7604 (株)梅の花 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 | 515,000 | 520,000 | 515,000 | 520,000 | 2 | 2,600 |
| 2006-12-28 | 514,000 | 520,000 | 514,000 | 519,000 | 12 | 2,595 |
| 2006-12-27 | 516,000 | 516,000 | 516,000 | 516,000 | 2 | 2,580 |
| 2006-12-26 | 515,000 | 516,000 | 515,000 | 516,000 | 9 | 2,580 |
| 2006-12-25 | 515,000 | 516,000 | 514,000 | 516,000 | 6 | 2,580 |
| 2006-12-22 | 516,000 | 516,000 | 515,000 | 515,000 | 6 | 2,575 |
| 2006-12-21 | 516,000 | 516,000 | 516,000 | 516,000 | 7 | 2,580 |
| 2006-12-20 | 514,000 | 516,000 | 513,000 | 515,000 | 9 | 2,575 |
| 2006-12-19 | 516,000 | 516,000 | 515,000 | 515,000 | 4 | 2,575 |
| 2006-12-18 | 516,000 | 517,000 | 514,000 | 517,000 | 12 | 2,585 |
| 2006-12-15 | 515,000 | 515,000 | 515,000 | 515,000 | 2 | 2,575 |
| 2006-12-14 | 513,000 | 513,000 | 513,000 | 513,000 | 1 | 2,565 |
| 2006-12-13 | 514,000 | 514,000 | 513,000 | 513,000 | 2 | 2,565 |
| 2006-12-12 | 513,000 | 515,000 | 513,000 | 514,000 | 7 | 2,570 |
| 2006-12-11 | 516,000 | 516,000 | 513,000 | 513,000 | 10 | 2,565 |
| 2006-12-08 | 513,000 | 513,000 | 513,000 | 513,000 | 3 | 2,565 |
| 2006-12-07 | 514,000 | 514,000 | 510,000 | 510,000 | 6 | 2,550 |
| 2006-12-06 | 513,000 | 514,000 | 511,000 | 514,000 | 6 | 2,570 |
| 2006-12-05 | 513,000 | 513,000 | 512,000 | 512,000 | 3 | 2,560 |
| 2006-12-04 | 515,000 | 515,000 | 515,000 | 515,000 | 2 | 2,575 |
| 2006-12-01 | 515,000 | 516,000 | 513,000 | 513,000 | 12 | 2,565 |
| 2006-11-30 | 517,000 | 517,000 | 517,000 | 517,000 | 5 | 2,585 |
| 2006-11-29 | 515,000 | 518,000 | 510,000 | 517,000 | 7 | 2,585 |
| 2006-11-28 | 510,000 | 511,000 | 510,000 | 511,000 | 2 | 2,555 |
| 2006-11-27 | 509,000 | 511,000 | 509,000 | 510,000 | 6 | 2,550 |
| 2006-11-24 | 510,000 | 512,000 | 509,000 | 509,000 | 14 | 2,545 |
| 2006-11-22 | 511,000 | 512,000 | 511,000 | 511,000 | 6 | 2,555 |
| 2006-11-21 | 510,000 | 512,000 | 510,000 | 510,000 | 5 | 2,550 |
| 2006-11-20 | 515,000 | 515,000 | 510,000 | 510,000 | 10 | 2,550 |
| 2006-11-17 | 515,000 | 515,000 | 512,000 | 512,000 | 3 | 2,560 |
| 2006-11-16 | 515,000 | 515,000 | 515,000 | 515,000 | 2 | 2,575 |
| 2006-11-15 | 510,000 | 514,000 | 510,000 | 513,000 | 10 | 2,565 |
| 2006-11-14 | 514,000 | 514,000 | 514,000 | 514,000 | 1 | 2,570 |
| 2006-11-13 | 514,000 | 514,000 | 510,000 | 510,000 | 11 | 2,550 |
| 2006-11-10 | 512,000 | 512,000 | 510,000 | 510,000 | 5 | 2,550 |
