9828 (株)Genki Global Dining Concepts 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 | 1,282 | 1,291 | 1,282 | 1,288 | 3,000 | 644 |
| 2006-12-28 | 1,282 | 1,293 | 1,280 | 1,293 | 7,000 | 646.50 |
| 2006-12-27 | 1,283 | 1,285 | 1,280 | 1,282 | 4,100 | 641 |
| 2006-12-26 | 1,281 | 1,283 | 1,280 | 1,283 | 5,700 | 641.50 |
| 2006-12-25 | 1,290 | 1,290 | 1,282 | 1,286 | 3,800 | 643 |
| 2006-12-22 | 1,296 | 1,301 | 1,290 | 1,290 | 8,300 | 645 |
| 2006-12-21 | 1,301 | 1,301 | 1,293 | 1,298 | 5,600 | 649 |
| 2006-12-20 | 1,292 | 1,298 | 1,292 | 1,298 | 5,600 | 649 |
| 2006-12-19 | 1,303 | 1,303 | 1,293 | 1,293 | 2,900 | 646.50 |
| 2006-12-18 | 1,299 | 1,305 | 1,290 | 1,302 | 5,500 | 651 |
| 2006-12-15 | 1,308 | 1,308 | 1,300 | 1,302 | 7,800 | 651 |
| 2006-12-14 | 1,307 | 1,309 | 1,301 | 1,306 | 3,800 | 653 |
| 2006-12-13 | 1,301 | 1,308 | 1,301 | 1,307 | 4,200 | 653.50 |
| 2006-12-12 | 1,311 | 1,315 | 1,303 | 1,304 | 2,900 | 652 |
| 2006-12-11 | 1,310 | 1,317 | 1,306 | 1,314 | 3,400 | 657 |
| 2006-12-08 | 1,310 | 1,315 | 1,308 | 1,310 | 18,100 | 655 |
| 2006-12-07 | 1,290 | 1,306 | 1,290 | 1,306 | 4,800 | 653 |
| 2006-12-06 | 1,269 | 1,303 | 1,269 | 1,298 | 19,500 | 649 |
| 2006-12-05 | 1,290 | 1,295 | 1,279 | 1,288 | 7,400 | 644 |
| 2006-12-04 | 1,264 | 1,278 | 1,262 | 1,278 | 17,700 | 639 |
| 2006-12-01 | 1,262 | 1,264 | 1,255 | 1,263 | 3,100 | 631.50 |
| 2006-11-30 | 1,263 | 1,263 | 1,255 | 1,262 | 3,400 | 631 |
| 2006-11-29 | 1,254 | 1,264 | 1,243 | 1,263 | 13,900 | 631.50 |
| 2006-11-28 | 1,223 | 1,253 | 1,223 | 1,253 | 9,700 | 626.50 |
| 2006-11-27 | 1,239 | 1,251 | 1,237 | 1,243 | 11,500 | 621.50 |
| 2006-11-24 | 1,227 | 1,230 | 1,201 | 1,228 | 8,200 | 614 |
| 2006-11-22 | 1,220 | 1,229 | 1,219 | 1,227 | 5,600 | 613.50 |
| 2006-11-21 | 1,210 | 1,220 | 1,209 | 1,216 | 7,900 | 608 |
| 2006-11-20 | 1,212 | 1,219 | 1,210 | 1,210 | 7,800 | 605 |
| 2006-11-17 | 1,229 | 1,229 | 1,212 | 1,213 | 6,500 | 606.50 |
| 2006-11-16 | 1,232 | 1,232 | 1,218 | 1,219 | 3,200 | 609.50 |
| 2006-11-15 | 1,222 | 1,228 | 1,216 | 1,216 | 4,100 | 608 |
| 2006-11-14 | 1,232 | 1,234 | 1,224 | 1,224 | 7,200 | 612 |
| 2006-11-13 | 1,230 | 1,233 | 1,217 | 1,220 | 7,700 | 610 |
| 2006-11-10 | 1,219 | 1,226 | 1,215 | 1,226 | 5,900 | 613 |
