4553 東和薬品(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 | 3,890 | 3,900 | 3,860 | 3,880 | 31,000 | 1,293.33 |
| 2006-12-28 | 3,820 | 3,900 | 3,820 | 3,860 | 66,200 | 1,286.67 |
| 2006-12-27 | 3,750 | 3,800 | 3,750 | 3,800 | 35,300 | 1,266.67 |
| 2006-12-26 | 3,710 | 3,750 | 3,700 | 3,740 | 31,500 | 1,246.67 |
| 2006-12-25 | 3,710 | 3,740 | 3,710 | 3,730 | 36,400 | 1,243.33 |
| 2006-12-22 | 3,730 | 3,750 | 3,710 | 3,730 | 39,700 | 1,243.33 |
| 2006-12-21 | 3,750 | 3,770 | 3,720 | 3,740 | 32,100 | 1,246.67 |
| 2006-12-20 | 3,710 | 3,750 | 3,710 | 3,750 | 63,900 | 1,250 |
| 2006-12-19 | 3,770 | 3,790 | 3,710 | 3,720 | 37,400 | 1,240 |
| 2006-12-18 | 3,670 | 3,800 | 3,670 | 3,790 | 89,100 | 1,263.33 |
| 2006-12-15 | 3,760 | 3,790 | 3,670 | 3,690 | 72,300 | 1,230 |
| 2006-12-14 | 3,800 | 3,810 | 3,760 | 3,760 | 95,900 | 1,253.33 |
| 2006-12-13 | 3,720 | 3,820 | 3,720 | 3,780 | 116,500 | 1,260 |
| 2006-12-12 | 3,650 | 3,700 | 3,640 | 3,700 | 44,200 | 1,233.33 |
| 2006-12-11 | 3,600 | 3,670 | 3,600 | 3,650 | 38,900 | 1,216.67 |
| 2006-12-08 | 3,620 | 3,630 | 3,580 | 3,600 | 60,500 | 1,200 |
| 2006-12-07 | 3,580 | 3,630 | 3,580 | 3,620 | 26,600 | 1,206.67 |
| 2006-12-06 | 3,560 | 3,620 | 3,560 | 3,590 | 70,100 | 1,196.67 |
| 2006-12-05 | 3,600 | 3,600 | 3,550 | 3,550 | 42,600 | 1,183.33 |
| 2006-12-04 | 3,590 | 3,590 | 3,520 | 3,580 | 44,100 | 1,193.33 |
| 2006-12-01 | 3,500 | 3,590 | 3,490 | 3,570 | 90,200 | 1,190 |
| 2006-11-30 | 3,540 | 3,550 | 3,470 | 3,480 | 99,800 | 1,160 |
| 2006-11-29 | 3,560 | 3,560 | 3,500 | 3,520 | 115,500 | 1,173.33 |
| 2006-11-28 | 3,490 | 3,560 | 3,490 | 3,540 | 153,200 | 1,180 |
| 2006-11-27 | 3,400 | 3,530 | 3,400 | 3,490 | 271,800 | 1,163.33 |
| 2006-11-24 | 3,320 | 3,400 | 3,320 | 3,350 | 55,500 | 1,116.67 |
| 2006-11-22 | 3,320 | 3,370 | 3,310 | 3,370 | 76,300 | 1,123.33 |
| 2006-11-21 | 3,390 | 3,420 | 3,350 | 3,360 | 65,400 | 1,120 |
| 2006-11-20 | 3,430 | 3,470 | 3,380 | 3,420 | 82,100 | 1,140 |
| 2006-11-17 | 3,460 | 3,460 | 3,390 | 3,430 | 82,000 | 1,143.33 |
| 2006-11-16 | 3,390 | 3,450 | 3,350 | 3,440 | 103,000 | 1,146.67 |
| 2006-11-15 | 3,320 | 3,390 | 3,290 | 3,380 | 124,500 | 1,126.67 |
| 2006-11-14 | 3,230 | 3,300 | 3,230 | 3,300 | 71,800 | 1,100 |
| 2006-11-13 | 3,130 | 3,260 | 3,130 | 3,250 | 73,800 | 1,083.33 |