| 2006-11-09 | 512,000 | 512,000 | 510,000 | 510,000 | 3 | 2,550 |
| 2006-11-08 | 510,000 | 511,000 | 510,000 | 510,000 | 4 | 2,550 |
| 2006-11-07 | 515,000 | 515,000 | 510,000 | 510,000 | 11 | 2,550 |
| 2006-11-06 | 511,000 | 511,000 | 511,000 | 511,000 | 5 | 2,555 |
| 2006-11-02 | 512,000 | 512,000 | 511,000 | 511,000 | 3 | 2,555 |
| 2006-11-01 | 518,000 | 518,000 | 512,000 | 512,000 | 5 | 2,560 |
| 2006-10-31 | 513,000 | 514,000 | 513,000 | 513,000 | 5 | 2,565 |
| 2006-10-30 | 519,000 | 519,000 | 519,000 | 519,000 | 5 | 2,595 |
| 2006-10-27 | 519,000 | 519,000 | 519,000 | 519,000 | 1 | 2,595 |
| 2006-10-26 | 511,000 | 518,000 | 511,000 | 518,000 | 8 | 2,590 |
| 2006-10-25 | 515,000 | 515,000 | 514,000 | 514,000 | 3 | 2,570 |
| 2006-10-24 | 516,000 | 516,000 | 516,000 | 516,000 | 2 | 2,580 |
| 2006-10-23 | 520,000 | 520,000 | 516,000 | 516,000 | 7 | 2,580 |
| 2006-10-20 | 519,000 | 520,000 | 516,000 | 517,000 | 5 | 2,585 |
| 2006-10-19 | 520,000 | 520,000 | 520,000 | 520,000 | 1 | 2,600 |
| 2006-10-18 | 520,000 | 524,000 | 520,000 | 520,000 | 8 | 2,600 |
| 2006-10-17 | 516,000 | 520,000 | 516,000 | 520,000 | 4 | 2,600 |
| 2006-10-16 | 513,000 | 513,000 | 513,000 | 513,000 | 2 | 2,565 |
| 2006-10-13 | 514,000 | 515,000 | 513,000 | 513,000 | 6 | 2,565 |
| 2006-10-12 | 509,000 | 513,000 | 509,000 | 513,000 | 10 | 2,565 |
| 2006-10-11 | 510,000 | 528,000 | 508,000 | 528,000 | 12 | 2,640 |
| 2006-10-10 | 509,000 | 509,000 | 508,000 | 508,000 | 6 | 2,540 |
| 2006-10-06 | 510,000 | 510,000 | 509,000 | 509,000 | 2 | 2,545 |
| 2006-10-05 | 508,000 | 510,000 | 507,000 | 509,000 | 12 | 2,545 |
| 2006-10-04 | 508,000 | 508,000 | 507,000 | 508,000 | 5 | 2,540 |
| 2006-10-03 | 506,000 | 509,000 | 506,000 | 509,000 | 10 | 2,545 |
| 2006-10-02 | 506,000 | 511,000 | 506,000 | 507,000 | 8 | 2,535 |
| 2006-09-29 | 513,000 | 513,000 | 505,000 | 506,000 | 16 | 2,530 |
| 2006-09-28 | 508,000 | 510,000 | 506,000 | 510,000 | 6 | 2,550 |
| 2006-09-27 | 511,000 | 511,000 | 504,000 | 508,000 | 24 | 2,540 |
| 2006-09-26 | 512,000 | 520,000 | 510,000 | 512,000 | 36 | 2,560 |
| 2006-09-25 | 533,000 | 535,000 | 532,000 | 535,000 | 44 | 2,675 |
| 2006-09-22 | 530,000 | 533,000 | 530,000 | 533,000 | 24 | 2,665 |
| 2006-09-21 | 531,000 | 534,000 | 531,000 | 533,000 | 12 | 2,665 |
| 2006-09-20 | 535,000 | 535,000 | 530,000 | 531,000 | 20 | 2,655 |
| 2006-09-19 | 534,000 | 535,000 | 532,000 | 535,000 | 20 | 2,675 |
