6312 フロイント産業(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 | 1,013 | 1,016 | 1,000 | 1,016 | 2,700 | 254 |
| 2006-12-28 | 986 | 1,010 | 986 | 1,010 | 2,600 | 252.50 |
| 2006-12-27 | 999 | 1,000 | 986 | 990 | 1,900 | 247.50 |
| 2006-12-26 | 990 | 990 | 986 | 990 | 3,400 | 247.50 |
| 2006-12-25 | 977 | 984 | 970 | 984 | 4,200 | 246 |
| 2006-12-22 | 997 | 997 | 982 | 983 | 5,300 | 245.75 |
| 2006-12-21 | 985 | 997 | 985 | 997 | 1,500 | 249.25 |
| 2006-12-20 | 980 | 1,000 | 975 | 990 | 6,200 | 247.50 |
| 2006-12-19 | 1,001 | 1,010 | 978 | 980 | 14,400 | 245 |
| 2006-12-18 | 985 | 1,025 | 975 | 1,001 | 23,600 | 250.25 |
| 2006-12-15 | 949 | 970 | 941 | 965 | 10,100 | 241.25 |
| 2006-12-14 | 914 | 930 | 908 | 930 | 8,100 | 232.50 |
| 2006-12-13 | 879 | 915 | 879 | 915 | 6,700 | 228.75 |
| 2006-12-12 | 880 | 881 | 873 | 875 | 4,100 | 218.75 |
| 2006-12-11 | 877 | 884 | 863 | 880 | 8,000 | 220 |
| 2006-12-08 | 875 | 879 | 870 | 870 | 5,500 | 217.50 |
| 2006-12-07 | 874 | 875 | 874 | 875 | 2,800 | 218.75 |
| 2006-12-06 | 855 | 868 | 854 | 868 | 4,000 | 217 |
| 2006-12-05 | 859 | 859 | 851 | 855 | 5,900 | 213.75 |
| 2006-12-04 | 856 | 856 | 845 | 855 | 11,600 | 213.75 |
| 2006-12-01 | 862 | 865 | 847 | 849 | 19,900 | 212.25 |
| 2006-11-30 | 880 | 880 | 855 | 856 | 23,800 | 214 |
| 2006-11-29 | 855 | 875 | 854 | 855 | 8,100 | 213.75 |
| 2006-11-28 | 867 | 867 | 853 | 854 | 7,800 | 213.50 |
| 2006-11-27 | 858 | 860 | 858 | 860 | 10,600 | 215 |
| 2006-11-24 | 865 | 877 | 858 | 859 | 4,900 | 214.75 |
| 2006-11-22 | 870 | 870 | 840 | 851 | 24,700 | 212.75 |
| 2006-11-21 | 870 | 875 | 868 | 868 | 4,900 | 217 |
| 2006-11-20 | 881 | 881 | 870 | 870 | 3,200 | 217.50 |
| 2006-11-17 | 882 | 886 | 882 | 886 | 800 | 221.50 |
| 2006-11-16 | 887 | 887 | 880 | 885 | 700 | 221.25 |
| 2006-11-15 | 880 | 882 | 872 | 882 | 1,300 | 220.50 |
| 2006-11-14 | 873 | 882 | 872 | 881 | 1,300 | 220.25 |
| 2006-11-13 | 885 | 885 | 872 | 873 | 1,700 | 218.25 |
| 2006-11-10 | 866 | 880 | 866 | 874 | 2,600 | 218.50 |
| 2006-11-09 | 875 | 875 | 864 | 864 | 9,700 | 216 |
| 2006-11-08 | 872 | 880 | 865 | 865 | 7,000 | 216.25 |
| 2006-11-07 | 873 | 880 | 870 | 872 | 4,300 | 218 |
| 2006-11-06 | 860 | 871 | 851 | 870 | 4,600 | 217.50 |
| 2006-11-02 | 862 | 862 | 845 | 861 | 4,600 | 215.25 |
| 2006-11-01 | 869 | 869 | 850 | 863 | 4,500 | 215.75 |
| 2006-10-31 | 860 | 870 | 857 | 870 | 10,900 | 217.50 |
| 2006-10-30 | 880 | 880 | 865 | 873 | 3,200 | 218.25 |
| 2006-10-27 | 879 | 879 | 876 | 877 | 2,400 | 219.25 |
