7868 (株)広済堂ホールディングス 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 | 615 | 616 | 613 | 613 | 11,600 | 122.60 |
| 2006-12-28 | 614 | 615 | 608 | 611 | 15,700 | 122.20 |
| 2006-12-27 | 611 | 615 | 606 | 609 | 13,100 | 121.80 |
| 2006-12-26 | 615 | 615 | 603 | 611 | 39,500 | 122.20 |
| 2006-12-25 | 607 | 610 | 604 | 605 | 15,900 | 121 |
| 2006-12-22 | 612 | 614 | 606 | 608 | 14,200 | 121.60 |
| 2006-12-21 | 611 | 618 | 606 | 612 | 21,800 | 122.40 |
| 2006-12-20 | 605 | 624 | 605 | 621 | 26,000 | 124.20 |
| 2006-12-19 | 620 | 625 | 604 | 605 | 39,300 | 121 |
| 2006-12-18 | 636 | 636 | 620 | 623 | 36,100 | 124.60 |
| 2006-12-15 | 620 | 629 | 612 | 621 | 29,100 | 124.20 |
| 2006-12-14 | 624 | 624 | 616 | 620 | 28,500 | 124 |
| 2006-12-13 | 632 | 633 | 620 | 624 | 26,500 | 124.80 |
| 2006-12-12 | 631 | 637 | 624 | 626 | 44,500 | 125.20 |
| 2006-12-11 | 635 | 650 | 625 | 628 | 43,600 | 125.60 |
| 2006-12-08 | 622 | 649 | 621 | 627 | 52,800 | 125.40 |
| 2006-12-07 | 657 | 673 | 615 | 617 | 124,400 | 123.40 |
| 2006-12-06 | 615 | 640 | 615 | 639 | 48,700 | 127.80 |
| 2006-12-05 | 612 | 615 | 610 | 611 | 15,900 | 122.20 |
| 2006-12-04 | 612 | 615 | 606 | 612 | 19,700 | 122.40 |
| 2006-12-01 | 611 | 614 | 608 | 611 | 18,300 | 122.20 |
| 2006-11-30 | 621 | 621 | 610 | 612 | 32,000 | 122.40 |
| 2006-11-29 | 619 | 630 | 610 | 611 | 28,100 | 122.20 |
| 2006-11-28 | 589 | 599 | 589 | 599 | 15,200 | 119.80 |
| 2006-11-27 | 586 | 600 | 586 | 598 | 18,200 | 119.60 |
| 2006-11-24 | 620 | 620 | 582 | 585 | 27,700 | 117 |
| 2006-11-22 | 590 | 600 | 570 | 600 | 32,700 | 120 |
| 2006-11-21 | 591 | 612 | 591 | 593 | 27,000 | 118.60 |
| 2006-11-20 | 631 | 635 | 611 | 611 | 56,200 | 122.20 |
| 2006-11-17 | 655 | 658 | 625 | 625 | 60,900 | 125 |
| 2006-11-16 | 680 | 692 | 654 | 654 | 21,400 | 130.80 |
| 2006-11-15 | 687 | 689 | 680 | 681 | 7,900 | 136.20 |
| 2006-11-14 | 663 | 690 | 663 | 687 | 13,200 | 137.40 |
| 2006-11-13 | 695 | 695 | 663 | 664 | 15,800 | 132.80 |
| 2006-11-10 | 698 | 698 | 680 | 683 | 12,000 | 136.60 |
| 2006-11-09 | 701 | 707 | 698 | 698 | 9,100 | 139.60 |
| 2006-11-08 | 703 | 711 | 700 | 701 | 10,200 | 140.20 |
| 2006-11-07 | 702 | 716 | 702 | 712 | 7,400 | 142.40 |
| 2006-11-06 | 705 | 712 | 700 | 712 | 10,400 | 142.40 |
| 2006-11-02 | 735 | 735 | 712 | 717 | 6,500 | 143.40 |
| 2006-11-01 | 742 | 742 | 720 | 734 | 7,300 | 146.80 |
| 2006-10-31 | 739 | 750 | 739 | 742 | 17,700 | 148.40 |
| 2006-10-30 | 747 | 747 | 732 | 745 | 26,400 | 149 |