| 2006-09-15 | 535,000 | 535,000 | 532,000 | 534,000 | 11 | 2,670 |
| 2006-09-14 | 532,000 | 535,000 | 531,000 | 535,000 | 15 | 2,675 |
| 2006-09-13 | 533,000 | 534,000 | 532,000 | 534,000 | 7 | 2,670 |
| 2006-09-12 | 525,000 | 533,000 | 525,000 | 532,000 | 12 | 2,660 |
| 2006-09-11 | 530,000 | 531,000 | 529,000 | 531,000 | 17 | 2,655 |
| 2006-09-08 | 522,000 | 527,000 | 521,000 | 527,000 | 8 | 2,635 |
| 2006-09-07 | 521,000 | 527,000 | 521,000 | 522,000 | 10 | 2,610 |
| 2006-09-06 | 524,000 | 525,000 | 521,000 | 521,000 | 8 | 2,605 |
| 2006-09-05 | 520,000 | 520,000 | 517,000 | 520,000 | 18 | 2,600 |
| 2006-09-04 | 516,000 | 520,000 | 516,000 | 520,000 | 21 | 2,600 |
| 2006-09-01 | 511,000 | 516,000 | 511,000 | 515,000 | 13 | 2,575 |
| 2006-08-31 | 513,000 | 515,000 | 511,000 | 515,000 | 8 | 2,575 |
| 2006-08-30 | 513,000 | 513,000 | 510,000 | 512,000 | 3 | 2,560 |
| 2006-08-29 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 2,550 |
| 2006-08-28 | 509,000 | 511,000 | 509,000 | 509,000 | 8 | 2,545 |
| 2006-08-25 | 510,000 | 511,000 | 510,000 | 510,000 | 10 | 2,550 |
| 2006-08-24 | 510,000 | 510,000 | 510,000 | 510,000 | 5 | 2,550 |
| 2006-08-23 | 510,000 | 511,000 | 510,000 | 510,000 | 13 | 2,550 |
| 2006-08-22 | 506,000 | 510,000 | 506,000 | 510,000 | 3 | 2,550 |
| 2006-08-21 | 506,000 | 510,000 | 505,000 | 505,000 | 14 | 2,525 |
| 2006-08-18 | 510,000 | 510,000 | 510,000 | 510,000 | 11 | 2,550 |
| 2006-08-17 | 510,000 | 510,000 | 508,000 | 509,000 | 9 | 2,545 |
| 2006-08-16 | 510,000 | 510,000 | 509,000 | 510,000 | 8 | 2,550 |
| 2006-08-15 | 509,000 | 510,000 | 509,000 | 510,000 | 4 | 2,550 |
| 2006-08-14 | 505,000 | 509,000 | 505,000 | 509,000 | 4 | 2,545 |
| 2006-08-11 | 510,000 | 510,000 | 505,000 | 509,000 | 10 | 2,545 |
| 2006-08-10 | 508,000 | 509,000 | 505,000 | 505,000 | 9 | 2,525 |
| 2006-08-09 | 504,000 | 508,000 | 504,000 | 508,000 | 11 | 2,540 |
| 2006-08-08 | 503,000 | 504,000 | 503,000 | 504,000 | 3 | 2,520 |
| 2006-08-07 | 500,000 | 502,000 | 499,000 | 502,000 | 5 | 2,510 |
| 2006-08-04 | 502,000 | 502,000 | 500,000 | 500,000 | 9 | 2,500 |
| 2006-08-03 | 500,000 | 500,000 | 499,000 | 499,000 | 8 | 2,495 |
| 2006-08-02 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 2,500 |
| 2006-08-01 | 506,000 | 506,000 | 499,000 | 499,000 | 11 | 2,495 |
| 2006-07-31 | 498,000 | 501,000 | 498,000 | 501,000 | 5 | 2,505 |
