9619 (株)イチネンホールディングス 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 | 935 | 935 | 924 | 929 | 1,600 | 929 |
| 2006-12-28 | 940 | 940 | 927 | 935 | 5,600 | 935 |
| 2006-12-27 | 934 | 939 | 921 | 934 | 14,400 | 934 |
| 2006-12-26 | 927 | 945 | 924 | 944 | 18,900 | 944 |
| 2006-12-25 | 955 | 955 | 935 | 947 | 9,200 | 947 |
| 2006-12-22 | 974 | 974 | 950 | 955 | 8,400 | 955 |
| 2006-12-21 | 980 | 985 | 958 | 974 | 17,300 | 974 |
| 2006-12-20 | 969 | 979 | 969 | 979 | 12,900 | 979 |
| 2006-12-19 | 973 | 976 | 967 | 967 | 12,900 | 967 |
| 2006-12-18 | 980 | 981 | 974 | 979 | 17,200 | 979 |
| 2006-12-15 | 978 | 985 | 976 | 980 | 20,600 | 980 |
| 2006-12-14 | 975 | 982 | 973 | 978 | 16,200 | 978 |
| 2006-12-13 | 965 | 982 | 965 | 980 | 23,900 | 980 |
| 2006-12-12 | 985 | 990 | 980 | 980 | 12,700 | 980 |
| 2006-12-11 | 980 | 989 | 973 | 981 | 20,600 | 981 |
| 2006-12-08 | 973 | 995 | 965 | 990 | 103,600 | 990 |
| 2006-12-07 | 949 | 963 | 941 | 960 | 38,100 | 960 |
| 2006-12-06 | 920 | 945 | 920 | 937 | 42,900 | 937 |
| 2006-12-05 | 915 | 927 | 908 | 921 | 15,000 | 921 |
| 2006-12-04 | 903 | 930 | 902 | 924 | 25,400 | 924 |
| 2006-12-01 | 935 | 935 | 914 | 920 | 34,100 | 920 |
| 2006-11-30 | 907 | 917 | 899 | 915 | 79,300 | 915 |
| 2006-11-29 | 870 | 950 | 870 | 917 | 148,500 | 917 |
| 2006-11-28 | 820 | 884 | 820 | 854 | 110,500 | 854 |
| 2006-11-27 | 756 | 830 | 750 | 813 | 52,800 | 813 |
| 2006-11-24 | 737 | 737 | 720 | 730 | 12,700 | 730 |
| 2006-11-22 | 711 | 728 | 700 | 727 | 13,000 | 727 |
| 2006-11-21 | 745 | 749 | 690 | 720 | 18,300 | 720 |
| 2006-11-20 | 795 | 796 | 736 | 741 | 15,200 | 741 |
| 2006-11-17 | 801 | 802 | 793 | 793 | 11,000 | 793 |
| 2006-11-16 | 825 | 830 | 802 | 808 | 15,400 | 808 |
| 2006-11-15 | 834 | 835 | 790 | 819 | 36,200 | 819 |
| 2006-11-14 | 831 | 841 | 831 | 834 | 19,200 | 834 |
| 2006-11-13 | 899 | 899 | 831 | 841 | 15,800 | 841 |
| 2006-11-10 | 919 | 919 | 900 | 902 | 14,100 | 902 |
| 2006-11-09 | 928 | 937 | 923 | 924 | 7,600 | 924 |
| 2006-11-08 | 979 | 980 | 952 | 958 | 6,800 | 958 |
| 2006-11-07 | 970 | 980 | 970 | 980 | 11,400 | 980 |
| 2006-11-06 | 988 | 988 | 972 | 980 | 3,900 | 980 |