| 2006-11-09 | 1,230 | 1,230 | 1,220 | 1,222 | 3,600 | 611 |
| 2006-11-08 | 1,225 | 1,230 | 1,219 | 1,222 | 10,000 | 611 |
| 2006-11-07 | 1,230 | 1,232 | 1,223 | 1,230 | 6,500 | 615 |
| 2006-11-06 | 1,245 | 1,245 | 1,231 | 1,232 | 6,100 | 616 |
| 2006-11-02 | 1,231 | 1,236 | 1,227 | 1,230 | 8,200 | 615 |
| 2006-11-01 | 1,259 | 1,259 | 1,232 | 1,232 | 7,000 | 616 |
| 2006-10-31 | 1,245 | 1,247 | 1,235 | 1,240 | 9,100 | 620 |
| 2006-10-30 | 1,243 | 1,245 | 1,232 | 1,244 | 15,700 | 622 |
| 2006-10-27 | 1,233 | 1,235 | 1,223 | 1,223 | 12,600 | 611.50 |
| 2006-10-26 | 1,238 | 1,238 | 1,228 | 1,233 | 6,800 | 616.50 |
| 2006-10-25 | 1,240 | 1,244 | 1,237 | 1,238 | 7,200 | 619 |
| 2006-10-24 | 1,245 | 1,247 | 1,243 | 1,243 | 13,800 | 621.50 |
| 2006-10-23 | 1,232 | 1,244 | 1,232 | 1,244 | 7,100 | 622 |
| 2006-10-20 | 1,244 | 1,244 | 1,232 | 1,241 | 2,700 | 620.50 |
| 2006-10-19 | 1,246 | 1,246 | 1,227 | 1,234 | 3,800 | 617 |
| 2006-10-18 | 1,221 | 1,230 | 1,220 | 1,230 | 4,700 | 615 |
| 2006-10-17 | 1,231 | 1,241 | 1,220 | 1,220 | 2,000 | 610 |
| 2006-10-16 | 1,225 | 1,226 | 1,215 | 1,219 | 4,800 | 609.50 |
| 2006-10-13 | 1,212 | 1,220 | 1,210 | 1,210 | 5,100 | 605 |
| 2006-10-12 | 1,202 | 1,219 | 1,202 | 1,202 | 4,500 | 601 |
| 2006-10-11 | 1,239 | 1,239 | 1,211 | 1,211 | 9,100 | 605.50 |
| 2006-10-10 | 1,252 | 1,252 | 1,231 | 1,232 | 12,300 | 616 |
| 2006-10-06 | 1,261 | 1,261 | 1,255 | 1,255 | 6,200 | 627.50 |
| 2006-10-05 | 1,267 | 1,267 | 1,252 | 1,260 | 8,200 | 630 |
| 2006-10-04 | 1,251 | 1,261 | 1,244 | 1,248 | 12,800 | 624 |
| 2006-10-03 | 1,260 | 1,264 | 1,251 | 1,251 | 13,300 | 625.50 |
| 2006-10-02 | 1,264 | 1,269 | 1,260 | 1,260 | 15,800 | 630 |
| 2006-09-29 | 1,270 | 1,270 | 1,263 | 1,264 | 15,600 | 632 |
| 2006-09-28 | 1,275 | 1,280 | 1,262 | 1,266 | 16,300 | 633 |
| 2006-09-27 | 1,265 | 1,283 | 1,265 | 1,269 | 20,300 | 634.50 |
| 2006-09-26 | 1,260 | 1,269 | 1,257 | 1,262 | 46,000 | 631 |
| 2006-09-25 | 1,312 | 1,323 | 1,309 | 1,309 | 120,600 | 654.50 |
| 2006-09-22 | 1,301 | 1,312 | 1,301 | 1,310 | 27,100 | 655 |
| 2006-09-21 | 1,304 | 1,310 | 1,304 | 1,308 | 14,400 | 654 |
| 2006-09-20 | 1,310 | 1,310 | 1,302 | 1,304 | 15,400 | 652 |