| 2006-07-28 | 500,000 | 500,000 | 498,000 | 498,000 | 4 | 2,490 |
| 2006-07-27 | 500,000 | 500,000 | 500,000 | 500,000 | 3 | 2,500 |
| 2006-07-26 | 500,000 | 500,000 | 498,000 | 500,000 | 5 | 2,500 |
| 2006-07-25 | 498,000 | 500,000 | 497,000 | 500,000 | 18 | 2,500 |
| 2006-07-24 | 499,000 | 500,000 | 497,000 | 500,000 | 8 | 2,500 |
| 2006-07-21 | 498,000 | 498,000 | 498,000 | 498,000 | 7 | 2,490 |
| 2006-07-20 | 498,000 | 498,000 | 498,000 | 498,000 | 4 | 2,490 |
| 2006-07-19 | 497,000 | 498,000 | 496,000 | 496,000 | 9 | 2,480 |
| 2006-07-18 | 498,000 | 499,000 | 497,000 | 497,000 | 10 | 2,485 |
| 2006-07-14 | 499,000 | 499,000 | 498,000 | 498,000 | 4 | 2,490 |
| 2006-07-13 | 498,000 | 498,000 | 497,000 | 498,000 | 13 | 2,490 |
| 2006-07-11 | 500,000 | 500,000 | 497,000 | 500,000 | 15 | 2,500 |
| 2006-07-10 | 500,000 | 500,000 | 497,000 | 497,000 | 9 | 2,485 |
| 2006-07-07 | 499,000 | 500,000 | 499,000 | 500,000 | 2 | 2,500 |
| 2006-07-06 | 499,000 | 499,000 | 499,000 | 499,000 | 2 | 2,495 |
| 2006-07-05 | 499,000 | 499,000 | 499,000 | 499,000 | 2 | 2,495 |
| 2006-07-04 | 498,000 | 499,000 | 498,000 | 499,000 | 6 | 2,495 |
| 2006-07-03 | 500,000 | 500,000 | 498,000 | 498,000 | 6 | 2,490 |
| 2006-06-30 | 500,000 | 500,000 | 500,000 | 500,000 | 4 | 2,500 |
| 2006-06-29 | 500,000 | 500,000 | 499,000 | 499,000 | 2 | 2,495 |
| 2006-06-28 | 498,000 | 500,000 | 496,000 | 496,000 | 11 | 2,480 |
| 2006-06-27 | 500,000 | 500,000 | 499,000 | 499,000 | 4 | 2,495 |
| 2006-06-26 | 500,000 | 500,000 | 498,000 | 498,000 | 4 | 2,490 |
| 2006-06-23 | 495,000 | 495,000 | 495,000 | 495,000 | 5 | 2,475 |
| 2006-06-22 | 497,000 | 498,000 | 495,000 | 498,000 | 8 | 2,490 |
| 2006-06-21 | 497,000 | 498,000 | 496,000 | 496,000 | 11 | 2,480 |
| 2006-06-20 | 497,000 | 499,000 | 497,000 | 499,000 | 6 | 2,495 |
| 2006-06-19 | 501,000 | 501,000 | 498,000 | 498,000 | 9 | 2,490 |
| 2006-06-16 | 499,000 | 500,000 | 497,000 | 500,000 | 24 | 2,500 |
| 2006-06-15 | 496,000 | 497,000 | 495,000 | 496,000 | 9 | 2,480 |
| 2006-06-14 | 495,000 | 496,000 | 495,000 | 495,000 | 6 | 2,475 |
| 2006-06-13 | 496,000 | 497,000 | 495,000 | 495,000 | 8 | 2,475 |
| 2006-06-12 | 497,000 | 497,000 | 495,000 | 495,000 | 12 | 2,475 |
| 2006-06-09 | 494,000 | 497,000 | 494,000 | 497,000 | 19 | 2,485 |
| 2006-06-08 | 494,000 | 496,000 | 494,000 | 495,000 | 9 | 2,475 |
| 2006-06-07 | 496,000 | 498,000 | 494,000 | 498,000 | 17 | 2,490 |