| 2006-11-02 | 993 | 993 | 972 | 979 | 3,400 | 979 |
| 2006-11-01 | 975 | 990 | 974 | 984 | 6,400 | 984 |
| 2006-10-31 | 1,005 | 1,005 | 986 | 991 | 10,800 | 991 |
| 2006-10-30 | 999 | 999 | 980 | 998 | 10,500 | 998 |
| 2006-10-27 | 986 | 1,004 | 986 | 998 | 9,600 | 998 |
| 2006-10-26 | 987 | 1,001 | 980 | 1,000 | 8,500 | 1,000 |
| 2006-10-25 | 1,009 | 1,010 | 990 | 1,000 | 6,400 | 1,000 |
| 2006-10-24 | 999 | 1,008 | 998 | 1,004 | 8,300 | 1,004 |
| 2006-10-23 | 999 | 1,002 | 986 | 999 | 7,600 | 999 |
| 2006-10-20 | 1,008 | 1,008 | 990 | 1,000 | 5,900 | 1,000 |
| 2006-10-19 | 1,007 | 1,007 | 995 | 1,000 | 2,500 | 1,000 |
| 2006-10-18 | 1,009 | 1,009 | 990 | 999 | 4,600 | 999 |
| 2006-10-17 | 1,017 | 1,022 | 985 | 1,008 | 5,500 | 1,008 |
| 2006-10-16 | 1,019 | 1,019 | 1,009 | 1,017 | 7,800 | 1,017 |
| 2006-10-13 | 1,011 | 1,014 | 991 | 1,010 | 3,600 | 1,010 |
| 2006-10-12 | 981 | 1,007 | 980 | 998 | 2,100 | 998 |
| 2006-10-11 | 1,024 | 1,024 | 981 | 981 | 6,200 | 981 |
| 2006-10-10 | 1,010 | 1,025 | 1,001 | 1,005 | 4,400 | 1,005 |
| 2006-10-06 | 1,008 | 1,028 | 1,008 | 1,010 | 5,000 | 1,010 |
| 2006-10-05 | 1,021 | 1,028 | 997 | 1,028 | 7,700 | 1,028 |
| 2006-10-04 | 1,015 | 1,024 | 997 | 997 | 4,700 | 997 |
| 2006-10-03 | 1,019 | 1,025 | 1,009 | 1,012 | 6,900 | 1,012 |
| 2006-10-02 | 1,005 | 1,025 | 1,001 | 1,019 | 6,600 | 1,019 |
| 2006-09-29 | 1,015 | 1,028 | 1,013 | 1,015 | 8,000 | 1,015 |
| 2006-09-28 | 1,010 | 1,016 | 1,007 | 1,013 | 3,000 | 1,013 |
| 2006-09-27 | 971 | 999 | 971 | 998 | 4,700 | 998 |
| 2006-09-26 | 992 | 992 | 970 | 970 | 2,700 | 970 |
| 2006-09-25 | 961 | 991 | 961 | 988 | 6,000 | 988 |
| 2006-09-22 | 995 | 997 | 990 | 990 | 8,900 | 990 |
| 2006-09-21 | 1,001 | 1,008 | 994 | 997 | 6,100 | 997 |
| 2006-09-20 | 1,019 | 1,019 | 997 | 997 | 5,000 | 997 |
| 2006-09-19 | 1,013 | 1,020 | 1,000 | 1,001 | 7,200 | 1,001 |
| 2006-09-15 | 1,011 | 1,029 | 998 | 1,010 | 7,700 | 1,010 |
| 2006-09-14 | 1,003 | 1,030 | 1,002 | 1,011 | 3,200 | 1,011 |
| 2006-09-13 | 999 | 1,008 | 999 | 1,002 | 8,500 | 1,002 |
| 2006-09-12 | 992 | 1,028 | 992 | 1,007 | 13,300 | 1,007 |