| 2006-11-10 | 3,190 | 3,200 | 3,140 | 3,160 | 49,700 | 1,053.33 |
| 2006-11-09 | 3,190 | 3,220 | 3,170 | 3,190 | 32,900 | 1,063.33 |
| 2006-11-08 | 3,240 | 3,240 | 3,170 | 3,200 | 46,900 | 1,066.67 |
| 2006-11-07 | 3,200 | 3,270 | 3,200 | 3,230 | 159,500 | 1,076.67 |
| 2006-11-06 | 3,080 | 3,140 | 3,070 | 3,120 | 47,100 | 1,040 |
| 2006-11-02 | 3,110 | 3,140 | 3,090 | 3,130 | 26,200 | 1,043.33 |
| 2006-11-01 | 3,200 | 3,200 | 3,150 | 3,170 | 39,400 | 1,056.67 |
| 2006-10-31 | 3,170 | 3,240 | 3,170 | 3,210 | 95,600 | 1,070 |
| 2006-10-30 | 3,150 | 3,170 | 3,130 | 3,160 | 33,300 | 1,053.33 |
| 2006-10-27 | 3,170 | 3,190 | 3,150 | 3,170 | 53,500 | 1,056.67 |
| 2006-10-26 | 3,150 | 3,160 | 3,070 | 3,150 | 62,500 | 1,050 |
| 2006-10-25 | 3,100 | 3,170 | 3,090 | 3,160 | 90,500 | 1,053.33 |
| 2006-10-24 | 3,050 | 3,100 | 3,050 | 3,070 | 57,800 | 1,023.33 |
| 2006-10-23 | 3,030 | 3,040 | 3,010 | 3,010 | 12,900 | 1,003.33 |
| 2006-10-20 | 3,000 | 3,030 | 2,995 | 3,020 | 27,000 | 1,006.67 |
| 2006-10-19 | 2,995 | 3,040 | 2,995 | 3,020 | 63,800 | 1,006.67 |
| 2006-10-18 | 2,985 | 2,990 | 2,950 | 2,990 | 15,000 | 996.67 |
| 2006-10-17 | 2,960 | 2,985 | 2,940 | 2,985 | 20,900 | 995 |
| 2006-10-16 | 2,980 | 2,985 | 2,930 | 2,970 | 15,400 | 990 |
| 2006-10-13 | 2,950 | 2,980 | 2,945 | 2,965 | 15,600 | 988.33 |
| 2006-10-12 | 2,895 | 2,935 | 2,880 | 2,930 | 17,900 | 976.67 |
| 2006-10-11 | 2,940 | 2,965 | 2,930 | 2,935 | 26,100 | 978.33 |
| 2006-10-10 | 2,950 | 2,970 | 2,945 | 2,955 | 27,200 | 985 |
| 2006-10-06 | 2,980 | 2,995 | 2,945 | 2,980 | 17,900 | 993.33 |
| 2006-10-05 | 2,990 | 3,000 | 2,970 | 3,000 | 26,800 | 1,000 |
| 2006-10-04 | 2,970 | 2,985 | 2,950 | 2,960 | 26,400 | 986.67 |
| 2006-10-03 | 3,020 | 3,020 | 2,970 | 2,980 | 25,100 | 993.33 |
| 2006-10-02 | 3,000 | 3,030 | 2,980 | 3,000 | 47,600 | 1,000 |
| 2006-09-29 | 2,930 | 3,030 | 2,920 | 3,000 | 85,500 | 1,000 |
| 2006-09-28 | 2,930 | 2,950 | 2,925 | 2,940 | 44,200 | 980 |
| 2006-09-27 | 2,920 | 2,930 | 2,910 | 2,930 | 34,700 | 976.67 |
| 2006-09-26 | 2,940 | 2,950 | 2,890 | 2,915 | 41,500 | 971.67 |
| 2006-09-25 | 2,900 | 2,935 | 2,875 | 2,930 | 101,100 | 976.67 |
| 2006-09-22 | 2,755 | 2,890 | 2,750 | 2,875 | 119,500 | 958.33 |
| 2006-09-21 | 2,770 | 2,775 | 2,720 | 2,755 | 64,500 | 918.33 |
| 2006-09-20 | 2,820 | 2,835 | 2,770 | 2,780 | 47,400 | 926.67 |