| 2006-10-26 | 872 | 875 | 860 | 875 | 6,400 | 218.75 |
| 2006-10-25 | 891 | 891 | 867 | 867 | 10,100 | 216.75 |
| 2006-10-24 | 900 | 900 | 874 | 874 | 19,400 | 218.50 |
| 2006-10-23 | 850 | 900 | 850 | 900 | 65,300 | 225 |
| 2006-10-20 | 850 | 880 | 842 | 848 | 42,500 | 212 |
| 2006-10-19 | 898 | 909 | 831 | 855 | 62,700 | 213.75 |
| 2006-10-18 | 902 | 902 | 890 | 894 | 12,300 | 223.50 |
| 2006-10-17 | 950 | 950 | 928 | 928 | 13,600 | 232 |
| 2006-10-16 | 969 | 969 | 950 | 960 | 3,600 | 240 |
| 2006-10-13 | 980 | 991 | 969 | 970 | 13,500 | 242.50 |
| 2006-10-12 | 1,008 | 1,008 | 990 | 990 | 5,800 | 247.50 |
| 2006-10-11 | 1,041 | 1,050 | 1,020 | 1,048 | 4,200 | 262 |
| 2006-10-10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 272.50 |
| 2006-10-06 | 1,068 | 1,068 | 1,068 | 1,068 | 500 | 267 |
| 2006-10-05 | 1,079 | 1,084 | 1,079 | 1,079 | 500 | 269.75 |
| 2006-10-04 | 1,078 | 1,078 | 1,078 | 1,078 | 1,500 | 269.50 |
| 2006-10-03 | 1,056 | 1,057 | 1,056 | 1,056 | 300 | 264 |
| 2006-10-02 | 1,083 | 1,083 | 1,051 | 1,051 | 1,200 | 262.75 |
| 2006-09-29 | 1,059 | 1,085 | 1,059 | 1,084 | 1,000 | 271 |
| 2006-09-28 | 1,070 | 1,073 | 1,070 | 1,073 | 400 | 268.25 |
| 2006-09-27 | 1,077 | 1,077 | 1,077 | 1,077 | 700 | 269.25 |
| 2006-09-26 | 1,074 | 1,075 | 1,074 | 1,075 | 1,200 | 268.75 |
| 2006-09-25 | 1,080 | 1,080 | 1,051 | 1,075 | 2,700 | 268.75 |
| 2006-09-22 | 1,063 | 1,080 | 1,063 | 1,080 | 1,200 | 270 |
| 2006-09-21 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 265.25 |
| 2006-09-20 | 1,073 | 1,080 | 1,050 | 1,059 | 2,800 | 264.75 |
| 2006-09-19 | 1,071 | 1,093 | 1,071 | 1,090 | 900 | 272.50 |
| 2006-09-15 | 1,086 | 1,086 | 1,068 | 1,070 | 900 | 267.50 |
| 2006-09-14 | 1,117 | 1,117 | 1,067 | 1,090 | 2,500 | 272.50 |
| 2006-09-13 | 1,090 | 1,100 | 1,090 | 1,100 | 200 | 275 |
| 2006-09-12 | 1,110 | 1,110 | 1,060 | 1,088 | 3,400 | 272 |
| 2006-09-11 | 1,150 | 1,150 | 1,065 | 1,105 | 3,200 | 276.25 |
| 2006-09-08 | 1,156 | 1,160 | 1,150 | 1,160 | 600 | 290 |
| 2006-09-07 | 1,142 | 1,151 | 1,140 | 1,151 | 600 | 287.75 |
| 2006-09-06 | 1,155 | 1,155 | 1,140 | 1,140 | 600 | 285 |
| 2006-09-05 | 1,150 | 1,160 | 1,150 | 1,160 | 500 | 290 |
| 2006-09-04 | 1,162 | 1,162 | 1,150 | 1,150 | 900 | 287.50 |
| 2006-09-01 | 1,170 | 1,170 | 1,170 | 1,170 | 600 | 292.50 |
| 2006-08-31 | 1,200 | 1,200 | 1,160 | 1,170 | 2,000 | 292.50 |
| 2006-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 292.50 |
