4973 日本高純度化学(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 | 521,000 | 525,000 | 515,000 | 525,000 | 152 | 5,250 |
| 2006-12-28 | 535,000 | 535,000 | 520,000 | 525,000 | 265 | 5,250 |
| 2006-12-27 | 550,000 | 555,000 | 528,000 | 530,000 | 643 | 5,300 |
| 2006-12-26 | 502,000 | 543,000 | 502,000 | 541,000 | 646 | 5,410 |
| 2006-12-25 | 506,000 | 506,000 | 500,000 | 503,000 | 284 | 5,030 |
| 2006-12-22 | 515,000 | 516,000 | 503,000 | 506,000 | 334 | 5,060 |
| 2006-12-21 | 516,000 | 519,000 | 510,000 | 513,000 | 235 | 5,130 |
| 2006-12-20 | 518,000 | 521,000 | 509,000 | 514,000 | 505 | 5,140 |
| 2006-12-19 | 530,000 | 530,000 | 516,000 | 517,000 | 422 | 5,170 |
| 2006-12-18 | 535,000 | 535,000 | 528,000 | 531,000 | 281 | 5,310 |
| 2006-12-15 | 533,000 | 537,000 | 525,000 | 525,000 | 345 | 5,250 |
| 2006-12-14 | 529,000 | 537,000 | 524,000 | 528,000 | 258 | 5,280 |
| 2006-12-13 | 532,000 | 534,000 | 522,000 | 529,000 | 267 | 5,290 |
| 2006-12-12 | 543,000 | 545,000 | 532,000 | 533,000 | 239 | 5,330 |
| 2006-12-11 | 542,000 | 548,000 | 539,000 | 542,000 | 336 | 5,420 |
| 2006-12-08 | 544,000 | 550,000 | 538,000 | 540,000 | 339 | 5,400 |
| 2006-12-07 | 547,000 | 555,000 | 545,000 | 554,000 | 240 | 5,540 |
| 2006-12-06 | 550,000 | 553,000 | 541,000 | 549,000 | 182 | 5,490 |
| 2006-12-05 | 559,000 | 565,000 | 552,000 | 552,000 | 203 | 5,520 |
| 2006-12-04 | 549,000 | 563,000 | 549,000 | 555,000 | 158 | 5,550 |
| 2006-12-01 | 554,000 | 557,000 | 542,000 | 549,000 | 276 | 5,490 |
| 2006-11-30 | 569,000 | 573,000 | 550,000 | 552,000 | 579 | 5,520 |
| 2006-11-29 | 591,000 | 596,000 | 562,000 | 567,000 | 515 | 5,670 |
| 2006-11-28 | 535,000 | 588,000 | 532,000 | 581,000 | 516 | 5,810 |
| 2006-11-27 | 523,000 | 554,000 | 523,000 | 551,000 | 481 | 5,510 |
| 2006-11-24 | 513,000 | 516,000 | 500,000 | 514,000 | 338 | 5,140 |
| 2006-11-22 | 451,000 | 503,000 | 446,000 | 503,000 | 572 | 5,030 |
| 2006-11-21 | 461,000 | 467,000 | 451,000 | 453,000 | 338 | 4,530 |
| 2006-11-20 | 485,000 | 486,000 | 456,000 | 460,000 | 433 | 4,600 |
| 2006-11-17 | 505,000 | 506,000 | 499,000 | 499,000 | 253 | 4,990 |
| 2006-11-16 | 515,000 | 519,000 | 508,000 | 509,000 | 216 | 5,090 |
| 2006-11-15 | 520,000 | 526,000 | 516,000 | 516,000 | 162 | 5,160 |
| 2006-11-14 | 524,000 | 525,000 | 516,000 | 520,000 | 224 | 5,200 |
| 2006-11-13 | 522,000 | 528,000 | 513,000 | 524,000 | 161 | 5,240 |
| 2006-11-10 | 527,000 | 533,000 | 525,000 | 526,000 | 267 | 5,260 |
| 2006-11-09 | 535,000 | 541,000 | 527,000 | 528,000 | 256 | 5,280 |