| 2006-10-27 | 742 | 744 | 735 | 737 | 19,600 | 147.40 |
| 2006-10-26 | 745 | 745 | 730 | 733 | 23,400 | 146.60 |
| 2006-10-25 | 745 | 745 | 737 | 743 | 13,200 | 148.60 |
| 2006-10-24 | 730 | 739 | 726 | 735 | 21,400 | 147 |
| 2006-10-23 | 731 | 737 | 710 | 722 | 16,800 | 144.40 |
| 2006-10-20 | 725 | 747 | 700 | 731 | 44,900 | 146.20 |
| 2006-10-19 | 727 | 727 | 711 | 723 | 16,300 | 144.60 |
| 2006-10-18 | 737 | 737 | 703 | 710 | 27,700 | 142 |
| 2006-10-17 | 720 | 728 | 710 | 710 | 32,700 | 142 |
| 2006-10-16 | 682 | 699 | 673 | 696 | 16,600 | 139.20 |
| 2006-10-13 | 640 | 666 | 640 | 657 | 26,300 | 131.40 |
| 2006-10-12 | 626 | 656 | 626 | 632 | 39,000 | 126.40 |
| 2006-10-11 | 688 | 704 | 656 | 656 | 49,900 | 131.20 |
| 2006-10-10 | 720 | 724 | 680 | 688 | 46,300 | 137.60 |
| 2006-10-06 | 735 | 735 | 715 | 717 | 32,200 | 143.40 |
| 2006-10-05 | 729 | 735 | 724 | 735 | 20,200 | 147 |
| 2006-10-04 | 750 | 750 | 720 | 720 | 50,500 | 144 |
| 2006-10-03 | 745 | 746 | 728 | 730 | 59,000 | 146 |
| 2006-10-02 | 775 | 775 | 750 | 750 | 53,200 | 150 |
| 2006-09-29 | 723 | 774 | 723 | 750 | 87,400 | 150 |
| 2006-09-28 | 734 | 734 | 722 | 723 | 56,400 | 144.60 |
| 2006-09-27 | 735 | 735 | 725 | 732 | 18,200 | 146.40 |
| 2006-09-26 | 744 | 744 | 728 | 730 | 20,400 | 146 |
| 2006-09-25 | 737 | 738 | 731 | 735 | 27,800 | 147 |
| 2006-09-22 | 730 | 742 | 725 | 727 | 56,700 | 145.40 |
| 2006-09-21 | 745 | 759 | 732 | 739 | 31,900 | 147.80 |
| 2006-09-20 | 746 | 746 | 720 | 735 | 34,100 | 147 |
| 2006-09-19 | 773 | 777 | 752 | 754 | 63,600 | 150.80 |
| 2006-09-15 | 770 | 770 | 736 | 753 | 85,800 | 150.60 |
| 2006-09-14 | 802 | 803 | 765 | 775 | 79,700 | 155 |
| 2006-09-13 | 831 | 831 | 800 | 802 | 40,100 | 160.40 |
| 2006-09-12 | 840 | 840 | 814 | 821 | 62,100 | 164.20 |
| 2006-09-11 | 861 | 861 | 831 | 843 | 67,900 | 168.60 |
| 2006-09-08 | 870 | 875 | 855 | 860 | 118,900 | 172 |
| 2006-09-07 | 885 | 885 | 870 | 870 | 62,700 | 174 |
| 2006-09-06 | 884 | 889 | 879 | 879 | 40,700 | 175.80 |
| 2006-09-05 | 885 | 887 | 880 | 884 | 51,700 | 176.80 |
| 2006-09-04 | 894 | 898 | 882 | 885 | 34,400 | 177 |
| 2006-09-01 | 887 | 900 | 881 | 884 | 20,500 | 176.80 |
| 2006-08-31 | 906 | 915 | 871 | 887 | 65,700 | 177.40 |
| 2006-08-30 | 918 | 929 | 901 | 916 | 56,400 | 183.20 |
| 2006-08-29 | 980 | 980 | 898 | 915 | 190,400 | 183 |
| 2006-08-28 | 887 | 897 | 865 | 890 | 37,600 | 178 |
| 2006-08-25 | 900 | 905 | 890 | 892 | 25,300 | 178.40 |
| 2006-08-24 | 900 | 907 | 890 | 895 | 27,800 | 179 |