| 2006-09-19 | 1,300 | 1,316 | 1,300 | 1,310 | 14,000 | 655 |
| 2006-09-15 | 1,305 | 1,319 | 1,305 | 1,318 | 5,400 | 659 |
| 2006-09-14 | 1,322 | 1,324 | 1,301 | 1,318 | 15,700 | 659 |
| 2006-09-13 | 1,322 | 1,328 | 1,321 | 1,321 | 8,800 | 660.50 |
| 2006-09-12 | 1,329 | 1,329 | 1,323 | 1,323 | 6,400 | 661.50 |
| 2006-09-11 | 1,330 | 1,333 | 1,323 | 1,325 | 8,600 | 662.50 |
| 2006-09-08 | 1,310 | 1,333 | 1,310 | 1,333 | 17,800 | 666.50 |
| 2006-09-07 | 1,330 | 1,332 | 1,320 | 1,324 | 7,100 | 662 |
| 2006-09-06 | 1,330 | 1,335 | 1,326 | 1,332 | 5,300 | 666 |
| 2006-09-05 | 1,335 | 1,335 | 1,330 | 1,330 | 14,800 | 665 |
| 2006-09-04 | 1,315 | 1,329 | 1,312 | 1,328 | 17,800 | 664 |
| 2006-09-01 | 1,317 | 1,317 | 1,310 | 1,316 | 13,300 | 658 |
| 2006-08-31 | 1,298 | 1,312 | 1,291 | 1,311 | 11,700 | 655.50 |
| 2006-08-30 | 1,299 | 1,299 | 1,289 | 1,298 | 8,200 | 649 |
| 2006-08-29 | 1,293 | 1,301 | 1,292 | 1,296 | 12,100 | 648 |
| 2006-08-28 | 1,299 | 1,300 | 1,290 | 1,291 | 12,700 | 645.50 |
| 2006-08-25 | 1,290 | 1,305 | 1,288 | 1,297 | 7,300 | 648.50 |
| 2006-08-24 | 1,296 | 1,306 | 1,296 | 1,306 | 11,100 | 653 |
| 2006-08-23 | 1,308 | 1,316 | 1,307 | 1,316 | 12,700 | 658 |
| 2006-08-22 | 1,290 | 1,309 | 1,290 | 1,309 | 13,300 | 654.50 |
| 2006-08-21 | 1,290 | 1,309 | 1,290 | 1,303 | 15,900 | 651.50 |
| 2006-08-18 | 1,282 | 1,290 | 1,282 | 1,289 | 17,000 | 644.50 |
| 2006-08-17 | 1,280 | 1,286 | 1,280 | 1,283 | 6,400 | 641.50 |
| 2006-08-16 | 1,287 | 1,288 | 1,272 | 1,288 | 17,900 | 644 |
| 2006-08-15 | 1,245 | 1,289 | 1,236 | 1,289 | 15,200 | 644.50 |
| 2006-08-14 | 1,210 | 1,245 | 1,210 | 1,241 | 17,100 | 620.50 |
| 2006-08-11 | 1,208 | 1,209 | 1,197 | 1,202 | 8,500 | 601 |
| 2006-08-10 | 1,190 | 1,202 | 1,190 | 1,195 | 10,600 | 597.50 |
| 2006-08-09 | 1,191 | 1,193 | 1,184 | 1,189 | 6,600 | 594.50 |
| 2006-08-08 | 1,181 | 1,190 | 1,181 | 1,187 | 6,600 | 593.50 |
| 2006-08-07 | 1,194 | 1,194 | 1,179 | 1,179 | 12,900 | 589.50 |
| 2006-08-04 | 1,176 | 1,179 | 1,175 | 1,179 | 4,700 | 589.50 |
| 2006-08-03 | 1,173 | 1,178 | 1,173 | 1,174 | 7,700 | 587 |
| 2006-08-02 | 1,169 | 1,175 | 1,169 | 1,174 | 9,400 | 587 |
| 2006-08-01 | 1,185 | 1,185 | 1,168 | 1,174 | 10,300 | 587 |
| 2006-07-31 | 1,185 | 1,185 | 1,169 | 1,170 | 6,500 | 585 |