| 2006-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 297.50 |
| 2006-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 300 |
| 2006-08-25 | 1,230 | 1,230 | 1,205 | 1,205 | 900 | 301.25 |
| 2006-08-24 | 1,209 | 1,209 | 1,198 | 1,198 | 1,200 | 299.50 |
| 2006-08-23 | 1,190 | 1,210 | 1,183 | 1,210 | 2,300 | 302.50 |
| 2006-08-22 | 1,171 | 1,185 | 1,166 | 1,185 | 2,600 | 296.25 |
| 2006-08-21 | 1,178 | 1,180 | 1,170 | 1,170 | 1,000 | 292.50 |
| 2006-08-18 | 1,170 | 1,170 | 1,150 | 1,165 | 1,500 | 291.25 |
| 2006-08-17 | 1,160 | 1,187 | 1,151 | 1,151 | 1,200 | 287.75 |
| 2006-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 287.50 |
| 2006-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 287.50 |
| 2006-08-14 | 1,115 | 1,141 | 1,115 | 1,123 | 2,300 | 280.75 |
| 2006-08-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,900 | 292.50 |
| 2006-08-10 | 1,171 | 1,171 | 1,170 | 1,170 | 1,800 | 292.50 |
| 2006-08-09 | 1,199 | 1,199 | 1,170 | 1,170 | 1,500 | 292.50 |
| 2006-08-04 | 1,195 | 1,200 | 1,195 | 1,200 | 600 | 300 |
| 2006-08-02 | 1,145 | 1,151 | 1,145 | 1,151 | 700 | 287.75 |
| 2006-08-01 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2006-07-28 | 1,120 | 1,130 | 1,110 | 1,110 | 600 | 277.50 |
| 2006-07-26 | 1,110 | 1,120 | 1,110 | 1,120 | 200 | 280 |
| 2006-07-25 | 1,091 | 1,125 | 1,091 | 1,120 | 1,700 | 280 |
| 2006-07-24 | 1,200 | 1,200 | 1,100 | 1,100 | 1,900 | 275 |
| 2006-07-20 | 1,250 | 1,250 | 1,200 | 1,200 | 1,800 | 300 |
| 2006-07-19 | 1,200 | 1,245 | 1,181 | 1,245 | 1,700 | 311.25 |
| 2006-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 800 | 307.50 |
| 2006-07-14 | 1,252 | 1,252 | 1,245 | 1,245 | 600 | 311.25 |
| 2006-07-13 | 1,268 | 1,268 | 1,251 | 1,251 | 400 | 312.75 |
| 2006-07-12 | 1,269 | 1,269 | 1,269 | 1,269 | 200 | 317.25 |
| 2006-07-11 | 1,249 | 1,250 | 1,247 | 1,250 | 800 | 312.50 |
| 2006-07-10 | 1,280 | 1,280 | 1,245 | 1,269 | 1,900 | 317.25 |
| 2006-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 325 |
| 2006-07-06 | 1,305 | 1,305 | 1,302 | 1,302 | 200 | 325.50 |
| 2006-07-05 | 1,305 | 1,310 | 1,301 | 1,301 | 1,000 | 325.25 |
| 2006-07-04 | 1,302 | 1,315 | 1,302 | 1,315 | 200 | 328.75 |
| 2006-07-03 | 1,317 | 1,317 | 1,310 | 1,315 | 800 | 328.75 |
| 2006-06-30 | 1,339 | 1,339 | 1,339 | 1,339 | 900 | 334.75 |
| 2006-06-29 | 1,305 | 1,305 | 1,300 | 1,300 | 300 | 325 |
| 2006-06-27 | 1,346 | 1,346 | 1,325 | 1,325 | 900 | 331.25 |
| 2006-06-26 | 1,310 | 1,349 | 1,310 | 1,349 | 1,100 | 337.25 |
