4559 ゼリア新薬工業(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 | 1,075 | 1,078 | 1,061 | 1,078 | 8,000 | 980 |
| 2006-12-28 | 1,084 | 1,091 | 1,067 | 1,074 | 18,000 | 976.36 |
| 2006-12-27 | 1,080 | 1,085 | 1,076 | 1,083 | 17,000 | 984.55 |
| 2006-12-26 | 1,081 | 1,081 | 1,064 | 1,080 | 13,000 | 981.82 |
| 2006-12-25 | 1,075 | 1,088 | 1,075 | 1,081 | 33,000 | 982.73 |
| 2006-12-22 | 1,086 | 1,086 | 1,070 | 1,074 | 13,000 | 976.36 |
| 2006-12-21 | 1,078 | 1,091 | 1,067 | 1,091 | 30,000 | 991.82 |
| 2006-12-20 | 1,071 | 1,078 | 1,071 | 1,076 | 22,000 | 978.18 |
| 2006-12-19 | 1,068 | 1,071 | 1,065 | 1,071 | 13,000 | 973.64 |
| 2006-12-18 | 1,063 | 1,068 | 1,063 | 1,068 | 10,000 | 970.91 |
| 2006-12-15 | 1,054 | 1,068 | 1,054 | 1,063 | 6,000 | 966.36 |
| 2006-12-14 | 1,072 | 1,075 | 1,063 | 1,074 | 11,000 | 976.36 |
| 2006-12-13 | 1,075 | 1,078 | 1,065 | 1,072 | 22,000 | 974.55 |
| 2006-12-12 | 1,078 | 1,078 | 1,050 | 1,073 | 38,000 | 975.46 |
| 2006-12-11 | 1,042 | 1,042 | 1,038 | 1,038 | 12,000 | 943.64 |
| 2006-12-08 | 1,038 | 1,047 | 1,038 | 1,042 | 44,000 | 947.27 |
| 2006-12-07 | 1,035 | 1,037 | 1,028 | 1,037 | 19,000 | 942.73 |
| 2006-12-06 | 1,026 | 1,033 | 1,017 | 1,033 | 29,000 | 939.09 |
| 2006-12-05 | 1,011 | 1,016 | 1,010 | 1,010 | 26,000 | 918.18 |
| 2006-12-04 | 1,035 | 1,035 | 1,018 | 1,024 | 31,000 | 930.91 |
| 2006-12-01 | 1,030 | 1,035 | 1,030 | 1,034 | 17,000 | 940 |
| 2006-11-30 | 1,022 | 1,030 | 1,022 | 1,028 | 19,000 | 934.55 |
| 2006-11-29 | 1,017 | 1,025 | 1,017 | 1,022 | 17,000 | 929.09 |
| 2006-11-28 | 1,007 | 1,017 | 1,007 | 1,016 | 21,000 | 923.64 |
| 2006-11-27 | 981 | 1,000 | 981 | 999 | 19,000 | 908.18 |
| 2006-11-24 | 991 | 991 | 981 | 986 | 28,000 | 896.36 |
| 2006-11-22 | 983 | 990 | 981 | 990 | 24,000 | 900 |
| 2006-11-21 | 1,008 | 1,008 | 985 | 993 | 26,000 | 902.73 |
| 2006-11-20 | 1,009 | 1,025 | 1,008 | 1,008 | 22,000 | 916.36 |
| 2006-11-17 | 1,006 | 1,009 | 1,005 | 1,008 | 17,000 | 916.36 |
| 2006-11-16 | 1,015 | 1,015 | 1,007 | 1,007 | 33,000 | 915.46 |
| 2006-11-15 | 1,007 | 1,010 | 1,004 | 1,004 | 38,000 | 912.73 |
| 2006-11-14 | 1,003 | 1,009 | 1,003 | 1,008 | 38,000 | 916.36 |
| 2006-11-13 | 1,001 | 1,002 | 1,000 | 1,001 | 22,000 | 910 |
| 2006-11-10 | 1,010 | 1,010 | 1,000 | 1,001 | 36,000 | 910 |