| 2006-09-11 | 1,050 | 1,050 | 1,031 | 1,032 | 5,700 | 1,032 |
| 2006-09-08 | 1,060 | 1,070 | 1,060 | 1,060 | 26,700 | 1,060 |
| 2006-09-07 | 1,076 | 1,076 | 1,062 | 1,070 | 17,400 | 1,070 |
| 2006-09-06 | 1,085 | 1,096 | 1,085 | 1,092 | 15,900 | 1,092 |
| 2006-09-05 | 1,100 | 1,100 | 1,085 | 1,085 | 5,700 | 1,085 |
| 2006-09-04 | 1,087 | 1,107 | 1,080 | 1,101 | 9,800 | 1,101 |
| 2006-09-01 | 1,078 | 1,099 | 1,078 | 1,086 | 12,200 | 1,086 |
| 2006-08-31 | 1,080 | 1,099 | 1,075 | 1,098 | 12,700 | 1,098 |
| 2006-08-30 | 1,086 | 1,086 | 1,070 | 1,085 | 15,100 | 1,085 |
| 2006-08-29 | 1,079 | 1,088 | 1,078 | 1,087 | 1,700 | 1,087 |
| 2006-08-28 | 1,091 | 1,091 | 1,075 | 1,077 | 4,000 | 1,077 |
| 2006-08-25 | 1,074 | 1,087 | 1,070 | 1,085 | 9,900 | 1,085 |
| 2006-08-24 | 1,097 | 1,097 | 1,074 | 1,074 | 3,900 | 1,074 |
| 2006-08-23 | 1,096 | 1,098 | 1,088 | 1,097 | 2,200 | 1,097 |
| 2006-08-22 | 1,092 | 1,097 | 1,081 | 1,096 | 5,800 | 1,096 |
| 2006-08-21 | 1,097 | 1,099 | 1,072 | 1,072 | 4,000 | 1,072 |
| 2006-08-18 | 1,072 | 1,099 | 1,072 | 1,095 | 5,100 | 1,095 |
| 2006-08-17 | 1,100 | 1,100 | 1,090 | 1,097 | 13,000 | 1,097 |
| 2006-08-16 | 1,100 | 1,100 | 1,086 | 1,100 | 14,100 | 1,100 |
| 2006-08-15 | 1,100 | 1,100 | 1,090 | 1,095 | 5,900 | 1,095 |
| 2006-08-14 | 1,099 | 1,110 | 1,099 | 1,110 | 4,000 | 1,110 |
| 2006-08-11 | 1,097 | 1,097 | 1,081 | 1,089 | 3,500 | 1,089 |
| 2006-08-10 | 1,084 | 1,096 | 1,080 | 1,084 | 11,000 | 1,084 |
| 2006-08-09 | 1,074 | 1,075 | 1,058 | 1,075 | 6,900 | 1,075 |
| 2006-08-08 | 1,069 | 1,087 | 1,069 | 1,081 | 6,400 | 1,081 |
| 2006-08-07 | 1,060 | 1,063 | 1,050 | 1,050 | 9,500 | 1,050 |
| 2006-08-04 | 1,060 | 1,082 | 1,060 | 1,070 | 2,100 | 1,070 |
| 2006-08-03 | 1,060 | 1,099 | 1,060 | 1,069 | 9,500 | 1,069 |
| 2006-08-02 | 1,093 | 1,099 | 1,089 | 1,098 | 8,800 | 1,098 |
| 2006-08-01 | 1,087 | 1,100 | 1,085 | 1,092 | 7,700 | 1,092 |
| 2006-07-31 | 1,081 | 1,085 | 1,074 | 1,074 | 14,900 | 1,074 |
| 2006-07-28 | 1,075 | 1,078 | 1,060 | 1,068 | 2,900 | 1,068 |
| 2006-07-27 | 1,050 | 1,074 | 1,050 | 1,074 | 2,900 | 1,074 |
| 2006-07-26 | 1,076 | 1,076 | 1,060 | 1,060 | 8,500 | 1,060 |