| 2006-09-19 | 2,850 | 2,850 | 2,815 | 2,825 | 27,100 | 941.67 |
| 2006-09-15 | 2,845 | 2,855 | 2,815 | 2,840 | 32,200 | 946.67 |
| 2006-09-14 | 2,800 | 2,875 | 2,785 | 2,860 | 54,300 | 953.33 |
| 2006-09-13 | 2,865 | 2,865 | 2,810 | 2,810 | 39,000 | 936.67 |
| 2006-09-12 | 2,825 | 2,870 | 2,825 | 2,860 | 50,000 | 953.33 |
| 2006-09-11 | 2,845 | 2,870 | 2,800 | 2,810 | 42,200 | 936.67 |
| 2006-09-08 | 2,855 | 2,885 | 2,850 | 2,860 | 69,400 | 953.33 |
| 2006-09-07 | 2,870 | 2,900 | 2,870 | 2,890 | 44,800 | 963.33 |
| 2006-09-06 | 2,975 | 2,975 | 2,880 | 2,880 | 83,500 | 960 |
| 2006-09-05 | 2,925 | 2,975 | 2,900 | 2,960 | 80,900 | 986.67 |
| 2006-09-04 | 2,935 | 2,960 | 2,925 | 2,930 | 53,600 | 976.67 |
| 2006-09-01 | 2,970 | 3,010 | 2,945 | 2,965 | 41,500 | 988.33 |
| 2006-08-31 | 2,950 | 3,020 | 2,950 | 2,980 | 64,400 | 993.33 |
| 2006-08-30 | 2,950 | 2,970 | 2,930 | 2,970 | 37,600 | 990 |
| 2006-08-29 | 2,955 | 2,990 | 2,910 | 2,970 | 68,000 | 990 |
| 2006-08-28 | 3,040 | 3,050 | 2,960 | 2,960 | 45,000 | 986.67 |
| 2006-08-25 | 3,100 | 3,110 | 3,050 | 3,050 | 19,500 | 1,016.67 |
| 2006-08-24 | 3,050 | 3,100 | 3,040 | 3,080 | 25,000 | 1,026.67 |
| 2006-08-23 | 3,030 | 3,080 | 3,030 | 3,050 | 15,300 | 1,016.67 |
| 2006-08-22 | 3,030 | 3,070 | 3,020 | 3,060 | 25,100 | 1,020 |
| 2006-08-21 | 3,050 | 3,100 | 3,040 | 3,060 | 23,400 | 1,020 |
| 2006-08-18 | 3,080 | 3,120 | 3,080 | 3,100 | 22,600 | 1,033.33 |
| 2006-08-17 | 3,090 | 3,140 | 3,080 | 3,080 | 53,300 | 1,026.67 |
| 2006-08-16 | 3,100 | 3,140 | 3,080 | 3,120 | 47,400 | 1,040 |
| 2006-08-15 | 3,020 | 3,090 | 3,020 | 3,070 | 34,500 | 1,023.33 |
| 2006-08-14 | 3,010 | 3,060 | 2,990 | 3,060 | 73,600 | 1,020 |
| 2006-08-11 | 3,100 | 3,130 | 3,030 | 3,040 | 72,200 | 1,013.33 |
| 2006-08-10 | 3,150 | 3,150 | 3,100 | 3,100 | 47,400 | 1,033.33 |
| 2006-08-09 | 3,080 | 3,140 | 3,080 | 3,140 | 45,300 | 1,046.67 |
| 2006-08-08 | 3,110 | 3,130 | 3,040 | 3,080 | 110,500 | 1,026.67 |
| 2006-08-07 | 3,230 | 3,280 | 3,120 | 3,130 | 165,900 | 1,043.33 |
| 2006-08-04 | 3,100 | 3,240 | 3,100 | 3,190 | 267,100 | 1,063.33 |
| 2006-08-03 | 3,070 | 3,160 | 3,050 | 3,090 | 225,100 | 1,030 |
| 2006-08-02 | 3,000 | 3,010 | 2,960 | 2,980 | 50,700 | 993.33 |
| 2006-08-01 | 2,960 | 3,010 | 2,925 | 3,010 | 101,600 | 1,003.33 |