| 2006-11-08 | 557,000 | 566,000 | 537,000 | 541,000 | 238 | 5,410 |
| 2006-11-07 | 558,000 | 570,000 | 556,000 | 556,000 | 137 | 5,560 |
| 2006-11-06 | 560,000 | 560,000 | 551,000 | 556,000 | 188 | 5,560 |
| 2006-11-02 | 571,000 | 571,000 | 560,000 | 562,000 | 153 | 5,620 |
| 2006-11-01 | 576,000 | 576,000 | 565,000 | 569,000 | 182 | 5,690 |
| 2006-10-31 | 569,000 | 582,000 | 566,000 | 567,000 | 178 | 5,670 |
| 2006-10-30 | 579,000 | 579,000 | 567,000 | 567,000 | 169 | 5,670 |
| 2006-10-27 | 584,000 | 587,000 | 576,000 | 579,000 | 354 | 5,790 |
| 2006-10-26 | 587,000 | 590,000 | 584,000 | 590,000 | 199 | 5,900 |
| 2006-10-25 | 588,000 | 589,000 | 585,000 | 587,000 | 142 | 5,870 |
| 2006-10-24 | 589,000 | 593,000 | 587,000 | 588,000 | 216 | 5,880 |
| 2006-10-23 | 582,000 | 586,000 | 582,000 | 586,000 | 297 | 5,860 |
| 2006-10-20 | 593,000 | 595,000 | 585,000 | 589,000 | 369 | 5,890 |
| 2006-10-19 | 605,000 | 605,000 | 596,000 | 599,000 | 363 | 5,990 |
| 2006-10-18 | 594,000 | 604,000 | 592,000 | 595,000 | 302 | 5,950 |
| 2006-10-17 | 595,000 | 605,000 | 590,000 | 600,000 | 305 | 6,000 |
| 2006-10-16 | 590,000 | 595,000 | 585,000 | 588,000 | 363 | 5,880 |
| 2006-10-13 | 587,000 | 594,000 | 581,000 | 581,000 | 439 | 5,810 |
| 2006-10-12 | 586,000 | 586,000 | 571,000 | 579,000 | 331 | 5,790 |
| 2006-10-11 | 617,000 | 625,000 | 572,000 | 587,000 | 1,041 | 5,870 |
| 2006-10-10 | 624,000 | 637,000 | 624,000 | 627,000 | 345 | 6,270 |
| 2006-10-06 | 635,000 | 645,000 | 632,000 | 644,000 | 339 | 6,440 |
| 2006-10-05 | 631,000 | 632,000 | 622,000 | 629,000 | 210 | 6,290 |
| 2006-10-04 | 638,000 | 638,000 | 622,000 | 622,000 | 233 | 6,220 |
| 2006-10-03 | 643,000 | 643,000 | 625,000 | 632,000 | 396 | 6,320 |
| 2006-10-02 | 650,000 | 660,000 | 648,000 | 650,000 | 326 | 6,500 |
| 2006-09-29 | 672,000 | 674,000 | 653,000 | 653,000 | 213 | 6,530 |
| 2006-09-28 | 622,000 | 661,000 | 622,000 | 657,000 | 275 | 6,570 |
| 2006-09-27 | 618,000 | 625,000 | 618,000 | 621,000 | 123 | 6,210 |
| 2006-09-26 | 626,000 | 630,000 | 615,000 | 618,000 | 51 | 6,180 |
| 2006-09-25 | 610,000 | 633,000 | 607,000 | 628,000 | 164 | 6,280 |
| 2006-09-22 | 629,000 | 630,000 | 618,000 | 621,000 | 151 | 6,210 |
| 2006-09-21 | 638,000 | 645,000 | 629,000 | 629,000 | 159 | 6,290 |
| 2006-09-20 | 634,000 | 640,000 | 630,000 | 638,000 | 95 | 6,380 |
| 2006-09-19 | 635,000 | 641,000 | 630,000 | 634,000 | 142 | 6,340 |
| 2006-09-15 | 628,000 | 636,000 | 626,000 | 634,000 | 118 | 6,340 |
| 2006-09-14 | 631,000 | 635,000 | 624,000 | 628,000 | 161 | 6,280 |
