4974 タカラバイオ(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 | 465,000 | 478,000 | 464,000 | 477,000 | 480 | 1,192.50 |
| 2006-12-28 | 470,000 | 470,000 | 464,000 | 469,000 | 516 | 1,172.50 |
| 2006-12-27 | 471,000 | 472,000 | 462,000 | 471,000 | 516 | 1,177.50 |
| 2006-12-26 | 467,000 | 471,000 | 463,000 | 470,000 | 767 | 1,175 |
| 2006-12-25 | 476,000 | 476,000 | 469,000 | 471,000 | 425 | 1,177.50 |
| 2006-12-22 | 480,000 | 480,000 | 472,000 | 477,000 | 623 | 1,192.50 |
| 2006-12-21 | 483,000 | 487,000 | 471,000 | 480,000 | 1,298 | 1,200 |
| 2006-12-20 | 483,000 | 492,000 | 469,000 | 480,000 | 2,559 | 1,200 |
| 2006-12-19 | 478,000 | 484,000 | 465,000 | 481,000 | 1,826 | 1,202.50 |
| 2006-12-18 | 462,000 | 480,000 | 462,000 | 478,000 | 1,948 | 1,195 |
| 2006-12-15 | 458,000 | 468,000 | 457,000 | 464,000 | 748 | 1,160 |
| 2006-12-14 | 456,000 | 461,000 | 454,000 | 457,000 | 456 | 1,142.50 |
| 2006-12-13 | 459,000 | 464,000 | 457,000 | 459,000 | 304 | 1,147.50 |
| 2006-12-12 | 462,000 | 465,000 | 458,000 | 464,000 | 646 | 1,160 |
| 2006-12-11 | 469,000 | 472,000 | 462,000 | 465,000 | 602 | 1,162.50 |
| 2006-12-08 | 474,000 | 474,000 | 468,000 | 474,000 | 380 | 1,185 |
| 2006-12-07 | 478,000 | 479,000 | 470,000 | 473,000 | 459 | 1,182.50 |
| 2006-12-06 | 474,000 | 479,000 | 469,000 | 473,000 | 588 | 1,182.50 |
| 2006-12-05 | 478,000 | 484,000 | 467,000 | 470,000 | 1,389 | 1,175 |
| 2006-12-04 | 458,000 | 475,000 | 457,000 | 474,000 | 832 | 1,185 |
| 2006-12-01 | 467,000 | 478,000 | 463,000 | 468,000 | 1,973 | 1,170 |
| 2006-11-30 | 447,000 | 472,000 | 443,000 | 464,000 | 1,766 | 1,160 |
| 2006-11-29 | 440,000 | 443,000 | 439,000 | 442,000 | 374 | 1,105 |
| 2006-11-28 | 430,000 | 445,000 | 430,000 | 439,000 | 597 | 1,097.50 |
| 2006-11-27 | 426,000 | 437,000 | 426,000 | 435,000 | 505 | 1,087.50 |
| 2006-11-24 | 428,000 | 438,000 | 426,000 | 434,000 | 551 | 1,085 |
| 2006-11-22 | 421,000 | 435,000 | 421,000 | 434,000 | 590 | 1,085 |
| 2006-11-21 | 441,000 | 441,000 | 426,000 | 426,000 | 597 | 1,065 |
| 2006-11-20 | 434,000 | 447,000 | 417,000 | 443,000 | 1,876 | 1,107.50 |
| 2006-11-17 | 456,000 | 457,000 | 444,000 | 444,000 | 1,064 | 1,110 |
| 2006-11-16 | 466,000 | 470,000 | 454,000 | 459,000 | 1,016 | 1,147.50 |
| 2006-11-15 | 469,000 | 480,000 | 463,000 | 474,000 | 2,161 | 1,185 |
| 2006-11-14 | 454,000 | 463,000 | 451,000 | 454,000 | 795 | 1,135 |
| 2006-11-13 | 450,000 | 457,000 | 447,000 | 447,000 | 620 | 1,117.50 |
| 2006-11-10 | 454,000 | 458,000 | 450,000 | 451,000 | 519 | 1,127.50 |