| 2006-07-31 | 3,050 | 3,070 | 3,010 | 3,030 | 136,300 | 1,010 |
| 2006-07-28 | 2,995 | 3,040 | 2,955 | 3,000 | 156,500 | 1,000 |
| 2006-07-27 | 2,875 | 3,000 | 2,850 | 3,000 | 191,500 | 1,000 |
| 2006-07-26 | 2,820 | 2,875 | 2,805 | 2,860 | 42,400 | 953.33 |
| 2006-07-25 | 2,850 | 2,865 | 2,805 | 2,815 | 70,700 | 938.33 |
| 2006-07-24 | 2,800 | 2,835 | 2,780 | 2,810 | 64,900 | 936.67 |
| 2006-07-21 | 2,825 | 2,895 | 2,820 | 2,880 | 52,100 | 960 |
| 2006-07-20 | 2,750 | 2,825 | 2,750 | 2,805 | 49,900 | 935 |
| 2006-07-19 | 2,830 | 2,890 | 2,685 | 2,725 | 109,400 | 908.33 |
| 2006-07-18 | 2,940 | 2,940 | 2,850 | 2,860 | 61,100 | 953.33 |
| 2006-07-14 | 2,920 | 2,960 | 2,885 | 2,930 | 85,600 | 976.67 |
| 2006-07-13 | 2,900 | 2,920 | 2,880 | 2,920 | 44,700 | 973.33 |
| 2006-07-12 | 2,915 | 2,965 | 2,855 | 2,900 | 116,300 | 966.67 |
| 2006-07-11 | 2,820 | 2,920 | 2,820 | 2,900 | 181,900 | 966.67 |
| 2006-07-10 | 2,805 | 2,815 | 2,780 | 2,810 | 33,900 | 936.67 |
| 2006-07-07 | 2,800 | 2,815 | 2,790 | 2,815 | 37,200 | 938.33 |
| 2006-07-06 | 2,760 | 2,800 | 2,760 | 2,795 | 26,800 | 931.67 |
| 2006-07-05 | 2,800 | 2,820 | 2,760 | 2,775 | 27,400 | 925 |
| 2006-07-04 | 2,790 | 2,815 | 2,760 | 2,815 | 42,500 | 938.33 |
| 2006-07-03 | 2,820 | 2,825 | 2,760 | 2,775 | 37,400 | 925 |
| 2006-06-30 | 2,780 | 2,840 | 2,775 | 2,800 | 86,500 | 933.33 |
| 2006-06-29 | 2,760 | 2,770 | 2,735 | 2,770 | 35,400 | 923.33 |
| 2006-06-28 | 2,705 | 2,760 | 2,705 | 2,755 | 42,100 | 918.33 |
| 2006-06-27 | 2,755 | 2,755 | 2,700 | 2,735 | 57,900 | 911.67 |
| 2006-06-26 | 2,755 | 2,770 | 2,690 | 2,755 | 50,400 | 918.33 |
| 2006-06-23 | 2,790 | 2,790 | 2,745 | 2,770 | 24,300 | 923.33 |
| 2006-06-22 | 2,740 | 2,785 | 2,740 | 2,785 | 44,500 | 928.33 |
| 2006-06-21 | 2,760 | 2,770 | 2,750 | 2,760 | 28,100 | 920 |
| 2006-06-20 | 2,775 | 2,775 | 2,760 | 2,775 | 20,600 | 925 |
| 2006-06-19 | 2,765 | 2,775 | 2,750 | 2,765 | 24,600 | 921.67 |
| 2006-06-16 | 2,745 | 2,765 | 2,720 | 2,730 | 30,400 | 910 |
| 2006-06-15 | 2,730 | 2,745 | 2,700 | 2,725 | 61,500 | 908.33 |
| 2006-06-14 | 2,660 | 2,730 | 2,655 | 2,690 | 65,300 | 896.67 |
| 2006-06-13 | 2,780 | 2,780 | 2,740 | 2,740 | 42,500 | 913.33 |
| 2006-06-12 | 2,735 | 2,770 | 2,700 | 2,770 | 45,500 | 923.33 |
| 2006-06-09 | 2,710 | 2,740 | 2,660 | 2,695 | 35,700 | 898.33 |