| 2006-09-13 | 656,000 | 659,000 | 634,000 | 634,000 | 227 | 6,340 |
| 2006-09-12 | 664,000 | 665,000 | 654,000 | 654,000 | 113 | 6,540 |
| 2006-09-11 | 660,000 | 666,000 | 656,000 | 664,000 | 150 | 6,640 |
| 2006-09-08 | 658,000 | 667,000 | 656,000 | 664,000 | 213 | 6,640 |
| 2006-09-07 | 666,000 | 668,000 | 663,000 | 663,000 | 182 | 6,630 |
| 2006-09-06 | 660,000 | 670,000 | 656,000 | 664,000 | 294 | 6,640 |
| 2006-09-05 | 666,000 | 671,000 | 656,000 | 659,000 | 203 | 6,590 |
| 2006-09-04 | 673,000 | 673,000 | 664,000 | 666,000 | 139 | 6,660 |
| 2006-09-01 | 666,000 | 675,000 | 661,000 | 663,000 | 149 | 6,630 |
| 2006-08-31 | 660,000 | 677,000 | 660,000 | 671,000 | 165 | 6,710 |
| 2006-08-30 | 679,000 | 685,000 | 670,000 | 670,000 | 154 | 6,700 |
| 2006-08-29 | 670,000 | 689,000 | 664,000 | 689,000 | 381 | 6,890 |
| 2006-08-28 | 664,000 | 667,000 | 650,000 | 651,000 | 194 | 6,510 |
| 2006-08-25 | 667,000 | 677,000 | 665,000 | 668,000 | 122 | 6,680 |
| 2006-08-24 | 676,000 | 680,000 | 667,000 | 673,000 | 272 | 6,730 |
| 2006-08-23 | 680,000 | 689,000 | 677,000 | 686,000 | 113 | 6,860 |
| 2006-08-22 | 676,000 | 683,000 | 676,000 | 680,000 | 233 | 6,800 |
| 2006-08-21 | 700,000 | 700,000 | 671,000 | 675,000 | 245 | 6,750 |
| 2006-08-18 | 690,000 | 701,000 | 686,000 | 701,000 | 240 | 7,010 |
| 2006-08-17 | 710,000 | 727,000 | 693,000 | 696,000 | 500 | 6,960 |
| 2006-08-16 | 662,000 | 706,000 | 660,000 | 703,000 | 907 | 7,030 |
| 2006-08-15 | 646,000 | 649,000 | 641,000 | 645,000 | 165 | 6,450 |
| 2006-08-14 | 646,000 | 646,000 | 636,000 | 642,000 | 138 | 6,420 |
| 2006-08-11 | 618,000 | 642,000 | 615,000 | 635,000 | 305 | 6,350 |
| 2006-08-10 | 609,000 | 617,000 | 604,000 | 615,000 | 98 | 6,150 |
| 2006-08-09 | 613,000 | 618,000 | 602,000 | 616,000 | 186 | 6,160 |
| 2006-08-08 | 604,000 | 624,000 | 604,000 | 616,000 | 173 | 6,160 |
| 2006-08-07 | 646,000 | 648,000 | 624,000 | 624,000 | 298 | 6,240 |
| 2006-08-04 | 640,000 | 646,000 | 638,000 | 644,000 | 322 | 6,440 |
| 2006-08-03 | 635,000 | 638,000 | 627,000 | 635,000 | 534 | 6,350 |
| 2006-08-02 | 587,000 | 615,000 | 586,000 | 615,000 | 363 | 6,150 |
| 2006-08-01 | 603,000 | 608,000 | 586,000 | 591,000 | 438 | 5,910 |
| 2006-07-31 | 599,000 | 615,000 | 598,000 | 602,000 | 497 | 6,020 |
| 2006-07-28 | 543,000 | 593,000 | 543,000 | 579,000 | 742 | 5,790 |
| 2006-07-27 | 550,000 | 554,000 | 519,000 | 541,000 | 728 | 5,410 |
| 2006-07-26 | 584,000 | 584,000 | 550,000 | 556,000 | 591 | 5,560 |