| 2006-11-09 | 449,000 | 468,000 | 448,000 | 458,000 | 1,530 | 1,145 |
| 2006-11-08 | 458,000 | 459,000 | 448,000 | 450,000 | 658 | 1,125 |
| 2006-11-07 | 455,000 | 462,000 | 453,000 | 457,000 | 451 | 1,142.50 |
| 2006-11-06 | 456,000 | 458,000 | 454,000 | 454,000 | 360 | 1,135 |
| 2006-11-02 | 464,000 | 464,000 | 458,000 | 464,000 | 407 | 1,160 |
| 2006-11-01 | 468,000 | 469,000 | 462,000 | 467,000 | 508 | 1,167.50 |
| 2006-10-31 | 461,000 | 465,000 | 457,000 | 465,000 | 556 | 1,162.50 |
| 2006-10-30 | 458,000 | 467,000 | 458,000 | 462,000 | 563 | 1,155 |
| 2006-10-27 | 467,000 | 472,000 | 460,000 | 468,000 | 789 | 1,170 |
| 2006-10-26 | 456,000 | 472,000 | 456,000 | 471,000 | 863 | 1,177.50 |
| 2006-10-25 | 469,000 | 473,000 | 460,000 | 461,000 | 1,421 | 1,152.50 |
| 2006-10-24 | 489,000 | 489,000 | 475,000 | 475,000 | 1,111 | 1,187.50 |
| 2006-10-23 | 488,000 | 492,000 | 482,000 | 484,000 | 1,465 | 1,210 |
| 2006-10-20 | 479,000 | 496,000 | 477,000 | 483,000 | 3,183 | 1,207.50 |
| 2006-10-19 | 479,000 | 485,000 | 475,000 | 482,000 | 1,738 | 1,205 |
| 2006-10-18 | 476,000 | 498,000 | 473,000 | 480,000 | 7,197 | 1,200 |
| 2006-10-17 | 455,000 | 458,000 | 450,000 | 458,000 | 956 | 1,145 |
| 2006-10-16 | 455,000 | 459,000 | 448,000 | 455,000 | 2,055 | 1,137.50 |
| 2006-10-13 | 427,000 | 446,000 | 427,000 | 445,000 | 2,480 | 1,112.50 |
| 2006-10-12 | 400,000 | 430,000 | 391,000 | 428,000 | 2,278 | 1,070 |
| 2006-10-11 | 434,000 | 436,000 | 404,000 | 410,000 | 3,430 | 1,025 |
| 2006-10-10 | 445,000 | 452,000 | 442,000 | 444,000 | 1,796 | 1,110 |
| 2006-10-06 | 465,000 | 465,000 | 456,000 | 460,000 | 1,250 | 1,150 |
| 2006-10-05 | 471,000 | 475,000 | 465,000 | 469,000 | 1,107 | 1,172.50 |
| 2006-10-04 | 479,000 | 480,000 | 460,000 | 470,000 | 2,893 | 1,175 |
| 2006-10-03 | 488,000 | 493,000 | 479,000 | 480,000 | 2,826 | 1,200 |
| 2006-10-02 | 480,000 | 498,000 | 476,000 | 496,000 | 2,687 | 1,240 |
| 2006-09-29 | 488,000 | 489,000 | 478,000 | 486,000 | 1,414 | 1,215 |
| 2006-09-28 | 480,000 | 486,000 | 473,000 | 485,000 | 1,788 | 1,212.50 |
| 2006-09-27 | 475,000 | 479,000 | 468,000 | 476,000 | 1,688 | 1,190 |
| 2006-09-26 | 482,000 | 486,000 | 472,000 | 474,000 | 2,052 | 1,185 |
| 2006-09-25 | 501,000 | 503,000 | 475,000 | 480,000 | 3,413 | 1,200 |
| 2006-09-22 | 501,000 | 515,000 | 498,000 | 504,000 | 5,923 | 1,260 |
| 2006-09-21 | 505,000 | 508,000 | 493,000 | 497,000 | 1,411 | 1,242.50 |
| 2006-09-20 | 497,000 | 511,000 | 494,000 | 500,000 | 4,097 | 1,250 |