| 2006-06-08 | 2,735 | 2,755 | 2,630 | 2,690 | 49,500 | 896.67 |
| 2006-06-07 | 2,770 | 2,790 | 2,740 | 2,785 | 32,700 | 928.33 |
| 2006-06-06 | 2,750 | 2,810 | 2,735 | 2,770 | 61,900 | 923.33 |
| 2006-06-05 | 2,790 | 2,805 | 2,750 | 2,755 | 53,300 | 918.33 |
| 2006-06-02 | 2,700 | 2,720 | 2,580 | 2,700 | 89,200 | 900 |
| 2006-06-01 | 2,790 | 2,820 | 2,715 | 2,725 | 71,100 | 908.33 |
| 2006-05-31 | 2,820 | 2,820 | 2,770 | 2,785 | 61,700 | 928.33 |
| 2006-05-30 | 2,800 | 2,825 | 2,760 | 2,810 | 60,000 | 936.67 |
| 2006-05-29 | 2,785 | 2,800 | 2,745 | 2,795 | 55,400 | 931.67 |
| 2006-05-26 | 2,750 | 2,780 | 2,740 | 2,755 | 56,200 | 918.33 |
| 2006-05-25 | 2,745 | 2,745 | 2,705 | 2,745 | 34,700 | 915 |
| 2006-05-24 | 2,615 | 2,735 | 2,610 | 2,705 | 76,900 | 901.67 |
| 2006-05-23 | 2,685 | 2,685 | 2,620 | 2,655 | 116,700 | 885 |
| 2006-05-22 | 2,650 | 2,650 | 2,605 | 2,610 | 45,000 | 870 |
| 2006-05-19 | 2,565 | 2,620 | 2,565 | 2,615 | 69,000 | 871.67 |
| 2006-05-18 | 2,510 | 2,605 | 2,510 | 2,565 | 48,600 | 855 |
| 2006-05-17 | 2,580 | 2,680 | 2,555 | 2,600 | 99,300 | 866.67 |
| 2006-05-16 | 2,750 | 2,755 | 2,595 | 2,620 | 130,400 | 873.33 |
| 2006-05-15 | 2,725 | 2,785 | 2,720 | 2,770 | 31,000 | 923.33 |
| 2006-05-12 | 2,770 | 2,785 | 2,750 | 2,755 | 40,000 | 918.33 |
| 2006-05-11 | 2,825 | 2,825 | 2,755 | 2,785 | 48,600 | 928.33 |
| 2006-05-10 | 2,805 | 2,825 | 2,755 | 2,760 | 65,500 | 920 |
| 2006-05-09 | 2,840 | 2,845 | 2,820 | 2,820 | 32,400 | 940 |
| 2006-05-08 | 2,850 | 2,855 | 2,825 | 2,840 | 41,500 | 946.67 |
| 2006-05-02 | 2,825 | 2,850 | 2,820 | 2,845 | 96,200 | 948.33 |
| 2006-05-01 | 2,815 | 2,825 | 2,800 | 2,815 | 40,800 | 938.33 |
| 2006-04-28 | 2,780 | 2,825 | 2,765 | 2,795 | 138,500 | 931.67 |
| 2006-04-27 | 2,780 | 2,790 | 2,755 | 2,755 | 35,600 | 918.33 |
| 2006-04-26 | 2,795 | 2,795 | 2,770 | 2,780 | 31,200 | 926.67 |
| 2006-04-25 | 2,770 | 2,800 | 2,755 | 2,790 | 57,700 | 930 |
| 2006-04-24 | 2,775 | 2,780 | 2,740 | 2,740 | 50,200 | 913.33 |
| 2006-04-21 | 2,765 | 2,795 | 2,745 | 2,770 | 64,600 | 923.33 |
| 2006-04-20 | 2,755 | 2,770 | 2,720 | 2,740 | 47,700 | 913.33 |
| 2006-04-19 | 2,785 | 2,790 | 2,755 | 2,755 | 33,600 | 918.33 |
| 2006-04-18 | 2,790 | 2,795 | 2,745 | 2,780 | 78,600 | 926.67 |
| 2006-04-17 | 2,815 | 2,835 | 2,785 | 2,795 | 103,600 | 931.67 |