| 2006-07-25 | 606,000 | 616,000 | 592,000 | 592,000 | 471 | 5,920 |
| 2006-07-24 | 611,000 | 618,000 | 593,000 | 607,000 | 367 | 6,070 |
| 2006-07-21 | 655,000 | 655,000 | 624,000 | 629,000 | 576 | 6,290 |
| 2006-07-20 | 640,000 | 658,000 | 624,000 | 658,000 | 534 | 6,580 |
| 2006-07-19 | 612,000 | 620,000 | 590,000 | 612,000 | 373 | 6,120 |
| 2006-07-18 | 619,000 | 620,000 | 601,000 | 612,000 | 545 | 6,120 |
| 2006-07-14 | 661,000 | 662,000 | 649,000 | 649,000 | 523 | 6,490 |
| 2006-07-13 | 689,000 | 693,000 | 676,000 | 678,000 | 170 | 6,780 |
| 2006-07-12 | 711,000 | 716,000 | 695,000 | 696,000 | 103 | 6,960 |
| 2006-07-11 | 721,000 | 728,000 | 710,000 | 711,000 | 209 | 7,110 |
| 2006-07-10 | 715,000 | 728,000 | 713,000 | 726,000 | 106 | 7,260 |
| 2006-07-07 | 723,000 | 730,000 | 715,000 | 730,000 | 158 | 7,300 |
| 2006-07-06 | 730,000 | 735,000 | 720,000 | 728,000 | 171 | 7,280 |
| 2006-07-05 | 740,000 | 743,000 | 732,000 | 740,000 | 158 | 7,400 |
| 2006-07-04 | 737,000 | 743,000 | 736,000 | 743,000 | 125 | 7,430 |
| 2006-07-03 | 748,000 | 748,000 | 733,000 | 739,000 | 171 | 7,390 |
| 2006-06-30 | 747,000 | 747,000 | 738,000 | 743,000 | 182 | 7,430 |
| 2006-06-29 | 718,000 | 732,000 | 718,000 | 732,000 | 162 | 7,320 |
| 2006-06-28 | 716,000 | 720,000 | 712,000 | 719,000 | 194 | 7,190 |
| 2006-06-27 | 716,000 | 727,000 | 715,000 | 726,000 | 330 | 7,260 |
| 2006-06-26 | 721,000 | 721,000 | 711,000 | 715,000 | 93 | 7,150 |
| 2006-06-23 | 715,000 | 718,000 | 706,000 | 718,000 | 145 | 7,180 |
| 2006-06-22 | 710,000 | 713,000 | 704,000 | 713,000 | 194 | 7,130 |
| 2006-06-21 | 717,000 | 717,000 | 691,000 | 694,000 | 172 | 6,940 |
| 2006-06-20 | 716,000 | 717,000 | 698,000 | 701,000 | 235 | 7,010 |
| 2006-06-19 | 718,000 | 718,000 | 703,000 | 705,000 | 167 | 7,050 |
| 2006-06-16 | 713,000 | 719,000 | 700,000 | 710,000 | 264 | 7,100 |
| 2006-06-15 | 677,000 | 686,000 | 676,000 | 682,000 | 274 | 6,820 |
| 2006-06-14 | 641,000 | 677,000 | 641,000 | 663,000 | 305 | 6,630 |
| 2006-06-13 | 666,000 | 677,000 | 663,000 | 663,000 | 227 | 6,630 |
| 2006-06-12 | 662,000 | 686,000 | 657,000 | 678,000 | 218 | 6,780 |
| 2006-06-09 | 639,000 | 665,000 | 637,000 | 661,000 | 623 | 6,610 |
| 2006-06-08 | 665,000 | 669,000 | 635,000 | 642,000 | 552 | 6,420 |
| 2006-06-07 | 703,000 | 710,000 | 683,000 | 685,000 | 325 | 6,850 |
| 2006-06-06 | 719,000 | 723,000 | 703,000 | 708,000 | 377 | 7,080 |
| 2006-06-05 | 721,000 | 744,000 | 721,000 | 739,000 | 316 | 7,390 |
| 2006-06-02 | 710,000 | 729,000 | 666,000 | 729,000 | 687 | 7,290 |