| 2006-08-23 | 904 | 907 | 896 | 900 | 30,100 | 180 |
| 2006-08-22 | 921 | 921 | 902 | 903 | 17,100 | 180.60 |
| 2006-08-21 | 915 | 921 | 913 | 914 | 7,100 | 182.80 |
| 2006-08-18 | 920 | 920 | 900 | 913 | 32,800 | 182.60 |
| 2006-08-17 | 918 | 923 | 912 | 918 | 13,100 | 183.60 |
| 2006-08-16 | 910 | 912 | 907 | 912 | 8,500 | 182.40 |
| 2006-08-15 | 900 | 917 | 900 | 901 | 31,600 | 180.20 |
| 2006-08-14 | 900 | 917 | 896 | 909 | 12,600 | 181.80 |
| 2006-08-11 | 900 | 900 | 884 | 890 | 27,100 | 178 |
| 2006-08-10 | 910 | 916 | 900 | 900 | 23,800 | 180 |
| 2006-08-09 | 900 | 929 | 885 | 920 | 54,400 | 184 |
| 2006-08-08 | 904 | 910 | 881 | 890 | 24,100 | 178 |
| 2006-08-07 | 935 | 935 | 890 | 903 | 48,500 | 180.60 |
| 2006-08-04 | 935 | 935 | 923 | 932 | 26,900 | 186.40 |
| 2006-08-03 | 961 | 961 | 933 | 935 | 17,600 | 187 |
| 2006-08-02 | 949 | 972 | 945 | 960 | 16,700 | 192 |
| 2006-08-01 | 973 | 977 | 953 | 959 | 18,500 | 191.80 |
| 2006-07-31 | 996 | 1,001 | 970 | 978 | 21,900 | 195.60 |
| 2006-07-28 | 978 | 994 | 978 | 984 | 4,600 | 196.80 |
| 2006-07-27 | 996 | 996 | 978 | 978 | 12,600 | 195.60 |
| 2006-07-26 | 1,099 | 1,099 | 997 | 997 | 11,800 | 199.40 |
| 2006-07-25 | 1,036 | 1,036 | 1,003 | 1,019 | 5,800 | 203.80 |
| 2006-07-24 | 1,064 | 1,064 | 1,022 | 1,036 | 2,700 | 207.20 |
| 2006-07-21 | 1,099 | 1,099 | 1,051 | 1,064 | 4,400 | 212.80 |
| 2006-07-20 | 1,023 | 1,100 | 1,023 | 1,100 | 7,200 | 220 |
| 2006-07-19 | 1,024 | 1,070 | 1,004 | 1,043 | 25,100 | 208.60 |
| 2006-07-18 | 1,150 | 1,150 | 990 | 1,035 | 37,600 | 207 |
| 2006-07-14 | 1,061 | 1,090 | 1,060 | 1,071 | 5,400 | 214.20 |
| 2006-07-13 | 1,114 | 1,114 | 1,094 | 1,101 | 10,500 | 220.20 |
| 2006-07-12 | 1,100 | 1,116 | 1,062 | 1,111 | 10,000 | 222.20 |
| 2006-07-11 | 1,069 | 1,095 | 1,046 | 1,095 | 9,300 | 219 |
| 2006-07-10 | 1,035 | 1,065 | 1,035 | 1,065 | 19,800 | 213 |
| 2006-07-07 | 1,019 | 1,034 | 1,005 | 1,034 | 10,200 | 206.80 |
| 2006-07-06 | 1,025 | 1,027 | 1,006 | 1,019 | 7,300 | 203.80 |
| 2006-07-05 | 1,014 | 1,041 | 1,009 | 1,018 | 10,700 | 203.60 |
| 2006-07-04 | 1,020 | 1,050 | 997 | 1,014 | 11,300 | 202.80 |
| 2006-07-03 | 1,002 | 1,046 | 989 | 1,038 | 11,900 | 207.60 |
| 2006-06-30 | 986 | 1,014 | 980 | 1,003 | 27,400 | 200.60 |
| 2006-06-29 | 974 | 984 | 950 | 950 | 39,600 | 190 |
| 2006-06-28 | 980 | 999 | 962 | 973 | 22,000 | 194.60 |
| 2006-06-27 | 1,007 | 1,015 | 995 | 1,011 | 7,000 | 202.20 |
| 2006-06-26 | 1,008 | 1,008 | 990 | 1,001 | 9,500 | 200.20 |