| 2006-11-09 | 1,004 | 1,012 | 1,000 | 1,000 | 30,000 | 909.09 |
| 2006-11-08 | 1,023 | 1,023 | 1,002 | 1,003 | 44,000 | 911.82 |
| 2006-11-07 | 1,026 | 1,026 | 1,021 | 1,021 | 13,000 | 928.18 |
| 2006-11-06 | 1,021 | 1,026 | 1,017 | 1,024 | 34,000 | 930.91 |
| 2006-11-02 | 1,023 | 1,031 | 1,023 | 1,024 | 32,000 | 930.91 |
| 2006-11-01 | 1,019 | 1,023 | 1,019 | 1,019 | 16,000 | 926.36 |
| 2006-10-31 | 1,020 | 1,022 | 1,018 | 1,018 | 35,000 | 925.46 |
| 2006-10-30 | 1,045 | 1,045 | 1,020 | 1,020 | 65,000 | 927.27 |
| 2006-10-27 | 1,038 | 1,039 | 1,030 | 1,032 | 36,000 | 938.18 |
| 2006-10-26 | 1,026 | 1,038 | 1,026 | 1,037 | 31,000 | 942.73 |
| 2006-10-25 | 1,029 | 1,038 | 1,029 | 1,030 | 31,000 | 936.36 |
| 2006-10-24 | 1,029 | 1,033 | 1,028 | 1,028 | 26,000 | 934.55 |
| 2006-10-23 | 1,021 | 1,026 | 1,016 | 1,024 | 18,000 | 930.91 |
| 2006-10-20 | 1,029 | 1,033 | 1,025 | 1,025 | 11,000 | 931.82 |
| 2006-10-19 | 1,027 | 1,029 | 1,027 | 1,027 | 16,000 | 933.64 |
| 2006-10-18 | 1,028 | 1,028 | 1,012 | 1,027 | 24,000 | 933.64 |
| 2006-10-17 | 1,036 | 1,036 | 1,028 | 1,028 | 12,000 | 934.55 |
| 2006-10-16 | 1,035 | 1,041 | 1,035 | 1,038 | 15,000 | 943.64 |
| 2006-10-13 | 1,026 | 1,039 | 1,026 | 1,038 | 17,000 | 943.64 |
| 2006-10-12 | 1,031 | 1,040 | 1,013 | 1,025 | 34,000 | 931.82 |
| 2006-10-11 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 | 936.36 |
| 2006-10-10 | 1,042 | 1,044 | 1,042 | 1,044 | 8,000 | 949.09 |
| 2006-10-06 | 1,051 | 1,051 | 1,035 | 1,041 | 16,000 | 946.36 |
| 2006-10-05 | 1,053 | 1,056 | 1,049 | 1,051 | 36,000 | 955.46 |
| 2006-10-04 | 1,065 | 1,071 | 1,052 | 1,052 | 10,000 | 956.36 |
| 2006-10-03 | 1,076 | 1,076 | 1,064 | 1,064 | 17,000 | 967.27 |
| 2006-10-02 | 1,077 | 1,080 | 1,077 | 1,080 | 13,000 | 981.82 |
| 2006-09-29 | 1,077 | 1,078 | 1,077 | 1,078 | 3,000 | 980 |
| 2006-09-28 | 1,075 | 1,078 | 1,073 | 1,077 | 17,000 | 979.09 |
| 2006-09-27 | 1,048 | 1,067 | 1,048 | 1,067 | 12,000 | 970 |
| 2006-09-26 | 1,052 | 1,052 | 1,035 | 1,047 | 22,000 | 951.82 |
| 2006-09-25 | 1,060 | 1,066 | 1,060 | 1,065 | 43,000 | 968.18 |
| 2006-09-22 | 1,065 | 1,065 | 1,055 | 1,055 | 14,000 | 959.09 |
| 2006-09-21 | 1,064 | 1,064 | 1,055 | 1,055 | 12,000 | 959.09 |
| 2006-09-20 | 1,060 | 1,060 | 1,056 | 1,056 | 7,000 | 960 |
| 2006-09-19 | 1,065 | 1,067 | 1,058 | 1,059 | 23,000 | 962.73 |