| 2006-06-01 | 767,000 | 774,000 | 709,000 | 717,000 | 599 | 7,170 |
| 2006-05-31 | 743,000 | 775,000 | 743,000 | 761,000 | 414 | 7,610 |
| 2006-05-30 | 774,000 | 789,000 | 771,000 | 773,000 | 246 | 7,730 |
| 2006-05-29 | 794,000 | 802,000 | 782,000 | 789,000 | 236 | 7,890 |
| 2006-05-26 | 785,000 | 798,000 | 781,000 | 785,000 | 354 | 7,850 |
| 2006-05-25 | 779,000 | 798,000 | 775,000 | 778,000 | 308 | 7,780 |
| 2006-05-24 | 769,000 | 803,000 | 766,000 | 780,000 | 503 | 7,800 |
| 2006-05-23 | 783,000 | 798,000 | 758,000 | 759,000 | 661 | 7,590 |
| 2006-05-22 | 811,000 | 829,000 | 779,000 | 781,000 | 431 | 7,810 |
| 2006-05-19 | 775,000 | 809,000 | 775,000 | 806,000 | 578 | 8,060 |
| 2006-05-18 | 770,000 | 792,000 | 755,000 | 783,000 | 425 | 7,830 |
| 2006-05-17 | 772,000 | 794,000 | 761,000 | 777,000 | 451 | 7,770 |
| 2006-05-16 | 810,000 | 810,000 | 771,000 | 771,000 | 343 | 7,710 |
| 2006-05-15 | 810,000 | 813,000 | 783,000 | 802,000 | 587 | 8,020 |
| 2006-05-12 | 807,000 | 813,000 | 790,000 | 811,000 | 544 | 8,110 |
| 2006-05-11 | 826,000 | 833,000 | 811,000 | 811,000 | 406 | 8,110 |
| 2006-05-10 | 835,000 | 847,000 | 822,000 | 830,000 | 310 | 8,300 |
| 2006-05-09 | 851,000 | 857,000 | 836,000 | 840,000 | 323 | 8,400 |
| 2006-05-08 | 851,000 | 864,000 | 847,000 | 857,000 | 328 | 8,570 |
| 2006-05-02 | 853,000 | 864,000 | 845,000 | 850,000 | 391 | 8,500 |
| 2006-05-01 | 880,000 | 883,000 | 858,000 | 860,000 | 344 | 8,600 |
| 2006-04-28 | 864,000 | 880,000 | 848,000 | 879,000 | 575 | 8,790 |
| 2006-04-27 | 842,000 | 871,000 | 824,000 | 854,000 | 706 | 8,540 |
| 2006-04-26 | 838,000 | 848,000 | 825,000 | 842,000 | 844 | 8,420 |
| 2006-04-25 | 806,000 | 833,000 | 806,000 | 824,000 | 682 | 8,240 |
| 2006-04-24 | 820,000 | 828,000 | 800,000 | 803,000 | 1,048 | 8,030 |
| 2006-04-21 | 865,000 | 880,000 | 822,000 | 840,000 | 993 | 8,400 |
| 2006-04-20 | 899,000 | 902,000 | 879,000 | 891,000 | 370 | 8,910 |
| 2006-04-19 | 909,000 | 909,000 | 895,000 | 896,000 | 562 | 8,960 |
| 2006-04-18 | 869,000 | 897,000 | 865,000 | 896,000 | 461 | 8,960 |
| 2006-04-17 | 903,000 | 905,000 | 864,000 | 868,000 | 684 | 8,680 |
| 2006-04-14 | 909,000 | 912,000 | 892,000 | 893,000 | 727 | 8,930 |
| 2006-04-13 | 887,000 | 912,000 | 881,000 | 902,000 | 923 | 9,020 |
| 2006-04-12 | 872,000 | 888,000 | 867,000 | 879,000 | 660 | 8,790 |
| 2006-04-11 | 872,000 | 880,000 | 866,000 | 872,000 | 431 | 8,720 |
| 2006-04-10 | 891,000 | 899,000 | 870,000 | 879,000 | 523 | 8,790 |
| 2006-04-07 | 914,000 | 914,000 | 885,000 | 893,000 | 675 | 8,930 |