| 2006-06-23 | 988 | 997 | 978 | 997 | 6,900 | 199.40 |
| 2006-06-22 | 980 | 987 | 976 | 987 | 7,900 | 197.40 |
| 2006-06-21 | 981 | 984 | 963 | 977 | 10,200 | 195.40 |
| 2006-06-20 | 995 | 995 | 974 | 980 | 4,200 | 196 |
| 2006-06-19 | 985 | 994 | 968 | 994 | 19,900 | 198.80 |
| 2006-06-16 | 990 | 1,000 | 982 | 987 | 28,000 | 197.40 |
| 2006-06-15 | 1,000 | 1,000 | 973 | 978 | 8,600 | 195.60 |
| 2006-06-14 | 927 | 995 | 921 | 993 | 10,200 | 198.60 |
| 2006-06-13 | 980 | 985 | 946 | 947 | 11,800 | 189.40 |
| 2006-06-12 | 988 | 991 | 969 | 981 | 11,200 | 196.20 |
| 2006-06-09 | 1,008 | 1,010 | 960 | 1,008 | 15,900 | 201.60 |
| 2006-06-08 | 1,031 | 1,033 | 994 | 998 | 9,100 | 199.60 |
| 2006-06-07 | 1,121 | 1,121 | 1,080 | 1,091 | 5,300 | 218.20 |
| 2006-06-06 | 1,109 | 1,145 | 1,101 | 1,121 | 8,400 | 224.20 |
| 2006-06-05 | 1,149 | 1,149 | 1,108 | 1,108 | 9,200 | 221.60 |
| 2006-06-02 | 1,120 | 1,149 | 1,081 | 1,130 | 13,000 | 226 |
| 2006-06-01 | 1,191 | 1,191 | 1,090 | 1,105 | 17,900 | 221 |
| 2006-05-31 | 1,149 | 1,222 | 1,130 | 1,180 | 63,200 | 236 |
| 2006-05-30 | 1,110 | 1,110 | 1,091 | 1,109 | 5,500 | 221.80 |
| 2006-05-29 | 1,119 | 1,139 | 1,100 | 1,110 | 10,100 | 222 |
| 2006-05-26 | 1,184 | 1,184 | 1,107 | 1,139 | 14,000 | 227.80 |
| 2006-05-25 | 1,132 | 1,140 | 1,030 | 1,140 | 17,000 | 228 |
| 2006-05-24 | 1,105 | 1,116 | 1,092 | 1,092 | 7,600 | 218.40 |
| 2006-05-23 | 1,104 | 1,130 | 1,104 | 1,105 | 8,700 | 221 |
| 2006-05-22 | 1,127 | 1,141 | 1,105 | 1,124 | 4,600 | 224.80 |
| 2006-05-19 | 1,088 | 1,150 | 1,074 | 1,138 | 18,300 | 227.60 |
| 2006-05-18 | 1,189 | 1,189 | 1,080 | 1,129 | 13,500 | 225.80 |
| 2006-05-17 | 1,120 | 1,140 | 1,067 | 1,139 | 13,600 | 227.80 |
| 2006-05-16 | 1,133 | 1,155 | 1,120 | 1,120 | 15,800 | 224 |
| 2006-05-15 | 1,150 | 1,184 | 1,130 | 1,153 | 12,200 | 230.60 |
| 2006-05-12 | 1,190 | 1,197 | 1,180 | 1,190 | 20,900 | 238 |
| 2006-05-11 | 1,190 | 1,212 | 1,190 | 1,196 | 15,400 | 239.20 |
| 2006-05-10 | 1,200 | 1,207 | 1,190 | 1,200 | 15,700 | 240 |
| 2006-05-09 | 1,206 | 1,213 | 1,198 | 1,204 | 10,600 | 240.80 |
| 2006-05-08 | 1,265 | 1,268 | 1,208 | 1,226 | 25,600 | 245.20 |
| 2006-05-02 | 1,200 | 1,218 | 1,177 | 1,203 | 18,100 | 240.60 |
| 2006-05-01 | 1,184 | 1,223 | 1,184 | 1,206 | 8,700 | 241.20 |
| 2006-04-28 | 1,228 | 1,228 | 1,182 | 1,224 | 29,500 | 244.80 |
| 2006-04-27 | 1,197 | 1,220 | 1,180 | 1,208 | 37,600 | 241.60 |
| 2006-04-26 | 1,183 | 1,228 | 1,170 | 1,227 | 26,300 | 245.40 |