| 2006-06-23 | 1,310 | 1,310 | 1,310 | 1,310 | 2,400 | 327.50 |
| 2006-06-22 | 1,270 | 1,278 | 1,270 | 1,272 | 500 | 318 |
| 2006-06-21 | 1,290 | 1,290 | 1,265 | 1,270 | 1,300 | 317.50 |
| 2006-06-20 | 1,270 | 1,325 | 1,270 | 1,300 | 300 | 325 |
| 2006-06-19 | 1,288 | 1,305 | 1,270 | 1,270 | 800 | 317.50 |
| 2006-06-16 | 1,270 | 1,287 | 1,270 | 1,287 | 300 | 321.75 |
| 2006-06-15 | 1,220 | 1,270 | 1,220 | 1,270 | 1,400 | 317.50 |
| 2006-06-14 | 1,170 | 1,220 | 1,170 | 1,220 | 5,000 | 305 |
| 2006-06-13 | 1,251 | 1,251 | 1,250 | 1,250 | 500 | 312.50 |
| 2006-06-12 | 1,250 | 1,253 | 1,250 | 1,253 | 200 | 313.25 |
| 2006-06-09 | 1,261 | 1,261 | 1,260 | 1,260 | 1,400 | 315 |
| 2006-06-08 | 1,320 | 1,320 | 1,265 | 1,265 | 22,900 | 316.25 |
| 2006-06-07 | 1,272 | 1,320 | 1,272 | 1,320 | 1,100 | 330 |
| 2006-06-06 | 1,311 | 1,320 | 1,300 | 1,300 | 13,700 | 325 |
| 2006-06-05 | 1,310 | 1,320 | 1,310 | 1,320 | 400 | 330 |
| 2006-06-02 | 1,342 | 1,342 | 1,300 | 1,320 | 9,900 | 330 |
| 2006-06-01 | 1,320 | 1,342 | 1,300 | 1,342 | 9,200 | 335.50 |
| 2006-05-31 | 1,350 | 1,350 | 1,321 | 1,321 | 1,200 | 330.25 |
| 2006-05-30 | 1,370 | 1,390 | 1,322 | 1,350 | 7,600 | 337.50 |
| 2006-05-29 | 1,350 | 1,413 | 1,350 | 1,403 | 22,000 | 350.75 |
| 2006-05-26 | 1,320 | 1,330 | 1,320 | 1,330 | 700 | 332.50 |
| 2006-05-25 | 1,340 | 1,340 | 1,320 | 1,320 | 1,000 | 330 |
| 2006-05-24 | 1,320 | 1,325 | 1,320 | 1,325 | 6,800 | 331.25 |
| 2006-05-23 | 1,320 | 1,320 | 1,301 | 1,319 | 1,300 | 329.75 |
| 2006-05-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 | 330 |
| 2006-05-19 | 1,260 | 1,320 | 1,260 | 1,320 | 2,500 | 330 |
| 2006-05-18 | 1,320 | 1,325 | 1,300 | 1,320 | 11,000 | 330 |
| 2006-05-17 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 322.50 |
| 2006-05-16 | 1,320 | 1,320 | 1,320 | 1,320 | 4,400 | 330 |
| 2006-05-15 | 1,280 | 1,320 | 1,280 | 1,280 | 1,600 | 320 |
| 2006-05-12 | 1,320 | 1,330 | 1,320 | 1,320 | 4,100 | 330 |
| 2006-05-11 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 | 332.50 |
| 2006-05-10 | 1,320 | 1,325 | 1,320 | 1,320 | 1,600 | 330 |
| 2006-05-09 | 1,340 | 1,340 | 1,320 | 1,320 | 2,100 | 330 |
| 2006-05-08 | 1,321 | 1,341 | 1,321 | 1,341 | 900 | 335.25 |
| 2006-05-02 | 1,335 | 1,335 | 1,332 | 1,335 | 300 | 333.75 |
| 2006-05-01 | 1,344 | 1,344 | 1,330 | 1,330 | 1,100 | 332.50 |
| 2006-04-28 | 1,320 | 1,320 | 1,315 | 1,320 | 5,700 | 330 |
| 2006-04-27 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 327.50 |
| 2006-04-26 | 1,319 | 1,319 | 1,310 | 1,310 | 2,600 | 327.50 |