| 2006-04-06 | 900,000 | 917,000 | 890,000 | 903,000 | 544 | 9,030 |
| 2006-04-05 | 922,000 | 940,000 | 890,000 | 896,000 | 1,380 | 8,960 |
| 2006-04-04 | 923,000 | 945,000 | 915,000 | 930,000 | 2,878 | 9,300 |
| 2006-04-03 | 875,000 | 924,000 | 860,000 | 923,000 | 3,254 | 9,230 |
| 2006-03-31 | 870,000 | 880,000 | 840,000 | 861,000 | 1,808 | 8,610 |
| 2006-03-30 | 792,000 | 857,000 | 786,000 | 850,000 | 2,635 | 8,500 |
| 2006-03-29 | 750,000 | 770,000 | 750,000 | 762,000 | 908 | 7,620 |
| 2006-03-28 | 771,000 | 774,000 | 748,000 | 753,000 | 965 | 7,530 |
| 2006-03-27 | 1,600,000 | 1,600,000 | 1,550,000 | 1,560,000 | 279 | 7,800 |
| 2006-03-24 | 1,570,000 | 1,580,000 | 1,560,000 | 1,560,000 | 233 | 7,800 |
| 2006-03-23 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 228 | 7,900 |
| 2006-03-22 | 1,600,000 | 1,630,000 | 1,580,000 | 1,620,000 | 255 | 8,100 |
| 2006-03-20 | 1,630,000 | 1,640,000 | 1,590,000 | 1,610,000 | 314 | 8,050 |
| 2006-03-17 | 1,650,000 | 1,680,000 | 1,560,000 | 1,600,000 | 955 | 8,000 |
| 2006-03-16 | 1,730,000 | 1,730,000 | 1,660,000 | 1,680,000 | 213 | 8,400 |
| 2006-03-15 | 1,680,000 | 1,730,000 | 1,680,000 | 1,710,000 | 295 | 8,550 |
| 2006-03-14 | 1,620,000 | 1,700,000 | 1,620,000 | 1,680,000 | 518 | 8,400 |
| 2006-03-13 | 1,610,000 | 1,610,000 | 1,580,000 | 1,600,000 | 193 | 8,000 |
| 2006-03-10 | 1,590,000 | 1,600,000 | 1,570,000 | 1,580,000 | 132 | 7,900 |
| 2006-03-09 | 1,570,000 | 1,620,000 | 1,560,000 | 1,580,000 | 359 | 7,900 |
| 2006-03-08 | 1,520,000 | 1,580,000 | 1,520,000 | 1,560,000 | 142 | 7,800 |
| 2006-03-07 | 1,500,000 | 1,580,000 | 1,500,000 | 1,570,000 | 376 | 7,850 |
| 2006-03-06 | 1,450,000 | 1,510,000 | 1,430,000 | 1,510,000 | 239 | 7,550 |
| 2006-03-03 | 1,430,000 | 1,460,000 | 1,400,000 | 1,430,000 | 280 | 7,150 |
| 2006-03-02 | 1,520,000 | 1,540,000 | 1,470,000 | 1,470,000 | 218 | 7,350 |
| 2006-03-01 | 1,570,000 | 1,570,000 | 1,500,000 | 1,520,000 | 176 | 7,600 |
| 2006-02-28 | 1,600,000 | 1,600,000 | 1,560,000 | 1,560,000 | 200 | 7,800 |
| 2006-02-27 | 1,580,000 | 1,630,000 | 1,560,000 | 1,570,000 | 479 | 7,850 |
| 2006-02-24 | 1,460,000 | 1,540,000 | 1,440,000 | 1,520,000 | 421 | 7,600 |
| 2006-02-23 | 1,410,000 | 1,460,000 | 1,370,000 | 1,460,000 | 425 | 7,300 |
| 2006-02-22 | 1,400,000 | 1,430,000 | 1,350,000 | 1,350,000 | 458 | 6,750 |
| 2006-02-21 | 1,300,000 | 1,420,000 | 1,300,000 | 1,400,000 | 1,030 | 7,000 |
| 2006-02-20 | 1,360,000 | 1,400,000 | 1,280,000 | 1,280,000 | 740 | 6,400 |