| 2006-09-19 | 496,000 | 499,000 | 490,000 | 493,000 | 1,835 | 1,232.50 |
| 2006-09-15 | 499,000 | 508,000 | 490,000 | 495,000 | 2,353 | 1,237.50 |
| 2006-09-14 | 496,000 | 511,000 | 496,000 | 500,000 | 2,645 | 1,250 |
| 2006-09-13 | 520,000 | 526,000 | 496,000 | 501,000 | 4,904 | 1,252.50 |
| 2006-09-12 | 509,000 | 531,000 | 506,000 | 516,000 | 9,973 | 1,290 |
| 2006-09-11 | 516,000 | 519,000 | 502,000 | 503,000 | 4,823 | 1,257.50 |
| 2006-09-08 | 527,000 | 531,000 | 512,000 | 514,000 | 4,706 | 1,285 |
| 2006-09-07 | 554,000 | 568,000 | 531,000 | 534,000 | 20,903 | 1,335 |
| 2006-09-06 | 518,000 | 537,000 | 517,000 | 526,000 | 5,788 | 1,315 |
| 2006-09-05 | 514,000 | 535,000 | 508,000 | 522,000 | 6,254 | 1,305 |
| 2006-09-04 | 535,000 | 537,000 | 509,000 | 515,000 | 6,566 | 1,287.50 |
| 2006-09-01 | 479,000 | 527,000 | 476,000 | 525,000 | 27,208 | 1,312.50 |
| 2006-08-31 | 476,000 | 481,000 | 472,000 | 477,000 | 1,645 | 1,192.50 |
| 2006-08-30 | 495,000 | 496,000 | 480,000 | 481,000 | 2,014 | 1,202.50 |
| 2006-08-29 | 491,000 | 499,000 | 487,000 | 491,000 | 2,387 | 1,227.50 |
| 2006-08-28 | 494,000 | 502,000 | 486,000 | 486,000 | 4,663 | 1,215 |
| 2006-08-25 | 525,000 | 529,000 | 507,000 | 512,000 | 3,926 | 1,280 |
| 2006-08-24 | 512,000 | 540,000 | 505,000 | 530,000 | 6,805 | 1,325 |
| 2006-08-23 | 537,000 | 540,000 | 518,000 | 520,000 | 4,484 | 1,300 |
| 2006-08-22 | 550,000 | 551,000 | 530,000 | 538,000 | 5,664 | 1,345 |
| 2006-08-21 | 534,000 | 555,000 | 528,000 | 549,000 | 15,578 | 1,372.50 |
| 2006-08-18 | 530,000 | 549,000 | 517,000 | 524,000 | 20,622 | 1,310 |
| 2006-08-17 | 507,000 | 531,000 | 495,000 | 502,000 | 13,955 | 1,255 |
| 2006-08-16 | 466,000 | 514,000 | 465,000 | 514,000 | 12,947 | 1,285 |
| 2006-08-15 | 469,000 | 470,000 | 461,000 | 464,000 | 1,434 | 1,160 |
| 2006-08-14 | 454,000 | 471,000 | 452,000 | 469,000 | 1,741 | 1,172.50 |
| 2006-08-11 | 456,000 | 459,000 | 452,000 | 455,000 | 951 | 1,137.50 |
| 2006-08-10 | 461,000 | 464,000 | 454,000 | 459,000 | 1,342 | 1,147.50 |
| 2006-08-09 | 463,000 | 472,000 | 459,000 | 465,000 | 1,772 | 1,162.50 |
| 2006-08-08 | 441,000 | 477,000 | 434,000 | 472,000 | 5,312 | 1,180 |
| 2006-08-07 | 456,000 | 457,000 | 441,000 | 442,000 | 2,114 | 1,105 |
| 2006-08-04 | 459,000 | 461,000 | 452,000 | 457,000 | 1,994 | 1,142.50 |
| 2006-08-03 | 470,000 | 473,000 | 457,000 | 462,000 | 2,054 | 1,155 |
| 2006-08-02 | 461,000 | 469,000 | 460,000 | 465,000 | 3,139 | 1,162.50 |
| 2006-08-01 | 471,000 | 483,000 | 469,000 | 471,000 | 2,708 | 1,177.50 |