| 2006-07-25 | 1,055 | 1,085 | 1,055 | 1,076 | 8,200 | 1,076 |
| 2006-07-24 | 1,043 | 1,063 | 1,043 | 1,051 | 1,500 | 1,051 |
| 2006-07-21 | 1,060 | 1,088 | 1,050 | 1,063 | 13,000 | 1,063 |
| 2006-07-20 | 1,035 | 1,090 | 1,035 | 1,090 | 9,900 | 1,090 |
| 2006-07-19 | 1,052 | 1,089 | 1,050 | 1,055 | 3,200 | 1,055 |
| 2006-07-18 | 1,092 | 1,092 | 1,052 | 1,052 | 21,500 | 1,052 |
| 2006-07-14 | 1,100 | 1,110 | 1,080 | 1,092 | 8,500 | 1,092 |
| 2006-07-13 | 1,111 | 1,116 | 1,107 | 1,108 | 3,600 | 1,108 |
| 2006-07-12 | 1,133 | 1,133 | 1,112 | 1,120 | 11,300 | 1,120 |
| 2006-07-11 | 1,126 | 1,134 | 1,126 | 1,133 | 7,800 | 1,133 |
| 2006-07-10 | 1,116 | 1,134 | 1,101 | 1,126 | 7,100 | 1,126 |
| 2006-07-07 | 1,128 | 1,134 | 1,115 | 1,115 | 9,900 | 1,115 |
| 2006-07-06 | 1,123 | 1,123 | 1,112 | 1,120 | 6,500 | 1,120 |
| 2006-07-05 | 1,123 | 1,123 | 1,112 | 1,114 | 2,600 | 1,114 |
| 2006-07-04 | 1,105 | 1,118 | 1,105 | 1,116 | 6,600 | 1,116 |
| 2006-07-03 | 1,120 | 1,123 | 1,110 | 1,117 | 7,000 | 1,117 |
| 2006-06-30 | 1,100 | 1,126 | 1,100 | 1,110 | 10,100 | 1,110 |
| 2006-06-29 | 1,131 | 1,139 | 1,110 | 1,113 | 26,200 | 1,113 |
| 2006-06-28 | 1,139 | 1,139 | 1,114 | 1,130 | 10,700 | 1,130 |
| 2006-06-27 | 1,140 | 1,140 | 1,129 | 1,139 | 3,800 | 1,139 |
| 2006-06-26 | 1,131 | 1,140 | 1,120 | 1,139 | 10,700 | 1,139 |
| 2006-06-23 | 1,118 | 1,131 | 1,099 | 1,131 | 7,300 | 1,131 |
| 2006-06-22 | 1,109 | 1,138 | 1,109 | 1,138 | 10,600 | 1,138 |
| 2006-06-21 | 1,139 | 1,139 | 1,100 | 1,108 | 7,500 | 1,108 |
| 2006-06-20 | 1,136 | 1,139 | 1,110 | 1,132 | 9,600 | 1,132 |
| 2006-06-19 | 1,125 | 1,137 | 1,115 | 1,133 | 11,500 | 1,133 |
| 2006-06-16 | 1,081 | 1,122 | 1,081 | 1,115 | 12,900 | 1,115 |
| 2006-06-15 | 1,063 | 1,066 | 1,042 | 1,065 | 5,600 | 1,065 |
| 2006-06-14 | 1,010 | 1,047 | 1,010 | 1,039 | 8,500 | 1,039 |
| 2006-06-13 | 997 | 1,037 | 997 | 1,013 | 5,400 | 1,013 |
| 2006-06-12 | 1,048 | 1,073 | 980 | 1,037 | 11,400 | 1,037 |
| 2006-06-09 | 1,050 | 1,061 | 1,040 | 1,048 | 22,700 | 1,048 |
| 2006-06-08 | 1,095 | 1,101 | 1,010 | 1,020 | 33,000 | 1,020 |
| 2006-06-07 | 1,150 | 1,150 | 1,110 | 1,131 | 16,100 | 1,131 |