| 2006-07-28 | 1,155 | 1,170 | 1,155 | 1,165 | 10,200 | 582.50 |
| 2006-07-27 | 1,159 | 1,168 | 1,157 | 1,161 | 7,700 | 580.50 |
| 2006-07-26 | 1,181 | 1,181 | 1,156 | 1,157 | 8,700 | 578.50 |
| 2006-07-25 | 1,170 | 1,180 | 1,167 | 1,169 | 4,400 | 584.50 |
| 2006-07-24 | 1,178 | 1,180 | 1,150 | 1,164 | 24,200 | 582 |
| 2006-07-21 | 1,183 | 1,199 | 1,177 | 1,177 | 11,600 | 588.50 |
| 2006-07-20 | 1,181 | 1,187 | 1,179 | 1,183 | 12,900 | 591.50 |
| 2006-07-19 | 1,200 | 1,200 | 1,166 | 1,167 | 30,000 | 583.50 |
| 2006-07-18 | 1,219 | 1,219 | 1,200 | 1,200 | 30,400 | 600 |
| 2006-07-14 | 1,197 | 1,212 | 1,193 | 1,212 | 28,600 | 606 |
| 2006-07-13 | 1,195 | 1,201 | 1,190 | 1,198 | 16,600 | 599 |
| 2006-07-12 | 1,202 | 1,204 | 1,195 | 1,200 | 12,700 | 600 |
| 2006-07-11 | 1,193 | 1,199 | 1,192 | 1,196 | 8,900 | 598 |
| 2006-07-10 | 1,194 | 1,199 | 1,194 | 1,194 | 17,900 | 597 |
| 2006-07-07 | 1,194 | 1,200 | 1,188 | 1,193 | 10,800 | 596.50 |
| 2006-07-06 | 1,190 | 1,195 | 1,187 | 1,188 | 13,700 | 594 |
| 2006-07-05 | 1,213 | 1,217 | 1,190 | 1,190 | 18,300 | 595 |
| 2006-07-04 | 1,190 | 1,197 | 1,190 | 1,193 | 12,500 | 596.50 |
| 2006-07-03 | 1,186 | 1,197 | 1,185 | 1,195 | 9,600 | 597.50 |
| 2006-06-30 | 1,191 | 1,192 | 1,180 | 1,183 | 11,200 | 591.50 |
| 2006-06-29 | 1,198 | 1,198 | 1,180 | 1,180 | 12,400 | 590 |
| 2006-06-28 | 1,185 | 1,194 | 1,183 | 1,185 | 13,100 | 592.50 |
| 2006-06-27 | 1,186 | 1,194 | 1,180 | 1,194 | 10,100 | 597 |
| 2006-06-26 | 1,200 | 1,200 | 1,180 | 1,186 | 29,000 | 593 |
| 2006-06-23 | 1,200 | 1,209 | 1,192 | 1,192 | 24,000 | 596 |
| 2006-06-22 | 1,200 | 1,205 | 1,196 | 1,199 | 15,700 | 599.50 |
| 2006-06-21 | 1,207 | 1,217 | 1,199 | 1,199 | 10,900 | 599.50 |
| 2006-06-20 | 1,229 | 1,230 | 1,199 | 1,199 | 15,300 | 599.50 |
| 2006-06-19 | 1,200 | 1,209 | 1,198 | 1,209 | 9,700 | 604.50 |
| 2006-06-16 | 1,200 | 1,201 | 1,190 | 1,200 | 21,200 | 600 |
| 2006-06-15 | 1,202 | 1,202 | 1,178 | 1,187 | 12,400 | 593.50 |
| 2006-06-14 | 1,160 | 1,162 | 1,151 | 1,157 | 20,200 | 578.50 |
| 2006-06-13 | 1,177 | 1,185 | 1,162 | 1,162 | 17,700 | 581 |
| 2006-06-12 | 1,184 | 1,188 | 1,175 | 1,175 | 26,200 | 587.50 |
| 2006-06-09 | 1,149 | 1,180 | 1,144 | 1,180 | 27,000 | 590 |