| 2006-09-15 | 1,068 | 1,068 | 1,055 | 1,057 | 12,000 | 960.91 |
| 2006-09-14 | 1,060 | 1,063 | 1,055 | 1,063 | 6,000 | 966.36 |
| 2006-09-13 | 1,070 | 1,070 | 1,053 | 1,053 | 10,000 | 957.27 |
| 2006-09-12 | 1,073 | 1,073 | 1,050 | 1,050 | 16,000 | 954.55 |
| 2006-09-11 | 1,075 | 1,075 | 1,056 | 1,058 | 17,000 | 961.82 |
| 2006-09-08 | 1,052 | 1,066 | 1,051 | 1,066 | 50,000 | 969.09 |
| 2006-09-07 | 1,080 | 1,088 | 1,061 | 1,061 | 24,000 | 964.55 |
| 2006-09-06 | 1,080 | 1,095 | 1,080 | 1,087 | 10,000 | 988.18 |
| 2006-09-05 | 1,095 | 1,097 | 1,090 | 1,094 | 9,000 | 994.55 |
| 2006-09-04 | 1,090 | 1,098 | 1,090 | 1,094 | 14,000 | 994.55 |
| 2006-09-01 | 1,090 | 1,095 | 1,090 | 1,095 | 8,000 | 995.46 |
| 2006-08-31 | 1,084 | 1,098 | 1,084 | 1,095 | 14,000 | 995.46 |
| 2006-08-30 | 1,095 | 1,095 | 1,083 | 1,083 | 11,000 | 984.55 |
| 2006-08-29 | 1,090 | 1,095 | 1,086 | 1,095 | 15,000 | 995.46 |
| 2006-08-28 | 1,098 | 1,098 | 1,088 | 1,088 | 9,000 | 989.09 |
| 2006-08-25 | 1,096 | 1,100 | 1,093 | 1,093 | 20,000 | 993.64 |
| 2006-08-24 | 1,101 | 1,101 | 1,090 | 1,098 | 16,000 | 998.18 |
| 2006-08-23 | 1,095 | 1,100 | 1,095 | 1,100 | 9,000 | 1,000 |
| 2006-08-22 | 1,087 | 1,095 | 1,087 | 1,094 | 8,000 | 994.55 |
| 2006-08-21 | 1,102 | 1,102 | 1,086 | 1,086 | 14,000 | 987.27 |
| 2006-08-18 | 1,100 | 1,105 | 1,100 | 1,102 | 16,000 | 1,001.82 |
| 2006-08-17 | 1,099 | 1,103 | 1,098 | 1,098 | 17,000 | 998.18 |
| 2006-08-16 | 1,100 | 1,100 | 1,090 | 1,098 | 13,000 | 998.18 |
| 2006-08-15 | 1,081 | 1,097 | 1,081 | 1,095 | 12,000 | 995.46 |
| 2006-08-14 | 1,081 | 1,081 | 1,070 | 1,080 | 8,000 | 981.82 |
| 2006-08-11 | 1,073 | 1,082 | 1,073 | 1,080 | 11,000 | 981.82 |
| 2006-08-10 | 1,070 | 1,080 | 1,060 | 1,073 | 17,000 | 975.46 |
| 2006-08-09 | 1,055 | 1,070 | 1,054 | 1,069 | 21,000 | 971.82 |
| 2006-08-08 | 1,043 | 1,056 | 1,043 | 1,049 | 7,000 | 953.64 |
| 2006-08-07 | 1,051 | 1,059 | 1,042 | 1,042 | 13,000 | 947.27 |
| 2006-08-04 | 1,068 | 1,068 | 1,055 | 1,056 | 10,000 | 960 |
| 2006-08-03 | 1,050 | 1,070 | 1,050 | 1,070 | 14,000 | 972.73 |
| 2006-08-02 | 1,050 | 1,059 | 1,050 | 1,058 | 4,000 | 961.82 |
| 2006-08-01 | 1,050 | 1,051 | 1,039 | 1,049 | 16,000 | 953.64 |
| 2006-07-31 | 1,055 | 1,061 | 1,055 | 1,055 | 11,000 | 959.09 |
| 2006-07-28 | 1,069 | 1,070 | 1,059 | 1,070 | 5,000 | 972.73 |
