 | 1,231 | 1,237 | 43,400 | 618.50 |
| 2006-06-14 | 1,219 | 1,250 | 1,218 | 1,248 | 51,200 | 624 |
| 2006-06-13 | 1,202 | 1,235 | 1,202 | 1,218 | 32,800 | 609 |
| 2006-06-12 | 1,200 | 1,234 | 1,200 | 1,218 | 44,500 | 609 |
| 2006-06-09 | 1,216 | 1,227 | 1,195 | 1,218 | 71,100 | 609 |
| 2006-06-08 | 1,250 | 1,254 | 1,213 | 1,230 | 69,000 | 615 |
| 2006-06-07 | 1,270 | 1,278 | 1,256 | 1,268 | 67,100 | 634 |
| 2006-06-06 | 1,280 | 1,280 | 1,267 | 1,276 | 66,100 | 638 |
| 2006-06-05 | 1,289 | 1,300 | 1,280 | 1,291 | 48,400 | 645.50 |
| 2006-06-02 | 1,300 | 1,300 | 1,250 | 1,300 | 59,800 | 650 |
| 2006-06-01 | 1,294 | 1,312 | 1,293 | 1,293 | 56,200 | 646.50 |
| 2006-05-31 | 1,290 | 1,303 | 1,250 | 1,292 | 48,300 | 646 |
| 2006-05-30 | 1,320 | 1,328 | 1,300 | 1,316 | 44,100 | 658 |
| 2006-05-29 | 1,327 | 1,332 | 1,320 | 1,322 | 52,900 | 661 |
| 2006-05-26 | 1,315 | 1,339 | 1,315 | 1,328 | 53,800 | 664 |
| 2006-05-25 | 1,315 | 1,315 | 1,291 | 1,307 | 43,100 | 653.50 |
| 2006-05-24 | 1,272 | 1,307 | 1,272 | 1,302 | 35,500 | 651 |
| 2006-05-23 | 1,308 | 1,316 | 1,290 | 1,305 | 46,400 | 652.50 |
| 2006-05-22 | 1,320 | 1,345 | 1,319 | 1,328 | 107,000 | 664 |
| 2006-05-19 | 1,295 | 1,309 | 1,284 | 1,305 | 37,200 | 652.50 |
| 2006-05-18 | 1,290 | 1,300 | 1,257 | 1,298 | 75,300 | 649 |
| 2006-05-17 | 1,300 | 1,308 | 1,279 | 1,298 | 86,300 | 649 |
| 2006-05-16 | 1,310 | 1,319 | 1,300 | 1,302 | 155,800 | 651 |
| 2006-05-15 | 1,294 | 1,310 | 1,291 | 1,300 | 102,300 | 650 |
| 2006-05-12 | 1,290 | 1,305 | 1,272 | 1,290 | 112,100 | 645 |
| 2006-05-11 | 1,290 | 1,301 | 1,290 | 1,300 | 160,100 | 650 |
| 2006-05-10 | 1,291 | 1,303 | 1,284 | 1,295 | 209,700 | 647.50 |
| 2006-05-09 | 1,301 | 1,307 | 1,290 | 1,291 | 84,200 | 645.50 |
| 2006-05-08 | 1,280 | 1,313 | 1,279 | 1,301 | 139,000 | 650.50 |
| 2006-05-02 | 1,258 | 1,269 | 1,253 | 1,261 | 115,000 | 630.50 |
| 2006-05-01 | 1,243 | 1,260 | 1,243 | 1,248 | 93,000 | 624 |
| 2006-04-28 | 1,269 | 1,272 | 1,236 | 1,246 | 82,000 | 623 |
| 2006-04-27 | 1,252 | 1,260 | 1,243 | 1,259 | 101,000 | 629.50 |
| 2006-04-26 | 1,231 | 1,256 | 1,231 | 1,253 | 62,000 | 626.50 |
| 2006-04-25 | 1,238 | 1,238 | 1,220 | 1,235 | 56,000 | 617.50 |
| 2006-04-24 | 1,234 | 1,241 | 1,225 | 1,225 | 99,000 | 612.50 |
| 2006-04-21 | 1,249 | 1,250 | 1,240 | 1,246 | 88,000 | 623 |
| 2006-04-20 | 1,265 | 1,265 | 1,245 | 1,255 | 74,000 | 627.50 |