| 2006-04-25 | 1,146 | 1,192 | 1,145 | 1,183 | 23,300 | 236.60 |
| 2006-04-24 | 1,220 | 1,222 | 1,147 | 1,166 | 47,400 | 233.20 |
| 2006-04-21 | 1,230 | 1,238 | 1,220 | 1,226 | 59,700 | 245.20 |
| 2006-04-20 | 1,230 | 1,240 | 1,223 | 1,231 | 25,700 | 246.20 |
| 2006-04-19 | 1,251 | 1,254 | 1,230 | 1,230 | 53,500 | 246 |
| 2006-04-18 | 1,256 | 1,266 | 1,250 | 1,257 | 30,100 | 251.40 |
| 2006-04-17 | 1,258 | 1,258 | 1,250 | 1,250 | 46,300 | 250 |
| 2006-04-14 | 1,254 | 1,254 | 1,248 | 1,250 | 49,400 | 250 |
| 2006-04-13 | 1,251 | 1,260 | 1,246 | 1,250 | 45,600 | 250 |
| 2006-04-12 | 1,251 | 1,257 | 1,246 | 1,250 | 51,200 | 250 |
| 2006-04-11 | 1,264 | 1,267 | 1,246 | 1,251 | 50,800 | 250.20 |
| 2006-04-10 | 1,280 | 1,280 | 1,250 | 1,265 | 43,500 | 253 |
| 2006-04-07 | 1,287 | 1,288 | 1,270 | 1,270 | 26,700 | 254 |
| 2006-04-06 | 1,280 | 1,295 | 1,260 | 1,291 | 41,100 | 258.20 |
| 2006-04-05 | 1,260 | 1,291 | 1,259 | 1,260 | 74,500 | 252 |
| 2006-04-04 | 1,272 | 1,300 | 1,260 | 1,260 | 84,700 | 252 |
| 2006-04-03 | 1,286 | 1,300 | 1,251 | 1,252 | 75,500 | 250.40 |
| 2006-03-31 | 1,310 | 1,315 | 1,285 | 1,285 | 53,900 | 257 |
| 2006-03-30 | 1,330 | 1,342 | 1,282 | 1,291 | 89,400 | 258.20 |
| 2006-03-29 | 1,340 | 1,350 | 1,327 | 1,328 | 45,200 | 265.60 |
| 2006-03-28 | 1,380 | 1,385 | 1,330 | 1,333 | 49,500 | 266.60 |
| 2006-03-27 | 1,409 | 1,410 | 1,380 | 1,380 | 35,800 | 276 |
| 2006-03-24 | 1,410 | 1,413 | 1,390 | 1,402 | 26,200 | 280.40 |
| 2006-03-23 | 1,400 | 1,419 | 1,375 | 1,390 | 35,500 | 278 |
| 2006-03-22 | 1,370 | 1,400 | 1,343 | 1,400 | 51,300 | 280 |
| 2006-03-20 | 1,405 | 1,450 | 1,355 | 1,410 | 84,200 | 282 |
| 2006-03-17 | 1,359 | 1,370 | 1,331 | 1,365 | 18,200 | 273 |
| 2006-03-16 | 1,373 | 1,400 | 1,310 | 1,327 | 24,000 | 265.40 |
| 2006-03-15 | 1,350 | 1,429 | 1,330 | 1,374 | 48,700 | 274.80 |
| 2006-03-14 | 1,340 | 1,340 | 1,311 | 1,330 | 6,800 | 266 |
| 2006-03-13 | 1,337 | 1,349 | 1,295 | 1,310 | 27,200 | 262 |
| 2006-03-10 | 1,318 | 1,337 | 1,299 | 1,313 | 39,500 | 262.60 |
| 2006-03-09 | 1,242 | 1,318 | 1,236 | 1,318 | 40,700 | 263.60 |
| 2006-03-08 | 1,255 | 1,280 | 1,210 | 1,235 | 16,100 | 247 |
| 2006-03-07 | 1,300 | 1,330 | 1,260 | 1,271 | 29,100 | 254.20 |
| 2006-03-06 | 1,191 | 1,349 | 1,191 | 1,316 | 41,900 | 263.20 |
| 2006-03-03 | 1,220 | 1,228 | 1,140 | 1,171 | 43,400 | 234.20 |
| 2006-03-02 | 1,210 | 1,238 | 1,210 | 1,221 | 31,100 | 244.20 |
| 2006-03-01 | 1,280 | 1,280 | 1,245 | 1,252 | 41,500 | 250.40 |