| 2006-04-25 | 1,290 | 1,310 | 1,280 | 1,280 | 4,000 | 320 |
| 2006-04-24 | 1,339 | 1,339 | 1,290 | 1,290 | 4,600 | 322.50 |
| 2006-04-21 | 1,329 | 1,329 | 1,300 | 1,301 | 2,600 | 325.25 |
| 2006-04-20 | 1,340 | 1,355 | 1,326 | 1,326 | 2,400 | 331.50 |
| 2006-04-19 | 1,340 | 1,345 | 1,340 | 1,345 | 1,600 | 336.25 |
| 2006-04-18 | 1,349 | 1,349 | 1,336 | 1,345 | 2,100 | 336.25 |
| 2006-04-17 | 1,375 | 1,375 | 1,320 | 1,355 | 7,600 | 338.75 |
| 2006-04-14 | 1,381 | 1,390 | 1,376 | 1,380 | 6,300 | 345 |
| 2006-04-13 | 1,381 | 1,390 | 1,380 | 1,380 | 2,800 | 345 |
| 2006-04-12 | 1,376 | 1,400 | 1,376 | 1,380 | 2,900 | 345 |
| 2006-04-11 | 1,396 | 1,397 | 1,376 | 1,376 | 4,900 | 344 |
| 2006-04-10 | 1,400 | 1,405 | 1,375 | 1,376 | 13,200 | 344 |
| 2006-04-07 | 1,375 | 1,400 | 1,370 | 1,396 | 2,400 | 349 |
| 2006-04-06 | 1,383 | 1,383 | 1,370 | 1,375 | 1,100 | 343.75 |
| 2006-04-05 | 1,390 | 1,390 | 1,370 | 1,370 | 5,300 | 342.50 |
| 2006-04-04 | 1,383 | 1,395 | 1,383 | 1,385 | 1,800 | 346.25 |
| 2006-04-03 | 1,348 | 1,375 | 1,348 | 1,365 | 6,200 | 341.25 |
| 2006-03-31 | 1,326 | 1,375 | 1,326 | 1,350 | 11,400 | 337.50 |
| 2006-03-30 | 1,346 | 1,350 | 1,342 | 1,342 | 1,100 | 335.50 |
| 2006-03-29 | 1,335 | 1,342 | 1,327 | 1,342 | 2,300 | 335.50 |
| 2006-03-28 | 1,393 | 1,393 | 1,320 | 1,355 | 7,500 | 338.75 |
| 2006-03-27 | 1,403 | 1,409 | 1,395 | 1,400 | 2,000 | 350 |
| 2006-03-24 | 1,401 | 1,404 | 1,391 | 1,395 | 3,300 | 348.75 |
| 2006-03-23 | 1,410 | 1,410 | 1,410 | 1,410 | 900 | 352.50 |
| 2006-03-22 | 1,420 | 1,420 | 1,410 | 1,410 | 400 | 352.50 |
| 2006-03-20 | 1,422 | 1,422 | 1,400 | 1,419 | 2,600 | 354.75 |
| 2006-03-17 | 1,420 | 1,422 | 1,381 | 1,422 | 2,400 | 355.50 |
| 2006-03-16 | 1,424 | 1,424 | 1,390 | 1,420 | 8,400 | 355 |
| 2006-03-15 | 1,390 | 1,390 | 1,365 | 1,385 | 1,600 | 346.25 |
| 2006-03-14 | 1,385 | 1,385 | 1,375 | 1,375 | 600 | 343.75 |
| 2006-03-13 | 1,384 | 1,400 | 1,384 | 1,399 | 1,100 | 349.75 |
| 2006-03-10 | 1,360 | 1,378 | 1,360 | 1,378 | 400 | 344.50 |
| 2006-03-09 | 1,350 | 1,370 | 1,350 | 1,360 | 1,000 | 340 |
| 2006-03-08 | 1,300 | 1,330 | 1,291 | 1,330 | 1,900 | 332.50 |
| 2006-03-07 | 1,300 | 1,300 | 1,290 | 1,300 | 2,200 | 325 |
| 2006-03-06 | 1,308 | 1,308 | 1,301 | 1,304 | 2,900 | 326 |
| 2006-03-03 | 1,310 | 1,320 | 1,300 | 1,308 | 5,500 | 327 |
| 2006-03-02 | 1,350 | 1,350 | 1,310 | 1,330 | 7,300 | 332.50 |
| 2006-03-01 | 1,376 | 1,376 | 1,300 | 1,361 | 2,600 | 340.25 |