| 2006-07-27 | 1,054 | 1,060 | 1,054 | 1,060 | 2,000 | 963.64 |
| 2006-07-26 | 1,069 | 1,069 | 1,054 | 1,054 | 11,000 | 958.18 |
| 2006-07-25 | 1,073 | 1,073 | 1,069 | 1,069 | 21,000 | 971.82 |
| 2006-07-24 | 1,070 | 1,072 | 1,068 | 1,072 | 6,000 | 974.55 |
| 2006-07-21 | 1,072 | 1,072 | 1,066 | 1,071 | 9,000 | 973.64 |
| 2006-07-20 | 1,054 | 1,071 | 1,054 | 1,071 | 7,000 | 973.64 |
| 2006-07-19 | 1,032 | 1,051 | 1,032 | 1,050 | 4,000 | 954.55 |
| 2006-07-18 | 1,040 | 1,045 | 1,028 | 1,040 | 15,000 | 945.46 |
| 2006-07-14 | 1,073 | 1,073 | 1,070 | 1,070 | 9,000 | 972.73 |
| 2006-07-13 | 1,067 | 1,089 | 1,067 | 1,075 | 12,000 | 977.27 |
| 2006-07-12 | 1,096 | 1,096 | 1,086 | 1,087 | 26,000 | 988.18 |
| 2006-07-11 | 1,075 | 1,076 | 1,065 | 1,076 | 16,000 | 978.18 |
| 2006-07-10 | 1,059 | 1,072 | 1,052 | 1,068 | 11,000 | 970.91 |
| 2006-07-07 | 1,052 | 1,075 | 1,052 | 1,075 | 23,000 | 977.27 |
| 2006-07-06 | 1,049 | 1,049 | 1,043 | 1,043 | 10,000 | 948.18 |
| 2006-07-05 | 1,040 | 1,055 | 1,040 | 1,055 | 4,000 | 959.09 |
| 2006-07-04 | 1,062 | 1,062 | 1,057 | 1,060 | 11,000 | 963.64 |
| 2006-07-03 | 1,058 | 1,062 | 1,055 | 1,062 | 19,000 | 965.46 |
| 2006-06-30 | 1,069 | 1,069 | 1,053 | 1,061 | 24,000 | 964.55 |
| 2006-06-29 | 1,054 | 1,059 | 1,052 | 1,052 | 21,000 | 956.36 |
| 2006-06-28 | 1,053 | 1,054 | 1,051 | 1,052 | 15,000 | 956.36 |
| 2006-06-27 | 1,051 | 1,075 | 1,051 | 1,071 | 13,000 | 973.64 |
| 2006-06-26 | 1,058 | 1,058 | 1,050 | 1,057 | 6,000 | 960.91 |
| 2006-06-23 | 1,046 | 1,060 | 1,046 | 1,058 | 12,000 | 961.82 |
| 2006-06-22 | 1,052 | 1,074 | 1,049 | 1,074 | 26,000 | 976.36 |
| 2006-06-21 | 1,039 | 1,044 | 1,035 | 1,039 | 16,000 | 944.55 |
| 2006-06-20 | 1,036 | 1,048 | 1,036 | 1,047 | 13,000 | 951.82 |
| 2006-06-19 | 1,050 | 1,050 | 1,043 | 1,045 | 17,000 | 950 |
| 2006-06-16 | 1,043 | 1,045 | 1,038 | 1,039 | 23,000 | 944.55 |
| 2006-06-15 | 1,036 | 1,039 | 1,030 | 1,036 | 26,000 | 941.82 |
| 2006-06-14 | 1,032 | 1,043 | 1,032 | 1,043 | 25,000 | 948.18 |
| 2006-06-13 | 1,038 | 1,050 | 1,031 | 1,043 | 43,000 | 948.18 |
| 2006-06-12 | 1,051 | 1,051 | 1,030 | 1,042 | 24,000 | 947.27 |
| 2006-06-09 | 1,061 | 1,071 | 1,020 | 1,056 | 71,000 | 960 |
| 2006-06-08 | 1,093 | 1,094 | 1,067 | 1,070 | 31,000 | 972.73 |