| 2006-06-06 | 496,000 | 496,000 | 492,000 | 494,000 | 25 | 2,470 |
| 2006-06-05 | 496,000 | 497,000 | 495,000 | 497,000 | 7 | 2,485 |
| 2006-06-02 | 495,000 | 495,000 | 495,000 | 495,000 | 11 | 2,475 |
| 2006-06-01 | 497,000 | 497,000 | 495,000 | 497,000 | 10 | 2,485 |
| 2006-05-31 | 496,000 | 496,000 | 495,000 | 495,000 | 10 | 2,475 |
| 2006-05-30 | 496,000 | 498,000 | 496,000 | 498,000 | 11 | 2,490 |
| 2006-05-29 | 496,000 | 497,000 | 496,000 | 496,000 | 5 | 2,480 |
| 2006-05-26 | 496,000 | 496,000 | 496,000 | 496,000 | 8 | 2,480 |
| 2006-05-25 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 2,475 |
| 2006-05-24 | 495,000 | 496,000 | 495,000 | 495,000 | 14 | 2,475 |
| 2006-05-23 | 495,000 | 496,000 | 495,000 | 496,000 | 4 | 2,480 |
| 2006-05-22 | 499,000 | 499,000 | 496,000 | 496,000 | 11 | 2,480 |
| 2006-05-19 | 496,000 | 496,000 | 496,000 | 496,000 | 6 | 2,480 |
| 2006-05-18 | 497,000 | 497,000 | 495,000 | 495,000 | 11 | 2,475 |
| 2006-05-17 | 496,000 | 497,000 | 495,000 | 496,000 | 9 | 2,480 |
| 2006-05-16 | 495,000 | 498,000 | 495,000 | 495,000 | 21 | 2,475 |
| 2006-05-15 | 495,000 | 497,000 | 495,000 | 497,000 | 9 | 2,485 |
| 2006-05-12 | 495,000 | 497,000 | 495,000 | 495,000 | 8 | 2,475 |
| 2006-05-11 | 499,000 | 499,000 | 495,000 | 499,000 | 22 | 2,495 |
| 2006-05-10 | 496,000 | 497,000 | 495,000 | 497,000 | 10 | 2,485 |
| 2006-05-09 | 497,000 | 497,000 | 497,000 | 497,000 | 4 | 2,485 |
| 2006-05-08 | 498,000 | 498,000 | 497,000 | 498,000 | 8 | 2,490 |
| 2006-05-02 | 498,000 | 498,000 | 497,000 | 497,000 | 7 | 2,485 |
| 2006-05-01 | 495,000 | 497,000 | 495,000 | 497,000 | 8 | 2,485 |
| 2006-04-28 | 496,000 | 497,000 | 495,000 | 495,000 | 8 | 2,475 |
| 2006-04-27 | 496,000 | 497,000 | 496,000 | 496,000 | 4 | 2,480 |
| 2006-04-26 | 497,000 | 497,000 | 497,000 | 497,000 | 5 | 2,485 |
| 2006-04-25 | 496,000 | 497,000 | 495,000 | 495,000 | 11 | 2,475 |
| 2006-04-24 | 497,000 | 497,000 | 495,000 | 495,000 | 14 | 2,475 |
| 2006-04-21 | 498,000 | 498,000 | 497,000 | 497,000 | 10 | 2,485 |
| 2006-04-20 | 496,000 | 497,000 | 495,000 | 497,000 | 12 | 2,485 |
| 2006-04-19 | 498,000 | 498,000 | 496,000 | 497,000 | 6 | 2,485 |
| 2006-04-18 | 496,000 | 496,000 | 495,000 | 496,000 | 7 | 2,480 |
| 2006-04-17 | 497,000 | 497,000 | 495,000 | 495,000 | 9 | 2,475 |
| 2006-04-14 | 496,000 | 496,000 | 495,000 | 495,000 | 16 | 2,475 |