| 2006-04-19 | 1,271 | 1,278 | 1,270 | 1,271 | 35,000 | 635.50 |
| 2006-04-18 | 1,253 | 1,265 | 1,250 | 1,263 | 64,000 | 631.50 |
| 2006-04-17 | 1,284 | 1,286 | 1,273 | 1,273 | 61,000 | 636.50 |
| 2006-04-14 | 1,290 | 1,290 | 1,283 | 1,284 | 47,000 | 642 |
| 2006-04-13 | 1,302 | 1,303 | 1,289 | 1,294 | 48,000 | 647 |
| 2006-04-12 | 1,293 | 1,300 | 1,290 | 1,300 | 52,000 | 650 |
| 2006-04-11 | 1,296 | 1,304 | 1,291 | 1,292 | 53,000 | 646 |
| 2006-04-10 | 1,300 | 1,305 | 1,292 | 1,305 | 62,000 | 652.50 |
| 2006-04-07 | 1,305 | 1,305 | 1,296 | 1,299 | 40,000 | 649.50 |
| 2006-04-06 | 1,314 | 1,315 | 1,302 | 1,307 | 53,000 | 653.50 |
| 2006-04-05 | 1,295 | 1,313 | 1,295 | 1,299 | 99,000 | 649.50 |
| 2006-04-04 | 1,301 | 1,302 | 1,287 | 1,291 | 62,000 | 645.50 |
| 2006-04-03 | 1,281 | 1,314 | 1,281 | 1,307 | 90,000 | 653.50 |
| 2006-03-31 | 1,295 | 1,304 | 1,288 | 1,289 | 59,000 | 644.50 |
| 2006-03-30 | 1,290 | 1,315 | 1,277 | 1,293 | 192,000 | 646.50 |
| 2006-03-29 | 1,276 | 1,289 | 1,272 | 1,289 | 70,000 | 644.50 |
| 2006-03-28 | 1,280 | 1,280 | 1,260 | 1,272 | 46,000 | 636 |
| 2006-03-27 | 1,290 | 1,290 | 1,270 | 1,272 | 73,000 | 636 |
| 2006-03-24 | 1,282 | 1,293 | 1,270 | 1,275 | 61,000 | 637.50 |
| 2006-03-23 | 1,258 | 1,296 | 1,258 | 1,277 | 80,000 | 638.50 |
| 2006-03-22 | 1,244 | 1,260 | 1,244 | 1,256 | 47,000 | 628 |
| 2006-03-20 | 1,233 | 1,256 | 1,232 | 1,244 | 49,000 | 622 |
| 2006-03-17 | 1,239 | 1,240 | 1,220 | 1,225 | 69,000 | 612.50 |
| 2006-03-16 | 1,260 | 1,267 | 1,230 | 1,238 | 49,000 | 619 |
| 2006-03-15 | 1,259 | 1,269 | 1,259 | 1,264 | 40,000 | 632 |
| 2006-03-14 | 1,240 | 1,263 | 1,240 | 1,256 | 76,000 | 628 |
| 2006-03-13 | 1,234 | 1,253 | 1,234 | 1,237 | 52,000 | 618.50 |
| 2006-03-10 | 1,224 | 1,232 | 1,216 | 1,226 | 67,000 | 613 |
| 2006-03-09 | 1,198 | 1,228 | 1,190 | 1,219 | 60,000 | 609.50 |
| 2006-03-08 | 1,189 | 1,203 | 1,187 | 1,194 | 68,000 | 597 |
| 2006-03-07 | 1,195 | 1,204 | 1,185 | 1,189 | 41,000 | 594.50 |
| 2006-03-06 | 1,200 | 1,213 | 1,191 | 1,197 | 39,000 | 598.50 |
| 2006-03-03 | 1,214 | 1,220 | 1,194 | 1,200 | 67,000 | 600 |
| 2006-03-02 | 1,221 | 1,228 | 1,211 | 1,214 | 40,000 | 607 |
| 2006-03-01 | 1,225 | 1,230 | 1,220 | 1,220 | 51,000 | 610 |
| 2006-02-28 | 1,233 | 1,241 | 1,220 | 1,232 | 53,000 | 616 |
| 2006-02-27 | 1,241 | 1,255 | 1,222 | 1,222 | 86,000 | 611 |
| 2006-02-24 | 1,224 | 1,238 | 1,210 | 1,222 | 70,000 | 611 |