| 2006-04-14 | 2,755 | 2,815 | 2,755 | 2,800 | 129,100 | 933.33 |
| 2006-04-13 | 2,735 | 2,870 | 2,725 | 2,785 | 420,400 | 928.33 |
| 2006-04-12 | 2,695 | 2,705 | 2,680 | 2,680 | 36,300 | 893.33 |
| 2006-04-11 | 2,720 | 2,730 | 2,675 | 2,695 | 106,800 | 898.33 |
| 2006-04-10 | 2,685 | 2,705 | 2,680 | 2,705 | 55,900 | 901.67 |
| 2006-04-07 | 2,670 | 2,700 | 2,655 | 2,690 | 58,800 | 896.67 |
| 2006-04-06 | 2,635 | 2,670 | 2,635 | 2,660 | 43,700 | 886.67 |
| 2006-04-05 | 2,685 | 2,700 | 2,630 | 2,655 | 63,200 | 885 |
| 2006-04-04 | 2,710 | 2,710 | 2,660 | 2,685 | 72,400 | 895 |
| 2006-04-03 | 2,645 | 2,720 | 2,640 | 2,710 | 129,500 | 903.33 |
| 2006-03-31 | 2,595 | 2,635 | 2,595 | 2,615 | 40,700 | 871.67 |
| 2006-03-30 | 2,625 | 2,630 | 2,565 | 2,580 | 34,900 | 860 |
| 2006-03-29 | 2,620 | 2,640 | 2,615 | 2,630 | 22,000 | 876.67 |
| 2006-03-28 | 2,570 | 2,620 | 2,550 | 2,615 | 27,300 | 871.67 |
| 2006-03-27 | 2,615 | 2,630 | 2,600 | 2,605 | 24,000 | 868.33 |
| 2006-03-24 | 2,625 | 2,625 | 2,595 | 2,605 | 22,100 | 868.33 |
| 2006-03-23 | 2,610 | 2,645 | 2,600 | 2,615 | 34,400 | 871.67 |
| 2006-03-22 | 2,630 | 2,635 | 2,610 | 2,610 | 13,800 | 870 |
| 2006-03-20 | 2,635 | 2,645 | 2,615 | 2,640 | 27,000 | 880 |
| 2006-03-17 | 2,655 | 2,655 | 2,610 | 2,635 | 38,700 | 878.33 |
| 2006-03-16 | 2,655 | 2,655 | 2,615 | 2,620 | 33,300 | 873.33 |
| 2006-03-15 | 2,630 | 2,650 | 2,615 | 2,615 | 51,600 | 871.67 |
| 2006-03-14 | 2,680 | 2,680 | 2,585 | 2,610 | 68,800 | 870 |
| 2006-03-13 | 2,560 | 2,690 | 2,555 | 2,680 | 156,900 | 893.33 |
| 2006-03-10 | 2,510 | 2,550 | 2,485 | 2,505 | 71,000 | 835 |
| 2006-03-09 | 2,440 | 2,505 | 2,425 | 2,505 | 58,900 | 835 |
| 2006-03-08 | 2,435 | 2,440 | 2,410 | 2,420 | 28,200 | 806.67 |
| 2006-03-07 | 2,400 | 2,410 | 2,390 | 2,395 | 18,300 | 798.33 |
| 2006-03-06 | 2,400 | 2,420 | 2,355 | 2,420 | 61,300 | 806.67 |
| 2006-03-03 | 2,440 | 2,480 | 2,430 | 2,430 | 30,700 | 810 |
| 2006-03-02 | 2,405 | 2,445 | 2,405 | 2,430 | 39,900 | 810 |
| 2006-03-01 | 2,405 | 2,420 | 2,390 | 2,400 | 76,000 | 800 |
| 2006-02-28 | 2,400 | 2,415 | 2,400 | 2,400 | 56,000 | 800 |
| 2006-02-27 | 2,440 | 2,440 | 2,400 | 2,400 | 58,500 | 800 |
| 2006-02-24 | 2,400 | 2,400 | 2,360 | 2,400 | 54,600 | 800 |
| 2006-02-23 | 2,400 | 2,400 | 2,345 | 2,360 | 59,700 | 786.67 |