| 2006-06-07 | 1,096 | 1,100 | 1,090 | 1,097 | 18,000 | 997.27 |
| 2006-06-06 | 1,095 | 1,099 | 1,090 | 1,097 | 26,000 | 997.27 |
| 2006-06-05 | 1,108 | 1,108 | 1,085 | 1,088 | 19,000 | 989.09 |
| 2006-06-02 | 1,099 | 1,108 | 1,087 | 1,108 | 48,000 | 1,007.27 |
| 2006-06-01 | 1,094 | 1,100 | 1,091 | 1,094 | 15,000 | 994.55 |
| 2006-05-31 | 1,097 | 1,097 | 1,090 | 1,093 | 26,000 | 993.64 |
| 2006-05-30 | 1,106 | 1,108 | 1,090 | 1,102 | 31,000 | 1,001.82 |
| 2006-05-29 | 1,110 | 1,110 | 1,100 | 1,107 | 39,000 | 1,006.36 |
| 2006-05-26 | 1,080 | 1,093 | 1,077 | 1,093 | 26,000 | 993.64 |
| 2006-05-25 | 1,072 | 1,079 | 1,071 | 1,079 | 18,000 | 980.91 |
| 2006-05-24 | 1,069 | 1,072 | 1,068 | 1,070 | 33,000 | 972.73 |
| 2006-05-23 | 1,070 | 1,073 | 1,066 | 1,069 | 27,000 | 971.82 |
| 2006-05-22 | 1,070 | 1,072 | 1,066 | 1,070 | 45,000 | 972.73 |
| 2006-05-19 | 1,060 | 1,069 | 1,060 | 1,066 | 15,000 | 969.09 |
| 2006-05-18 | 1,060 | 1,069 | 1,060 | 1,063 | 14,000 | 966.36 |
| 2006-05-17 | 1,063 | 1,071 | 1,062 | 1,062 | 23,000 | 965.46 |
| 2006-05-16 | 1,069 | 1,069 | 1,062 | 1,063 | 17,000 | 966.36 |
| 2006-05-15 | 1,066 | 1,073 | 1,065 | 1,069 | 13,000 | 971.82 |
| 2006-05-12 | 1,076 | 1,078 | 1,063 | 1,066 | 26,000 | 969.09 |
| 2006-05-11 | 1,077 | 1,077 | 1,074 | 1,075 | 13,000 | 977.27 |
| 2006-05-10 | 1,082 | 1,084 | 1,072 | 1,072 | 33,000 | 974.55 |
| 2006-05-09 | 1,085 | 1,087 | 1,082 | 1,082 | 14,000 | 983.64 |
| 2006-05-08 | 1,095 | 1,095 | 1,086 | 1,088 | 8,000 | 989.09 |
| 2006-05-02 | 1,084 | 1,086 | 1,084 | 1,086 | 13,000 | 987.27 |
| 2006-05-01 | 1,089 | 1,089 | 1,082 | 1,082 | 20,000 | 983.64 |
| 2006-04-28 | 1,103 | 1,103 | 1,074 | 1,080 | 65,000 | 981.82 |
| 2006-04-27 | 1,099 | 1,104 | 1,095 | 1,100 | 20,000 | 1,000 |
| 2006-04-26 | 1,093 | 1,093 | 1,088 | 1,090 | 12,000 | 990.91 |
| 2006-04-25 | 1,085 | 1,097 | 1,085 | 1,093 | 21,000 | 993.64 |
| 2006-04-24 | 1,092 | 1,105 | 1,091 | 1,096 | 21,000 | 996.36 |
| 2006-04-21 | 1,095 | 1,105 | 1,095 | 1,105 | 31,000 | 1,004.55 |
| 2006-04-20 | 1,098 | 1,098 | 1,092 | 1,097 | 18,000 | 997.27 |
| 2006-04-19 | 1,095 | 1,100 | 1,095 | 1,098 | 5,000 | 998.18 |
| 2006-04-18 | 1,091 | 1,094 | 1,086 | 1,094 | 12,000 | 994.55 |
| 2006-04-17 | 1,102 | 1,102 | 1,091 | 1,092 | 20,000 | 992.73 |
| 2006-04-14 | 1,100 | 1,102 | 1,100 | 1,102 | 12,000 | 1,001.82 |