| 2006-04-13 | 496,000 | 496,000 | 496,000 | 496,000 | 12 | 2,480 |
| 2006-04-12 | 497,000 | 497,000 | 496,000 | 496,000 | 15 | 2,480 |
| 2006-04-11 | 499,000 | 499,000 | 496,000 | 497,000 | 15 | 2,485 |
| 2006-04-10 | 497,000 | 498,000 | 496,000 | 498,000 | 9 | 2,490 |
| 2006-04-07 | 498,000 | 498,000 | 496,000 | 496,000 | 4 | 2,480 |
| 2006-04-06 | 498,000 | 498,000 | 496,000 | 496,000 | 8 | 2,480 |
| 2006-04-05 | 499,000 | 499,000 | 495,000 | 495,000 | 10 | 2,475 |
| 2006-04-04 | 496,000 | 498,000 | 496,000 | 496,000 | 13 | 2,480 |
| 2006-04-03 | 496,000 | 498,000 | 495,000 | 497,000 | 16 | 2,485 |
| 2006-03-31 | 497,000 | 497,000 | 496,000 | 496,000 | 8 | 2,480 |
| 2006-03-30 | 496,000 | 497,000 | 495,000 | 495,000 | 19 | 2,475 |
| 2006-03-29 | 495,000 | 497,000 | 495,000 | 495,000 | 20 | 2,475 |
| 2006-03-28 | 491,000 | 495,000 | 490,000 | 492,000 | 41 | 2,460 |
| 2006-03-27 | 509,000 | 511,000 | 508,000 | 511,000 | 77 | 2,555 |
| 2006-03-24 | 509,000 | 509,000 | 508,000 | 509,000 | 38 | 2,545 |
| 2006-03-23 | 508,000 | 509,000 | 507,000 | 509,000 | 22 | 2,545 |
| 2006-03-22 | 509,000 | 510,000 | 507,000 | 507,000 | 35 | 2,535 |
| 2006-03-20 | 510,000 | 510,000 | 508,000 | 509,000 | 30 | 2,545 |
| 2006-03-17 | 509,000 | 510,000 | 506,000 | 510,000 | 26 | 2,550 |
| 2006-03-16 | 507,000 | 508,000 | 505,000 | 508,000 | 26 | 2,540 |
| 2006-03-15 | 504,000 | 507,000 | 503,000 | 506,000 | 18 | 2,530 |
| 2006-03-14 | 503,000 | 504,000 | 502,000 | 503,000 | 12 | 2,515 |
| 2006-03-13 | 504,000 | 505,000 | 501,000 | 503,000 | 21 | 2,515 |
| 2006-03-10 | 501,000 | 502,000 | 501,000 | 502,000 | 13 | 2,510 |
| 2006-03-09 | 500,000 | 501,000 | 500,000 | 501,000 | 11 | 2,505 |
| 2006-03-08 | 500,000 | 501,000 | 499,000 | 501,000 | 7 | 2,505 |
| 2006-03-07 | 501,000 | 501,000 | 500,000 | 501,000 | 5 | 2,505 |
| 2006-03-06 | 499,000 | 502,000 | 497,000 | 502,000 | 27 | 2,510 |
| 2006-03-03 | 501,000 | 501,000 | 499,000 | 501,000 | 17 | 2,505 |
| 2006-03-02 | 501,000 | 501,000 | 499,000 | 501,000 | 8 | 2,505 |
| 2006-03-01 | 502,000 | 502,000 | 497,000 | 500,000 | 19 | 2,500 |
| 2006-02-28 | 499,000 | 502,000 | 498,000 | 502,000 | 51 | 2,510 |
| 2006-02-27 | 497,000 | 499,000 | 497,000 | 499,000 | 6 | 2,495 |
| 2006-02-24 | 499,000 | 499,000 | 499,000 | 499,000 | 2 | 2,495 |
| 2006-02-23 | 495,000 | 499,000 | 495,000 | 499,000 | 10 | 2,495 |