| 2006-02-28 | 1,311 | 1,312 | 1,270 | 1,271 | 32,200 | 254.20 |
| 2006-02-27 | 1,391 | 1,391 | 1,304 | 1,310 | 46,000 | 262 |
| 2006-02-24 | 1,325 | 1,400 | 1,270 | 1,399 | 75,900 | 279.80 |
| 2006-02-23 | 1,276 | 1,345 | 1,271 | 1,316 | 57,300 | 263.20 |
| 2006-02-22 | 1,270 | 1,347 | 1,270 | 1,294 | 26,700 | 258.80 |
| 2006-02-21 | 1,270 | 1,348 | 1,270 | 1,348 | 25,300 | 269.60 |
| 2006-02-20 | 1,387 | 1,388 | 1,323 | 1,350 | 48,500 | 270 |
| 2006-02-17 | 1,349 | 1,390 | 1,348 | 1,367 | 39,100 | 273.40 |
| 2006-02-16 | 1,360 | 1,418 | 1,330 | 1,399 | 53,100 | 279.80 |
| 2006-02-15 | 1,312 | 1,430 | 1,300 | 1,393 | 94,700 | 278.60 |
| 2006-02-14 | 1,270 | 1,279 | 1,130 | 1,272 | 44,400 | 254.40 |
| 2006-02-13 | 1,350 | 1,350 | 1,245 | 1,270 | 31,800 | 254 |
| 2006-02-10 | 1,374 | 1,435 | 1,301 | 1,352 | 50,900 | 270.40 |
| 2006-02-09 | 1,440 | 1,477 | 1,351 | 1,355 | 85,200 | 271 |
| 2006-02-08 | 1,400 | 1,590 | 1,310 | 1,320 | 355,300 | 264 |
| 2006-02-07 | 1,320 | 1,500 | 1,230 | 1,400 | 303,200 | 280 |
| 2006-02-06 | 1,144 | 1,304 | 1,139 | 1,300 | 280,500 | 260 |
| 2006-02-03 | 1,071 | 1,117 | 1,051 | 1,104 | 85,300 | 220.80 |
| 2006-02-02 | 1,080 | 1,120 | 1,070 | 1,071 | 132,000 | 214.20 |
| 2006-02-01 | 1,070 | 1,081 | 1,053 | 1,071 | 86,600 | 214.20 |
| 2006-01-31 | 1,070 | 1,070 | 1,055 | 1,066 | 29,300 | 213.20 |
| 2006-01-30 | 1,049 | 1,089 | 1,040 | 1,072 | 65,000 | 214.40 |
| 2006-01-27 | 973 | 1,028 | 970 | 1,026 | 89,100 | 205.20 |
| 2006-01-26 | 976 | 987 | 955 | 968 | 38,400 | 193.60 |
| 2006-01-25 | 965 | 998 | 965 | 966 | 16,900 | 193.20 |
| 2006-01-24 | 955 | 970 | 944 | 962 | 34,900 | 192.40 |
| 2006-01-23 | 995 | 1,005 | 975 | 975 | 11,900 | 195 |
| 2006-01-20 | 1,032 | 1,032 | 986 | 999 | 11,500 | 199.80 |
| 2006-01-19 | 961 | 1,038 | 939 | 996 | 12,400 | 199.20 |
| 2006-01-18 | 1,068 | 1,068 | 972 | 972 | 24,500 | 194.40 |
| 2006-01-17 | 1,090 | 1,090 | 1,065 | 1,068 | 28,100 | 213.60 |
| 2006-01-16 | 1,072 | 1,107 | 1,066 | 1,090 | 30,500 | 218 |
| 2006-01-13 | 1,034 | 1,130 | 1,034 | 1,074 | 40,700 | 214.80 |
| 2006-01-12 | 1,070 | 1,070 | 1,040 | 1,055 | 20,900 | 211 |
| 2006-01-11 | 1,039 | 1,065 | 1,039 | 1,064 | 25,300 | 212.80 |
| 2006-01-10 | 1,050 | 1,050 | 1,038 | 1,039 | 24,600 | 207.80 |
| 2006-01-06 | 1,040 | 1,055 | 1,036 | 1,040 | 35,700 | 208 |
| 2006-01-05 | 1,029 | 1,030 | 1,010 | 1,029 | 11,500 | 205.80 |
| 2006-01-04 | 995 | 1,020 | 995 | 1,020 | 15,100 | 204 |
分割・併合履歴 ： [2023-11-29]1株→5株