| 2006-04-13 | 1,101 | 1,101 | 1,092 | 1,099 | 13,000 | 999.09 |
| 2006-04-12 | 1,109 | 1,112 | 1,100 | 1,100 | 27,000 | 1,000 |
| 2006-04-11 | 1,113 | 1,114 | 1,109 | 1,109 | 22,000 | 1,008.18 |
| 2006-04-10 | 1,110 | 1,112 | 1,110 | 1,112 | 10,000 | 1,010.91 |
| 2006-04-07 | 1,103 | 1,110 | 1,100 | 1,110 | 21,000 | 1,009.09 |
| 2006-04-06 | 1,097 | 1,102 | 1,093 | 1,102 | 22,000 | 1,001.82 |
| 2006-04-05 | 1,091 | 1,094 | 1,091 | 1,092 | 19,000 | 992.73 |
| 2006-04-04 | 1,099 | 1,099 | 1,090 | 1,097 | 25,000 | 997.27 |
| 2006-04-03 | 1,084 | 1,102 | 1,084 | 1,099 | 27,000 | 999.09 |
| 2006-03-31 | 1,095 | 1,095 | 1,083 | 1,083 | 18,000 | 984.55 |
| 2006-03-30 | 1,104 | 1,104 | 1,086 | 1,086 | 26,000 | 987.27 |
| 2006-03-29 | 1,105 | 1,107 | 1,101 | 1,103 | 15,000 | 1,002.73 |
| 2006-03-28 | 1,110 | 1,110 | 1,089 | 1,103 | 29,000 | 1,002.73 |
| 2006-03-27 | 1,115 | 1,116 | 1,110 | 1,115 | 45,000 | 1,013.64 |
| 2006-03-24 | 1,115 | 1,115 | 1,100 | 1,114 | 22,000 | 1,012.73 |
| 2006-03-23 | 1,113 | 1,113 | 1,105 | 1,106 | 16,000 | 1,005.45 |
| 2006-03-22 | 1,107 | 1,110 | 1,101 | 1,108 | 24,000 | 1,007.27 |
| 2006-03-20 | 1,097 | 1,109 | 1,097 | 1,106 | 17,000 | 1,005.45 |
| 2006-03-17 | 1,095 | 1,097 | 1,095 | 1,095 | 14,000 | 995.46 |
| 2006-03-16 | 1,096 | 1,097 | 1,091 | 1,095 | 9,000 | 995.46 |
| 2006-03-15 | 1,090 | 1,104 | 1,090 | 1,096 | 21,000 | 996.36 |
| 2006-03-14 | 1,115 | 1,115 | 1,095 | 1,095 | 33,000 | 995.46 |
| 2006-03-13 | 1,106 | 1,115 | 1,106 | 1,113 | 22,000 | 1,011.82 |
| 2006-03-10 | 1,094 | 1,108 | 1,094 | 1,105 | 65,000 | 1,004.55 |
| 2006-03-09 | 1,082 | 1,104 | 1,081 | 1,094 | 38,000 | 994.55 |
| 2006-03-08 | 1,083 | 1,083 | 1,079 | 1,082 | 16,000 | 983.64 |
| 2006-03-07 | 1,086 | 1,090 | 1,078 | 1,083 | 16,000 | 984.55 |
| 2006-03-06 | 1,076 | 1,084 | 1,076 | 1,084 | 20,000 | 985.46 |
| 2006-03-03 | 1,080 | 1,080 | 1,073 | 1,075 | 27,000 | 977.27 |
| 2006-03-02 | 1,074 | 1,081 | 1,074 | 1,079 | 17,000 | 980.91 |
| 2006-03-01 | 1,073 | 1,080 | 1,073 | 1,074 | 20,000 | 976.36 |
| 2006-02-28 | 1,082 | 1,082 | 1,071 | 1,073 | 43,000 | 975.46 |
| 2006-02-27 | 1,077 | 1,080 | 1,072 | 1,072 | 35,000 | 974.55 |
| 2006-02-24 | 1,090 | 1,090 | 1,075 | 1,076 | 35,000 | 978.18 |
| 2006-02-23 | 1,070 | 1,082 | 1,069 | 1,082 | 26,000 | 983.64 |