| 2006-07-31 | 475,000 | 489,000 | 471,000 | 481,000 | 4,026 | 1,202.50 |
| 2006-07-28 | 487,000 | 488,000 | 473,000 | 479,000 | 5,141 | 1,197.50 |
| 2006-07-27 | 509,000 | 525,000 | 490,000 | 492,000 | 14,886 | 1,230 |
| 2006-07-26 | 477,000 | 492,000 | 467,000 | 492,000 | 8,313 | 1,230 |
| 2006-07-25 | 461,000 | 463,000 | 438,000 | 442,000 | 2,130 | 1,105 |
| 2006-07-24 | 453,000 | 458,000 | 433,000 | 451,000 | 3,126 | 1,127.50 |
| 2006-07-21 | 458,000 | 470,000 | 456,000 | 461,000 | 2,595 | 1,152.50 |
| 2006-07-20 | 476,000 | 484,000 | 472,000 | 478,000 | 4,011 | 1,195 |
| 2006-07-19 | 437,000 | 462,000 | 426,000 | 451,000 | 5,453 | 1,127.50 |
| 2006-07-18 | 501,000 | 501,000 | 439,000 | 442,000 | 5,625 | 1,105 |
| 2006-07-14 | 502,000 | 516,000 | 492,000 | 502,000 | 3,843 | 1,255 |
| 2006-07-13 | 511,000 | 524,000 | 502,000 | 507,000 | 3,809 | 1,267.50 |
| 2006-07-12 | 550,000 | 550,000 | 520,000 | 521,000 | 4,295 | 1,302.50 |
| 2006-07-11 | 564,000 | 570,000 | 534,000 | 542,000 | 5,195 | 1,355 |
| 2006-07-10 | 549,000 | 569,000 | 548,000 | 561,000 | 7,915 | 1,402.50 |
| 2006-07-07 | 567,000 | 588,000 | 548,000 | 552,000 | 21,444 | 1,380 |
| 2006-07-06 | 552,000 | 562,000 | 541,000 | 542,000 | 5,607 | 1,355 |
| 2006-07-05 | 552,000 | 570,000 | 548,000 | 553,000 | 11,725 | 1,382.50 |
| 2006-07-04 | 572,000 | 579,000 | 555,000 | 562,000 | 9,791 | 1,405 |
| 2006-07-03 | 585,000 | 592,000 | 570,000 | 573,000 | 12,389 | 1,432.50 |
| 2006-06-30 | 560,000 | 595,000 | 544,000 | 578,000 | 29,647 | 1,445 |
| 2006-06-29 | 540,000 | 550,000 | 530,000 | 549,000 | 5,979 | 1,372.50 |
| 2006-06-28 | 541,000 | 553,000 | 528,000 | 530,000 | 7,985 | 1,325 |
| 2006-06-27 | 527,000 | 553,000 | 502,000 | 551,000 | 12,963 | 1,377.50 |
| 2006-06-26 | 546,000 | 558,000 | 511,000 | 522,000 | 11,518 | 1,305 |
| 2006-06-23 | 575,000 | 603,000 | 559,000 | 566,000 | 13,464 | 1,415 |
| 2006-06-22 | 589,000 | 608,000 | 564,000 | 575,000 | 15,091 | 1,437.50 |
| 2006-06-21 | 595,000 | 652,000 | 552,000 | 574,000 | 56,389 | 1,435 |
| 2006-06-20 | 553,000 | 604,000 | 542,000 | 604,000 | 46,919 | 1,510 |
| 2006-06-19 | 510,000 | 529,000 | 490,000 | 504,000 | 7,727 | 1,260 |
| 2006-06-16 | 555,000 | 557,000 | 511,000 | 521,000 | 10,401 | 1,302.50 |
| 2006-06-15 | 543,000 | 560,000 | 537,000 | 545,000 | 17,979 | 1,362.50 |
| 2006-06-14 | 502,000 | 527,000 | 494,000 | 527,000 | 14,806 | 1,317.50 |
| 2006-06-13 | 500,000 | 556,000 | 462,000 | 482,000 | 34,569 | 1,205 |
| 2006-06-12 | 460,000 | 500,000 | 455,000 | 500,000 | 13,781 | 1,250 |