| 2006-02-23 | 1,187 | 1,218 | 1,186 | 1,204 | 128,000 | 602 |
| 2006-02-22 | 1,203 | 1,212 | 1,172 | 1,191 | 70,000 | 595.50 |
| 2006-02-21 | 1,193 | 1,193 | 1,138 | 1,183 | 190,000 | 591.50 |
| 2006-02-20 | 1,213 | 1,225 | 1,130 | 1,133 | 256,000 | 566.50 |
| 2006-02-17 | 1,296 | 1,299 | 1,171 | 1,201 | 445,000 | 600.50 |
| 2006-02-16 | 1,323 | 1,340 | 1,318 | 1,324 | 34,000 | 662 |
| 2006-02-15 | 1,363 | 1,370 | 1,320 | 1,321 | 99,000 | 660.50 |
| 2006-02-14 | 1,338 | 1,345 | 1,301 | 1,323 | 91,000 | 661.50 |
| 2006-02-13 | 1,380 | 1,381 | 1,338 | 1,339 | 59,000 | 669.50 |
| 2006-02-10 | 1,391 | 1,410 | 1,373 | 1,380 | 61,000 | 690 |
| 2006-02-09 | 1,392 | 1,395 | 1,383 | 1,389 | 44,000 | 694.50 |
| 2006-02-08 | 1,388 | 1,393 | 1,372 | 1,372 | 95,000 | 686 |
| 2006-02-07 | 1,419 | 1,419 | 1,393 | 1,403 | 85,000 | 701.50 |
| 2006-02-06 | 1,427 | 1,431 | 1,409 | 1,418 | 97,000 | 709 |
| 2006-02-03 | 1,457 | 1,457 | 1,426 | 1,430 | 100,000 | 715 |
| 2006-02-02 | 1,459 | 1,485 | 1,455 | 1,458 | 89,000 | 729 |
| 2006-02-01 | 1,466 | 1,481 | 1,460 | 1,464 | 210,000 | 732 |
| 2006-01-31 | 1,450 | 1,450 | 1,426 | 1,426 | 45,000 | 713 |
| 2006-01-30 | 1,469 | 1,469 | 1,436 | 1,446 | 91,000 | 723 |
| 2006-01-27 | 1,457 | 1,468 | 1,435 | 1,449 | 129,000 | 724.50 |
| 2006-01-26 | 1,377 | 1,415 | 1,377 | 1,397 | 52,000 | 698.50 |
| 2006-01-25 | 1,366 | 1,395 | 1,366 | 1,375 | 53,000 | 687.50 |
| 2006-01-24 | 1,350 | 1,377 | 1,315 | 1,365 | 82,000 | 682.50 |
| 2006-01-23 | 1,351 | 1,397 | 1,351 | 1,363 | 83,000 | 681.50 |
| 2006-01-20 | 1,434 | 1,436 | 1,401 | 1,403 | 47,000 | 701.50 |
| 2006-01-19 | 1,374 | 1,414 | 1,354 | 1,414 | 128,000 | 707 |
| 2006-01-18 | 1,453 | 1,453 | 1,386 | 1,414 | 94,000 | 707 |
| 2006-01-17 | 1,500 | 1,507 | 1,468 | 1,473 | 107,000 | 736.50 |
| 2006-01-16 | 1,498 | 1,515 | 1,490 | 1,509 | 141,000 | 754.50 |
| 2006-01-13 | 1,492 | 1,500 | 1,476 | 1,497 | 97,000 | 748.50 |
| 2006-01-12 | 1,501 | 1,515 | 1,476 | 1,492 | 177,000 | 746 |
| 2006-01-11 | 1,464 | 1,534 | 1,464 | 1,516 | 394,000 | 758 |
| 2006-01-10 | 1,443 | 1,474 | 1,428 | 1,455 | 169,000 | 727.50 |
| 2006-01-06 | 1,421 | 1,429 | 1,414 | 1,426 | 61,000 | 713 |
| 2006-01-05 | 1,430 | 1,432 | 1,411 | 1,419 | 74,000 | 709.50 |
| 2006-01-04 | 1,429 | 1,429 | 1,415 | 1,422 | 25,000 | 711 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