| 2006-06-06 | 1,149 | 1,151 | 1,130 | 1,150 | 9,200 | 1,150 |
| 2006-06-05 | 1,125 | 1,157 | 1,084 | 1,150 | 39,100 | 1,150 |
| 2006-06-02 | 1,130 | 1,130 | 1,010 | 1,094 | 19,500 | 1,094 |
| 2006-06-01 | 1,126 | 1,126 | 1,095 | 1,113 | 26,100 | 1,113 |
| 2006-05-31 | 1,071 | 1,096 | 1,071 | 1,086 | 16,200 | 1,086 |
| 2006-05-30 | 1,086 | 1,090 | 1,080 | 1,081 | 7,300 | 1,081 |
| 2006-05-29 | 1,100 | 1,100 | 1,085 | 1,100 | 12,800 | 1,100 |
| 2006-05-26 | 1,120 | 1,120 | 1,100 | 1,115 | 18,900 | 1,115 |
| 2006-05-25 | 1,100 | 1,119 | 1,082 | 1,115 | 16,500 | 1,115 |
| 2006-05-24 | 1,079 | 1,105 | 1,078 | 1,100 | 23,300 | 1,100 |
| 2006-05-23 | 1,079 | 1,090 | 1,071 | 1,090 | 18,300 | 1,090 |
| 2006-05-22 | 1,099 | 1,130 | 1,080 | 1,085 | 19,700 | 1,085 |
| 2006-05-19 | 1,110 | 1,169 | 1,106 | 1,119 | 41,600 | 1,119 |
| 2006-05-18 | 1,056 | 1,150 | 1,040 | 1,111 | 45,700 | 1,111 |
| 2006-05-17 | 1,025 | 1,067 | 996 | 1,056 | 48,600 | 1,056 |
| 2006-05-16 | 1,035 | 1,036 | 1,001 | 1,010 | 21,000 | 1,010 |
| 2006-05-15 | 1,055 | 1,055 | 1,039 | 1,040 | 26,200 | 1,040 |
| 2006-05-12 | 1,065 | 1,074 | 1,055 | 1,055 | 16,400 | 1,055 |
| 2006-05-11 | 1,070 | 1,082 | 1,065 | 1,073 | 11,000 | 1,073 |
| 2006-05-10 | 1,082 | 1,086 | 1,070 | 1,076 | 19,500 | 1,076 |
| 2006-05-09 | 1,085 | 1,090 | 1,075 | 1,085 | 18,300 | 1,085 |
| 2006-05-08 | 1,107 | 1,107 | 1,080 | 1,088 | 22,400 | 1,088 |
| 2006-05-02 | 1,091 | 1,103 | 1,082 | 1,087 | 8,500 | 1,087 |
| 2006-05-01 | 1,099 | 1,109 | 1,090 | 1,093 | 8,700 | 1,093 |
| 2006-04-28 | 1,081 | 1,096 | 1,057 | 1,090 | 27,400 | 1,090 |
| 2006-04-27 | 1,080 | 1,096 | 1,080 | 1,083 | 17,600 | 1,083 |
| 2006-04-26 | 1,100 | 1,106 | 1,089 | 1,089 | 9,500 | 1,089 |
| 2006-04-25 | 1,096 | 1,107 | 1,081 | 1,100 | 23,200 | 1,100 |
| 2006-04-24 | 1,122 | 1,130 | 1,082 | 1,100 | 20,700 | 1,100 |
| 2006-04-21 | 1,160 | 1,166 | 1,122 | 1,122 | 20,000 | 1,122 |
| 2006-04-20 | 1,150 | 1,179 | 1,145 | 1,167 | 47,500 | 1,167 |
| 2006-04-19 | 1,150 | 1,182 | 1,150 | 1,170 | 27,600 | 1,170 |
| 2006-04-18 | 1,080 | 1,146 | 1,074 | 1,138 | 22,500 | 1,138 |
| 2006-04-17 | 1,135 | 1,135 | 1,099 | 1,100 | 39,700 | 1,100 |