| 2006-02-28 | 1,401 | 1,401 | 1,391 | 1,391 | 1,000 | 347.75 |
| 2006-02-27 | 1,469 | 1,469 | 1,401 | 1,401 | 3,400 | 350.25 |
| 2006-02-24 | 1,400 | 1,400 | 1,368 | 1,390 | 1,500 | 347.50 |
| 2006-02-23 | 1,284 | 1,348 | 1,284 | 1,348 | 800 | 337 |
| 2006-02-22 | 1,270 | 1,284 | 1,270 | 1,284 | 400 | 321 |
| 2006-02-21 | 1,230 | 1,270 | 1,230 | 1,270 | 2,800 | 317.50 |
| 2006-02-20 | 1,229 | 1,258 | 1,229 | 1,230 | 35,800 | 307.50 |
| 2006-02-17 | 1,314 | 1,349 | 1,290 | 1,349 | 4,500 | 337.25 |
| 2006-02-16 | 1,417 | 1,417 | 1,414 | 1,414 | 5,300 | 353.50 |
| 2006-02-15 | 1,406 | 1,410 | 1,344 | 1,397 | 6,800 | 349.25 |
| 2006-02-14 | 1,410 | 1,410 | 1,352 | 1,400 | 14,100 | 350 |
| 2006-02-13 | 1,497 | 1,497 | 1,371 | 1,450 | 12,700 | 362.50 |
| 2006-02-10 | 1,497 | 1,500 | 1,470 | 1,500 | 3,500 | 375 |
| 2006-02-09 | 1,500 | 1,500 | 1,470 | 1,490 | 9,400 | 372.50 |
| 2006-02-08 | 1,479 | 1,500 | 1,461 | 1,467 | 5,400 | 366.75 |
| 2006-02-07 | 1,495 | 1,495 | 1,460 | 1,480 | 3,000 | 370 |
| 2006-02-06 | 1,517 | 1,517 | 1,476 | 1,480 | 9,200 | 370 |
| 2006-02-03 | 1,520 | 1,520 | 1,456 | 1,518 | 7,300 | 379.50 |
| 2006-02-02 | 1,534 | 1,534 | 1,515 | 1,517 | 2,400 | 379.25 |
| 2006-02-01 | 1,520 | 1,520 | 1,515 | 1,515 | 8,300 | 378.75 |
| 2006-01-31 | 1,529 | 1,540 | 1,529 | 1,540 | 4,800 | 385 |
| 2006-01-30 | 1,528 | 1,529 | 1,494 | 1,529 | 10,400 | 382.25 |
| 2006-01-27 | 1,498 | 1,514 | 1,480 | 1,514 | 18,700 | 378.50 |
| 2006-01-26 | 1,470 | 1,471 | 1,451 | 1,470 | 5,900 | 367.50 |
| 2006-01-25 | 1,450 | 1,460 | 1,449 | 1,460 | 6,900 | 365 |
| 2006-01-24 | 1,495 | 1,495 | 1,440 | 1,449 | 10,000 | 362.25 |
| 2006-01-23 | 1,499 | 1,499 | 1,455 | 1,480 | 4,300 | 370 |
| 2006-01-20 | 1,520 | 1,520 | 1,405 | 1,494 | 22,000 | 373.50 |
| 2006-01-19 | 1,455 | 1,548 | 1,455 | 1,480 | 9,300 | 370 |
| 2006-01-18 | 1,500 | 1,500 | 1,305 | 1,495 | 16,600 | 373.75 |
| 2006-01-17 | 1,531 | 1,540 | 1,520 | 1,540 | 11,800 | 385 |
| 2006-01-16 | 1,545 | 1,545 | 1,527 | 1,531 | 16,300 | 382.75 |
| 2006-01-13 | 1,545 | 1,550 | 1,527 | 1,545 | 10,700 | 386.25 |
| 2006-01-12 | 1,515 | 1,546 | 1,515 | 1,546 | 12,900 | 386.50 |
| 2006-01-11 | 1,550 | 1,550 | 1,523 | 1,550 | 9,700 | 387.50 |
| 2006-01-10 | 1,597 | 1,597 | 1,551 | 1,576 | 6,600 | 394 |
| 2006-01-06 | 1,551 | 1,600 | 1,530 | 1,585 | 12,600 | 396.25 |
| 2006-01-05 | 1,519 | 1,549 | 1,519 | 1,549 | 7,400 | 387.25 |
| 2006-01-04 | 1,549 | 1,549 | 1,519 | 1,519 | 5,800 | 379.75 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