| 2006-02-17 | 1,570,000 | 1,590,000 | 1,470,000 | 1,480,000 | 368 | 7,400 |
| 2006-02-16 | 1,580,000 | 1,610,000 | 1,550,000 | 1,600,000 | 143 | 8,000 |
| 2006-02-15 | 1,630,000 | 1,650,000 | 1,580,000 | 1,590,000 | 338 | 7,950 |
| 2006-02-14 | 1,520,000 | 1,580,000 | 1,480,000 | 1,580,000 | 596 | 7,900 |
| 2006-02-13 | 1,720,000 | 1,720,000 | 1,550,000 | 1,580,000 | 595 | 7,900 |
| 2006-02-10 | 1,810,000 | 1,810,000 | 1,720,000 | 1,730,000 | 326 | 8,650 |
| 2006-02-09 | 1,790,000 | 1,800,000 | 1,760,000 | 1,780,000 | 236 | 8,900 |
| 2006-02-08 | 1,830,000 | 1,830,000 | 1,750,000 | 1,760,000 | 494 | 8,800 |
| 2006-02-07 | 1,860,000 | 1,880,000 | 1,820,000 | 1,840,000 | 857 | 9,200 |
| 2006-02-06 | 1,800,000 | 1,860,000 | 1,770,000 | 1,860,000 | 811 | 9,300 |
| 2006-02-03 | 1,740,000 | 1,810,000 | 1,710,000 | 1,790,000 | 675 | 8,950 |
| 2006-02-02 | 1,750,000 | 1,760,000 | 1,690,000 | 1,740,000 | 473 | 8,700 |
| 2006-02-01 | 1,710,000 | 1,790,000 | 1,710,000 | 1,740,000 | 717 | 8,700 |
| 2006-01-31 | 1,740,000 | 1,760,000 | 1,730,000 | 1,750,000 | 409 | 8,750 |
| 2006-01-30 | 1,820,000 | 1,820,000 | 1,730,000 | 1,740,000 | 674 | 8,700 |
| 2006-01-27 | 1,810,000 | 1,830,000 | 1,760,000 | 1,790,000 | 671 | 8,950 |
| 2006-01-26 | 1,780,000 | 1,810,000 | 1,750,000 | 1,810,000 | 946 | 9,050 |
| 2006-01-25 | 1,710,000 | 1,760,000 | 1,690,000 | 1,720,000 | 548 | 8,600 |
| 2006-01-24 | 1,750,000 | 1,830,000 | 1,670,000 | 1,680,000 | 1,063 | 8,400 |
| 2006-01-23 | 1,750,000 | 1,810,000 | 1,670,000 | 1,680,000 | 785 | 8,400 |
| 2006-01-20 | 1,950,000 | 1,950,000 | 1,710,000 | 1,830,000 | 1,197 | 9,150 |
| 2006-01-19 | 1,580,000 | 1,910,000 | 1,580,000 | 1,890,000 | 1,200 | 9,450 |
| 2006-01-18 | 1,780,000 | 1,780,000 | 1,500,000 | 1,640,000 | 1,042 | 8,200 |
| 2006-01-17 | 1,840,000 | 1,930,000 | 1,770,000 | 1,800,000 | 1,011 | 9,000 |
| 2006-01-16 | 1,890,000 | 2,000,000 | 1,820,000 | 1,930,000 | 2,000 | 9,650 |
| 2006-01-13 | 1,700,000 | 1,880,000 | 1,700,000 | 1,870,000 | 2,146 | 9,350 |
| 2006-01-12 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 601 | 8,400 |
| 2006-01-11 | 1,720,000 | 1,720,000 | 1,660,000 | 1,680,000 | 533 | 8,400 |
| 2006-01-10 | 1,720,000 | 1,770,000 | 1,660,000 | 1,730,000 | 663 | 8,650 |
| 2006-01-06 | 1,710,000 | 1,740,000 | 1,660,000 | 1,680,000 | 983 | 8,400 |
| 2006-01-05 | 1,770,000 | 1,770,000 | 1,660,000 | 1,730,000 | 1,271 | 8,650 |
| 2006-01-04 | 1,590,000 | 1,830,000 | 1,560,000 | 1,820,000 | 886 | 9,100 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