| 2006-04-14 | 1,149 | 1,166 | 1,141 | 1,143 | 18,900 | 1,143 |
| 2006-04-13 | 1,164 | 1,165 | 1,123 | 1,146 | 43,000 | 1,146 |
| 2006-04-12 | 1,224 | 1,224 | 1,155 | 1,166 | 44,100 | 1,166 |
| 2006-04-11 | 1,238 | 1,238 | 1,210 | 1,227 | 35,100 | 1,227 |
| 2006-04-10 | 1,220 | 1,246 | 1,215 | 1,234 | 49,400 | 1,234 |
| 2006-04-07 | 1,201 | 1,229 | 1,201 | 1,216 | 54,200 | 1,216 |
| 2006-04-06 | 1,200 | 1,220 | 1,190 | 1,199 | 159,600 | 1,199 |
| 2006-04-05 | 1,118 | 1,190 | 1,117 | 1,190 | 145,900 | 1,190 |
| 2006-04-04 | 1,124 | 1,129 | 1,101 | 1,120 | 71,200 | 1,120 |
| 2006-04-03 | 1,090 | 1,125 | 1,075 | 1,120 | 70,600 | 1,120 |
| 2006-03-31 | 1,067 | 1,100 | 1,063 | 1,090 | 61,600 | 1,090 |
| 2006-03-30 | 1,070 | 1,085 | 1,062 | 1,067 | 46,000 | 1,067 |
| 2006-03-29 | 1,050 | 1,070 | 1,046 | 1,060 | 60,000 | 1,060 |
| 2006-03-28 | 1,047 | 1,052 | 1,035 | 1,045 | 50,400 | 1,045 |
| 2006-03-27 | 1,034 | 1,056 | 1,030 | 1,056 | 70,300 | 1,056 |
| 2006-03-24 | 1,030 | 1,037 | 1,016 | 1,030 | 45,900 | 1,030 |
| 2006-03-23 | 1,036 | 1,040 | 1,017 | 1,030 | 86,600 | 1,030 |
| 2006-03-22 | 1,014 | 1,040 | 1,012 | 1,036 | 85,300 | 1,036 |
| 2006-03-20 | 998 | 1,017 | 998 | 1,017 | 119,500 | 1,017 |
| 2006-03-17 | 999 | 1,006 | 994 | 994 | 172,200 | 994 |
| 2006-03-16 | 1,041 | 1,044 | 1,025 | 1,028 | 24,200 | 1,028 |
| 2006-03-15 | 1,046 | 1,046 | 1,031 | 1,031 | 20,700 | 1,031 |
| 2006-03-14 | 1,047 | 1,048 | 1,038 | 1,043 | 13,100 | 1,043 |
| 2006-03-13 | 1,045 | 1,049 | 1,035 | 1,046 | 35,200 | 1,046 |
| 2006-03-10 | 1,050 | 1,064 | 1,024 | 1,026 | 76,700 | 1,026 |
| 2006-03-09 | 1,003 | 1,042 | 1,000 | 1,036 | 33,500 | 1,036 |
| 2006-03-08 | 1,002 | 1,015 | 983 | 1,003 | 20,500 | 1,003 |
| 2006-03-07 | 1,006 | 1,017 | 1,006 | 1,012 | 20,700 | 1,012 |
| 2006-03-06 | 1,004 | 1,026 | 1,004 | 1,026 | 38,200 | 1,026 |
| 2006-03-03 | 980 | 1,010 | 980 | 994 | 24,100 | 994 |
| 2006-03-02 | 1,023 | 1,023 | 992 | 992 | 27,900 | 992 |
| 2006-03-01 | 1,029 | 1,029 | 1,001 | 1,022 | 14,300 | 1,022 |
| 2006-02-28 | 1,030 | 1,038 | 1,000 | 1,024 | 45,900 | 1,024 |
| 2006-02-27 | 1,049 | 1,050 | 986 | 1,010 | 75,100 | 1,010 |