| 2006-02-22 | 2,400 | 2,420 | 2,355 | 2,365 | 39,800 | 788.33 |
| 2006-02-21 | 2,355 | 2,400 | 2,355 | 2,380 | 37,200 | 793.33 |
| 2006-02-20 | 2,410 | 2,420 | 2,355 | 2,360 | 48,500 | 786.67 |
| 2006-02-17 | 2,470 | 2,470 | 2,405 | 2,410 | 52,400 | 803.33 |
| 2006-02-16 | 2,440 | 2,480 | 2,425 | 2,465 | 53,900 | 821.67 |
| 2006-02-15 | 2,420 | 2,450 | 2,420 | 2,435 | 38,900 | 811.67 |
| 2006-02-14 | 2,425 | 2,490 | 2,400 | 2,410 | 53,100 | 803.33 |
| 2006-02-13 | 2,480 | 2,480 | 2,400 | 2,415 | 63,300 | 805 |
| 2006-02-10 | 2,510 | 2,510 | 2,485 | 2,500 | 28,000 | 833.33 |
| 2006-02-09 | 2,510 | 2,550 | 2,500 | 2,515 | 33,400 | 838.33 |
| 2006-02-08 | 2,535 | 2,540 | 2,470 | 2,470 | 163,400 | 823.33 |
| 2006-02-07 | 2,585 | 2,590 | 2,535 | 2,540 | 93,200 | 846.67 |
| 2006-02-06 | 2,660 | 2,665 | 2,600 | 2,620 | 42,200 | 873.33 |
| 2006-02-03 | 2,660 | 2,680 | 2,640 | 2,660 | 25,100 | 886.67 |
| 2006-02-02 | 2,695 | 2,700 | 2,660 | 2,660 | 23,100 | 886.67 |
| 2006-02-01 | 2,705 | 2,705 | 2,690 | 2,690 | 36,000 | 896.67 |
| 2006-01-31 | 2,700 | 2,710 | 2,685 | 2,700 | 48,500 | 900 |
| 2006-01-30 | 2,685 | 2,700 | 2,675 | 2,680 | 36,500 | 893.33 |
| 2006-01-27 | 2,590 | 2,650 | 2,575 | 2,635 | 40,700 | 878.33 |
| 2006-01-26 | 2,550 | 2,585 | 2,540 | 2,575 | 36,700 | 858.33 |
| 2006-01-25 | 2,550 | 2,565 | 2,520 | 2,520 | 51,900 | 840 |
| 2006-01-24 | 2,530 | 2,610 | 2,520 | 2,520 | 61,500 | 840 |
| 2006-01-23 | 2,605 | 2,615 | 2,530 | 2,530 | 57,100 | 843.33 |
| 2006-01-20 | 2,650 | 2,670 | 2,610 | 2,610 | 47,500 | 870 |
| 2006-01-19 | 2,500 | 2,625 | 2,500 | 2,600 | 69,700 | 866.67 |
| 2006-01-18 | 2,625 | 2,645 | 2,500 | 2,530 | 106,700 | 843.33 |
| 2006-01-17 | 2,660 | 2,670 | 2,625 | 2,630 | 62,600 | 876.67 |
| 2006-01-16 | 2,700 | 2,710 | 2,675 | 2,680 | 62,500 | 893.33 |
| 2006-01-13 | 2,740 | 2,740 | 2,710 | 2,725 | 38,400 | 908.33 |
| 2006-01-12 | 2,730 | 2,735 | 2,710 | 2,735 | 57,200 | 911.67 |
| 2006-01-11 | 2,715 | 2,730 | 2,695 | 2,730 | 53,700 | 910 |
| 2006-01-10 | 2,740 | 2,740 | 2,710 | 2,710 | 37,600 | 903.33 |
| 2006-01-06 | 2,730 | 2,740 | 2,715 | 2,715 | 75,500 | 905 |
| 2006-01-05 | 2,700 | 2,730 | 2,685 | 2,710 | 109,000 | 903.33 |
| 2006-01-04 | 2,670 | 2,670 | 2,640 | 2,645 | 44,800 | 881.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