| 2006-02-22 | 1,073 | 1,079 | 1,069 | 1,069 | 33,000 | 971.82 |
| 2006-02-21 | 1,075 | 1,076 | 1,071 | 1,073 | 30,000 | 975.46 |
| 2006-02-20 | 1,091 | 1,091 | 1,075 | 1,075 | 38,000 | 977.27 |
| 2006-02-17 | 1,090 | 1,100 | 1,086 | 1,091 | 64,000 | 991.82 |
| 2006-02-16 | 1,089 | 1,100 | 1,081 | 1,089 | 29,000 | 990 |
| 2006-02-15 | 1,096 | 1,096 | 1,086 | 1,090 | 24,000 | 990.91 |
| 2006-02-14 | 1,094 | 1,100 | 1,086 | 1,096 | 63,000 | 996.36 |
| 2006-02-13 | 1,096 | 1,096 | 1,085 | 1,093 | 25,000 | 993.64 |
| 2006-02-10 | 1,089 | 1,096 | 1,084 | 1,094 | 26,000 | 994.55 |
| 2006-02-09 | 1,089 | 1,093 | 1,085 | 1,088 | 32,000 | 989.09 |
| 2006-02-08 | 1,106 | 1,106 | 1,088 | 1,088 | 50,000 | 989.09 |
| 2006-02-07 | 1,093 | 1,101 | 1,093 | 1,101 | 19,000 | 1,000.91 |
| 2006-02-06 | 1,090 | 1,097 | 1,090 | 1,095 | 44,000 | 995.46 |
| 2006-02-03 | 1,091 | 1,093 | 1,086 | 1,087 | 15,000 | 988.18 |
| 2006-02-02 | 1,100 | 1,105 | 1,086 | 1,086 | 34,000 | 987.27 |
| 2006-02-01 | 1,082 | 1,087 | 1,080 | 1,082 | 48,000 | 983.64 |
| 2006-01-31 | 1,084 | 1,085 | 1,080 | 1,082 | 31,000 | 983.64 |
| 2006-01-30 | 1,092 | 1,095 | 1,082 | 1,082 | 78,000 | 983.64 |
| 2006-01-27 | 1,093 | 1,093 | 1,085 | 1,088 | 20,000 | 989.09 |
| 2006-01-26 | 1,084 | 1,084 | 1,078 | 1,078 | 57,000 | 980 |
| 2006-01-25 | 1,081 | 1,089 | 1,081 | 1,083 | 45,000 | 984.55 |
| 2006-01-24 | 1,081 | 1,092 | 1,081 | 1,091 | 31,000 | 991.82 |
| 2006-01-23 | 1,080 | 1,100 | 1,075 | 1,091 | 30,000 | 991.82 |
| 2006-01-20 | 1,100 | 1,103 | 1,081 | 1,084 | 34,000 | 985.46 |
| 2006-01-19 | 1,084 | 1,108 | 1,084 | 1,108 | 17,000 | 1,007.27 |
| 2006-01-18 | 1,100 | 1,103 | 1,081 | 1,090 | 32,000 | 990.91 |
| 2006-01-17 | 1,108 | 1,115 | 1,100 | 1,100 | 38,000 | 1,000 |
| 2006-01-16 | 1,112 | 1,113 | 1,107 | 1,111 | 38,000 | 1,010 |
| 2006-01-13 | 1,112 | 1,114 | 1,110 | 1,110 | 22,000 | 1,009.09 |
| 2006-01-12 | 1,111 | 1,117 | 1,105 | 1,117 | 41,000 | 1,015.45 |
| 2006-01-11 | 1,106 | 1,115 | 1,103 | 1,115 | 35,000 | 1,013.64 |
| 2006-01-10 | 1,119 | 1,119 | 1,103 | 1,106 | 64,000 | 1,005.45 |
| 2006-01-06 | 1,113 | 1,121 | 1,110 | 1,120 | 35,000 | 1,018.18 |
| 2006-01-05 | 1,111 | 1,113 | 1,105 | 1,113 | 37,000 | 1,011.82 |
| 2006-01-04 | 1,111 | 1,111 | 1,105 | 1,108 | 9,000 | 1,007.27 |
分割・併合履歴 ： [2013-09-26]1株→1.1株