| 2006-06-09 | 468,000 | 481,000 | 446,000 | 450,000 | 13,669 | 1,125 |
| 2006-06-08 | 429,000 | 455,000 | 418,000 | 454,000 | 16,473 | 1,135 |
| 2006-06-07 | 388,000 | 433,000 | 385,000 | 419,000 | 17,208 | 1,047.50 |
| 2006-06-06 | 380,000 | 404,000 | 370,000 | 383,000 | 6,145 | 957.50 |
| 2006-06-05 | 372,000 | 400,000 | 366,000 | 386,000 | 6,500 | 965 |
| 2006-06-02 | 380,000 | 388,000 | 334,000 | 369,000 | 5,203 | 922.50 |
| 2006-06-01 | 410,000 | 419,000 | 369,000 | 377,000 | 6,352 | 942.50 |
| 2006-05-31 | 417,000 | 437,000 | 392,000 | 400,000 | 16,575 | 1,000 |
| 2006-05-30 | 374,000 | 422,000 | 374,000 | 422,000 | 23,825 | 1,055 |
| 2006-05-29 | 398,000 | 406,000 | 371,000 | 372,000 | 11,109 | 930 |
| 2006-05-26 | 454,000 | 458,000 | 400,000 | 400,000 | 19,870 | 1,000 |
| 2006-05-25 | 446,000 | 471,000 | 434,000 | 450,000 | 18,370 | 1,125 |
| 2006-05-24 | 486,000 | 503,000 | 432,000 | 456,000 | 33,202 | 1,140 |
| 2006-05-23 | 534,000 | 614,000 | 428,000 | 466,000 | 47,789 | 1,165 |
| 2006-05-22 | 514,000 | 514,000 | 514,000 | 514,000 | 1,543 | 1,285 |
| 2006-05-19 | 449,000 | 464,000 | 448,000 | 464,000 | 10,762 | 1,160 |
| 2006-05-18 | 414,000 | 414,000 | 414,000 | 414,000 | 1,660 | 1,035 |
| 2006-05-17 | 364,000 | 364,000 | 364,000 | 364,000 | 491 | 910 |
| 2006-05-16 | 314,000 | 314,000 | 314,000 | 314,000 | 178 | 785 |
| 2006-05-15 | 270,000 | 275,000 | 269,000 | 274,000 | 172 | 685 |
| 2006-05-12 | 274,000 | 278,000 | 272,000 | 277,000 | 186 | 692.50 |
| 2006-05-11 | 282,000 | 284,000 | 276,000 | 280,000 | 455 | 700 |
| 2006-05-10 | 283,000 | 287,000 | 282,000 | 282,000 | 268 | 705 |
| 2006-05-09 | 286,000 | 290,000 | 284,000 | 284,000 | 165 | 710 |
| 2006-05-08 | 288,000 | 288,000 | 282,000 | 285,000 | 267 | 712.50 |
| 2006-05-02 | 281,000 | 286,000 | 281,000 | 286,000 | 185 | 715 |
| 2006-05-01 | 284,000 | 289,000 | 281,000 | 283,000 | 286 | 707.50 |
| 2006-04-28 | 288,000 | 290,000 | 282,000 | 283,000 | 301 | 707.50 |
| 2006-04-27 | 290,000 | 294,000 | 283,000 | 286,000 | 386 | 715 |
| 2006-04-26 | 284,000 | 294,000 | 283,000 | 289,000 | 251 | 722.50 |
| 2006-04-25 | 282,000 | 289,000 | 279,000 | 283,000 | 489 | 707.50 |
| 2006-04-24 | 282,000 | 293,000 | 274,000 | 280,000 | 683 | 700 |
| 2006-04-21 | 300,000 | 301,000 | 282,000 | 289,000 | 646 | 722.50 |
| 2006-04-20 | 303,000 | 303,000 | 299,000 | 302,000 | 319 | 755 |
| 2006-04-19 | 305,000 | 307,000 | 298,000 | 299,000 | 244 | 747.50 |
| 2006-04-18 | 293,000 | 305,000 | 293,000 | 300,000 | 343 | 750 |