| 2006-02-24 | 952 | 1,022 | 952 | 1,022 | 60,200 | 1,022 |
| 2006-02-23 | 915 | 938 | 915 | 922 | 11,400 | 922 |
| 2006-02-22 | 897 | 921 | 886 | 915 | 18,100 | 915 |
| 2006-02-21 | 867 | 895 | 867 | 895 | 16,200 | 895 |
| 2006-02-20 | 880 | 910 | 870 | 877 | 31,300 | 877 |
| 2006-02-17 | 987 | 988 | 930 | 930 | 20,100 | 930 |
| 2006-02-16 | 978 | 979 | 955 | 977 | 14,500 | 977 |
| 2006-02-15 | 978 | 984 | 972 | 978 | 12,900 | 978 |
| 2006-02-14 | 962 | 975 | 951 | 972 | 31,400 | 972 |
| 2006-02-13 | 1,008 | 1,008 | 961 | 972 | 24,300 | 972 |
| 2006-02-10 | 1,000 | 1,035 | 981 | 1,003 | 77,100 | 1,003 |
| 2006-02-09 | 995 | 995 | 960 | 981 | 21,300 | 981 |
| 2006-02-08 | 986 | 999 | 980 | 985 | 61,000 | 985 |
| 2006-02-07 | 990 | 998 | 980 | 988 | 30,100 | 988 |
| 2006-02-06 | 998 | 1,000 | 940 | 983 | 87,000 | 983 |
| 2006-02-03 | 1,040 | 1,047 | 1,011 | 1,035 | 32,200 | 1,035 |
| 2006-02-02 | 1,077 | 1,077 | 1,035 | 1,040 | 40,100 | 1,040 |
| 2006-02-01 | 1,001 | 1,078 | 1,001 | 1,058 | 74,400 | 1,058 |
| 2006-01-31 | 1,050 | 1,050 | 1,010 | 1,010 | 59,700 | 1,010 |
| 2006-01-30 | 1,039 | 1,180 | 1,032 | 1,056 | 301,200 | 1,056 |
| 2006-01-27 | 979 | 1,019 | 960 | 1,019 | 139,000 | 1,019 |
| 2006-01-26 | 888 | 919 | 885 | 919 | 37,200 | 919 |
| 2006-01-25 | 900 | 900 | 860 | 885 | 27,900 | 885 |
| 2006-01-24 | 900 | 910 | 890 | 897 | 27,200 | 897 |
| 2006-01-23 | 875 | 907 | 875 | 890 | 76,400 | 890 |
| 2006-01-20 | 855 | 890 | 847 | 870 | 53,600 | 870 |
| 2006-01-19 | 840 | 879 | 830 | 855 | 67,900 | 855 |
| 2006-01-18 | 886 | 890 | 836 | 850 | 29,400 | 850 |
| 2006-01-17 | 920 | 923 | 888 | 888 | 32,900 | 888 |
| 2006-01-16 | 907 | 926 | 901 | 920 | 39,900 | 920 |
| 2006-01-13 | 882 | 898 | 878 | 897 | 57,300 | 897 |
| 2006-01-12 | 866 | 882 | 862 | 882 | 52,000 | 882 |
| 2006-01-11 | 870 | 885 | 866 | 866 | 27,300 | 866 |
| 2006-01-10 | 879 | 880 | 865 | 869 | 39,800 | 869 |
| 2006-01-06 | 889 | 895 | 879 | 879 | 59,000 | 879 |
| 2006-01-05 | 890 | 896 | 886 | 889 | 23,300 | 889 |
| 2006-01-04 | 912 | 913 | 881 | 897 | 16,900 | 897 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