| 2006-02-22 | 497,000 | 497,000 | 494,000 | 494,000 | 9 | 2,470 |
| 2006-02-21 | 494,000 | 496,000 | 493,000 | 496,000 | 28 | 2,480 |
| 2006-02-20 | 495,000 | 496,000 | 495,000 | 495,000 | 12 | 2,475 |
| 2006-02-17 | 496,000 | 497,000 | 496,000 | 496,000 | 12 | 2,480 |
| 2006-02-16 | 497,000 | 497,000 | 496,000 | 496,000 | 4 | 2,480 |
| 2006-02-15 | 496,000 | 497,000 | 495,000 | 497,000 | 12 | 2,485 |
| 2006-02-14 | 495,000 | 496,000 | 495,000 | 496,000 | 31 | 2,480 |
| 2006-02-13 | 495,000 | 497,000 | 495,000 | 496,000 | 31 | 2,480 |
| 2006-02-10 | 498,000 | 500,000 | 496,000 | 496,000 | 13 | 2,480 |
| 2006-02-09 | 498,000 | 500,000 | 496,000 | 500,000 | 13 | 2,500 |
| 2006-02-08 | 498,000 | 499,000 | 498,000 | 498,000 | 5 | 2,490 |
| 2006-02-07 | 497,000 | 499,000 | 497,000 | 499,000 | 9 | 2,495 |
| 2006-02-06 | 496,000 | 499,000 | 496,000 | 498,000 | 13 | 2,490 |
| 2006-02-03 | 499,000 | 499,000 | 496,000 | 496,000 | 22 | 2,480 |
| 2006-02-02 | 497,000 | 499,000 | 495,000 | 499,000 | 17 | 2,495 |
| 2006-02-01 | 499,000 | 500,000 | 496,000 | 496,000 | 32 | 2,480 |
| 2006-01-31 | 496,000 | 499,000 | 496,000 | 499,000 | 4 | 2,495 |
| 2006-01-30 | 495,000 | 499,000 | 495,000 | 498,000 | 12 | 2,490 |
| 2006-01-27 | 498,000 | 500,000 | 495,000 | 497,000 | 26 | 2,485 |
| 2006-01-26 | 496,000 | 498,000 | 496,000 | 498,000 | 6 | 2,490 |
| 2006-01-25 | 496,000 | 497,000 | 496,000 | 496,000 | 12 | 2,480 |
| 2006-01-24 | 492,000 | 498,000 | 492,000 | 497,000 | 5 | 2,485 |
| 2006-01-23 | 494,000 | 496,000 | 492,000 | 492,000 | 24 | 2,460 |
| 2006-01-20 | 495,000 | 499,000 | 494,000 | 497,000 | 24 | 2,485 |
| 2006-01-19 | 490,000 | 497,000 | 490,000 | 496,000 | 20 | 2,480 |
| 2006-01-18 | 496,000 | 497,000 | 493,000 | 493,000 | 56 | 2,465 |
| 2006-01-17 | 497,000 | 499,000 | 497,000 | 497,000 | 11 | 2,485 |
| 2006-01-16 | 496,000 | 499,000 | 496,000 | 497,000 | 18 | 2,485 |
| 2006-01-13 | 497,000 | 498,000 | 495,000 | 496,000 | 14 | 2,480 |
| 2006-01-12 | 497,000 | 499,000 | 495,000 | 497,000 | 13 | 2,485 |
| 2006-01-11 | 495,000 | 496,000 | 494,000 | 494,000 | 21 | 2,470 |
| 2006-01-10 | 496,000 | 496,000 | 495,000 | 495,000 | 20 | 2,475 |
| 2006-01-06 | 495,000 | 496,000 | 494,000 | 495,000 | 17 | 2,475 |
| 2006-01-05 | 494,000 | 495,000 | 493,000 | 495,000 | 26 | 2,475 |
| 2006-01-04 | 494,000 | 495,000 | 494,000 | 495,000 | 6 | 2,475 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株