| 2006-04-17 | 314,000 | 314,000 | 297,000 | 297,000 | 1,117 | 742.50 |
| 2006-04-14 | 327,000 | 329,000 | 325,000 | 327,000 | 218 | 817.50 |
| 2006-04-13 | 333,000 | 333,000 | 326,000 | 328,000 | 286 | 820 |
| 2006-04-12 | 323,000 | 335,000 | 322,000 | 329,000 | 532 | 822.50 |
| 2006-04-11 | 332,000 | 332,000 | 322,000 | 327,000 | 474 | 817.50 |
| 2006-04-10 | 323,000 | 334,000 | 322,000 | 330,000 | 631 | 825 |
| 2006-04-07 | 318,000 | 337,000 | 313,000 | 325,000 | 1,393 | 812.50 |
| 2006-04-06 | 308,000 | 315,000 | 308,000 | 315,000 | 433 | 787.50 |
| 2006-04-05 | 322,000 | 322,000 | 312,000 | 312,000 | 659 | 780 |
| 2006-04-04 | 325,000 | 328,000 | 320,000 | 321,000 | 535 | 802.50 |
| 2006-04-03 | 319,000 | 324,000 | 317,000 | 321,000 | 651 | 802.50 |
| 2006-03-31 | 329,000 | 329,000 | 320,000 | 324,000 | 852 | 810 |
| 2006-03-30 | 336,000 | 342,000 | 329,000 | 329,000 | 1,858 | 822.50 |
| 2006-03-29 | 320,000 | 349,000 | 319,000 | 328,000 | 6,503 | 820 |
| 2006-03-28 | 295,000 | 301,000 | 292,000 | 300,000 | 363 | 750 |
| 2006-03-27 | 300,000 | 306,000 | 295,000 | 299,000 | 960 | 747.50 |
| 2006-03-24 | 302,000 | 307,000 | 292,000 | 300,000 | 2,545 | 750 |
| 2006-03-23 | 281,000 | 317,000 | 277,000 | 317,000 | 2,999 | 792.50 |
| 2006-03-22 | 277,000 | 281,000 | 276,000 | 277,000 | 669 | 692.50 |
| 2006-03-20 | 276,000 | 276,000 | 272,000 | 274,000 | 225 | 685 |
| 2006-03-17 | 275,000 | 278,000 | 271,000 | 274,000 | 252 | 685 |
| 2006-03-16 | 280,000 | 280,000 | 273,000 | 274,000 | 329 | 685 |
| 2006-03-15 | 278,000 | 282,000 | 278,000 | 281,000 | 298 | 702.50 |
| 2006-03-14 | 285,000 | 287,000 | 277,000 | 278,000 | 622 | 695 |
| 2006-03-13 | 288,000 | 292,000 | 283,000 | 285,000 | 610 | 712.50 |
| 2006-03-10 | 278,000 | 291,000 | 278,000 | 289,000 | 519 | 722.50 |
| 2006-03-09 | 270,000 | 282,000 | 268,000 | 282,000 | 375 | 705 |
| 2006-03-08 | 267,000 | 272,000 | 265,000 | 269,000 | 298 | 672.50 |
| 2006-03-07 | 272,000 | 273,000 | 267,000 | 270,000 | 403 | 675 |
| 2006-03-06 | 275,000 | 279,000 | 266,000 | 275,000 | 508 | 687.50 |
| 2006-03-03 | 280,000 | 281,000 | 267,000 | 272,000 | 1,101 | 680 |
| 2006-03-02 | 288,000 | 288,000 | 277,000 | 277,000 | 509 | 692.50 |
| 2006-03-01 | 290,000 | 290,000 | 283,000 | 287,000 | 754 | 717.50 |
| 2006-02-28 | 297,000 | 306,000 | 294,000 | 296,000 | 702 | 740 |
| 2006-02-27 | 309,000 | 309,000 | 296,000 | 299,000 | 725 | 747.50 |
| 2006-02-24 | 297,000 | 307,000 | 290,000 | 304,000 | 1,302 | 760 |
| 2006-02-23 | 272,000 | 290,000 | 272,000 | 289,000 | 836 | 722.50 |
| 2006-02-22 | 275,000 | 279,000 | 267,000 | 271,000 | 770 | 677.50 |
| 2006-02-21 | 252,000 | 274,000 | 252,000 | 271,000 | 1,423 | 677.50 |
| 2006-02-20 | 275,000 | 280,000 | 256,000 | 256,000 | 1,107 | 640 |
| 2006-02-17 | 297,000 | 301,000 | 283,000 | 284,000 | 804 | 710 |
| 2006-02-16 | 296,000 | 307,000 | 291,000 | 302,000 | 390 | 755 |
| 2006-02-15 | 307,000 | 308,000 | 293,000 | 295,000 | 524 | 737.50 |
| 2006-02-14 | 299,000 | 308,000 | 275,000 | 302,000 | 1,547 | 755 |
| 2006-02-13 | 340,000 | 340,000 | 313,000 | 314,000 | 1,042 | 785 |
| 2006-02-10 | 355,000 | 356,000 | 340,000 | 345,000 | 723 | 862.50 |
| 2006-02-09 | 360,000 | 362,000 | 353,000 | 355,000 | 236 | 887.50 |
| 2006-02-08 | 360,000 | 366,000 | 356,000 | 357,000 | 338 | 892.50 |
| 2006-02-07 | 353,000 | 359,000 | 353,000 | 358,000 | 449 | 895 |
| 2006-02-06 | 361,000 | 361,000 | 350,000 | 356,000 | 814 | 890 |
| 2006-02-03 | 362,000 | 364,000 | 360,000 | 362,000 | 695 | 905 |
| 2006-02-02 | 366,000 | 370,000 | 364,000 | 367,000 | 536 | 917.50 |
| 2006-02-01 | 375,000 | 380,000 | 368,000 | 371,000 | 582 | 927.50 |
| 2006-01-31 | 380,000 | 381,000 | 377,000 | 380,000 | 388 | 950 |
| 2006-01-30 | 386,000 | 387,000 | 379,000 | 382,000 | 748 | 955 |
| 2006-01-27 | 385,000 | 385,000 | 379,000 | 384,000 | 512 | 960 |
| 2006-01-26 | 376,000 | 382,000 | 376,000 | 380,000 | 499 | 950 |
| 2006-01-25 | 378,000 | 381,000 | 372,000 | 376,000 | 666 | 940 |
| 2006-01-24 | 370,000 | 377,000 | 365,000 | 376,000 | 695 | 940 |
| 2006-01-23 | 358,000 | 372,000 | 357,000 | 362,000 | 1,073 | 905 |
| 2006-01-20 | 400,000 | 402,000 | 380,000 | 386,000 | 885 | 965 |
| 2006-01-19 | 363,000 | 409,000 | 360,000 | 395,000 | 1,471 | 987.50 |
| 2006-01-18 | 390,000 | 395,000 | 359,000 | 373,000 | 3,179 | 932.50 |
| 2006-01-17 | 424,000 | 424,000 | 405,000 | 409,000 | 2,658 | 1,022.50 |
| 2006-01-16 | 436,000 | 437,000 | 426,000 | 432,000 | 3,784 | 1,080 |
| 2006-01-13 | 423,000 | 437,000 | 421,000 | 434,000 | 4,704 | 1,085 |
| 2006-01-12 | 421,000 | 426,000 | 419,000 | 425,000 | 1,371 | 1,062.50 |
| 2006-01-11 | 421,000 | 423,000 | 418,000 | 419,000 | 943 | 1,047.50 |
| 2006-01-10 | 425,000 | 425,000 | 419,000 | 420,000 | 1,222 | 1,050 |
| 2006-01-06 | 426,000 | 426,000 | 421,000 | 423,000 | 1,139 | 1,057.50 |
| 2006-01-05 | 424,000 | 426,000 | 423,000 | 424,000 | 742 | 1,060 |
| 2006-01-04 | 425,000 | 425,000 | 422,000 | 424,000 | 360 | 1,060 |
分割・併合履歴 ： [2011-03-29]1株→400株