| 2006-06-08 | 1,220 | 1,221 | 1,189 | 1,189 | 21,600 | 594.50 |
| 2006-06-07 | 1,226 | 1,226 | 1,221 | 1,221 | 10,800 | 610.50 |
| 2006-06-06 | 1,225 | 1,229 | 1,225 | 1,226 | 6,600 | 613 |
| 2006-06-05 | 1,240 | 1,240 | 1,225 | 1,228 | 12,200 | 614 |
| 2006-06-02 | 1,258 | 1,258 | 1,225 | 1,235 | 22,900 | 617.50 |
| 2006-06-01 | 1,262 | 1,265 | 1,258 | 1,259 | 8,200 | 629.50 |
| 2006-05-31 | 1,262 | 1,265 | 1,260 | 1,262 | 7,700 | 631 |
| 2006-05-30 | 1,276 | 1,276 | 1,262 | 1,265 | 4,200 | 632.50 |
| 2006-05-29 | 1,270 | 1,281 | 1,270 | 1,272 | 9,500 | 636 |
| 2006-05-26 | 1,279 | 1,279 | 1,266 | 1,268 | 5,600 | 634 |
| 2006-05-25 | 1,263 | 1,275 | 1,262 | 1,265 | 7,800 | 632.50 |
| 2006-05-24 | 1,265 | 1,265 | 1,260 | 1,261 | 5,700 | 630.50 |
| 2006-05-23 | 1,265 | 1,275 | 1,262 | 1,265 | 8,700 | 632.50 |
| 2006-05-22 | 1,261 | 1,267 | 1,260 | 1,262 | 11,600 | 631 |
| 2006-05-19 | 1,261 | 1,275 | 1,260 | 1,265 | 9,800 | 632.50 |
| 2006-05-18 | 1,263 | 1,270 | 1,261 | 1,270 | 9,600 | 635 |
| 2006-05-17 | 1,264 | 1,271 | 1,264 | 1,266 | 7,200 | 633 |
| 2006-05-16 | 1,285 | 1,285 | 1,262 | 1,263 | 17,900 | 631.50 |
| 2006-05-15 | 1,276 | 1,279 | 1,271 | 1,271 | 9,800 | 635.50 |
| 2006-05-12 | 1,287 | 1,287 | 1,270 | 1,272 | 16,500 | 636 |
| 2006-05-11 | 1,286 | 1,298 | 1,284 | 1,287 | 10,700 | 643.50 |
| 2006-05-10 | 1,290 | 1,298 | 1,282 | 1,282 | 15,500 | 641 |
| 2006-05-09 | 1,294 | 1,298 | 1,291 | 1,291 | 4,900 | 645.50 |
| 2006-05-08 | 1,318 | 1,318 | 1,294 | 1,294 | 17,400 | 647 |
| 2006-05-02 | 1,314 | 1,317 | 1,299 | 1,300 | 16,600 | 650 |
| 2006-05-01 | 1,305 | 1,317 | 1,300 | 1,313 | 13,200 | 656.50 |
| 2006-04-28 | 1,292 | 1,306 | 1,288 | 1,300 | 27,400 | 650 |
| 2006-04-27 | 1,300 | 1,306 | 1,295 | 1,295 | 18,000 | 647.50 |
| 2006-04-26 | 1,291 | 1,300 | 1,291 | 1,297 | 5,200 | 648.50 |
| 2006-04-25 | 1,291 | 1,300 | 1,291 | 1,298 | 6,100 | 649 |
| 2006-04-24 | 1,300 | 1,300 | 1,290 | 1,291 | 11,600 | 645.50 |
| 2006-04-21 | 1,295 | 1,305 | 1,295 | 1,300 | 8,400 | 650 |
| 2006-04-20 | 1,296 | 1,306 | 1,295 | 1,303 | 4,600 | 651.50 |
| 2006-04-19 | 1,295 | 1,308 | 1,295 | 1,303 | 5,400 | 651.50 |
| 2006-04-18 | 1,292 | 1,299 | 1,292 | 1,297 | 5,700 | 648.50 |
| 2006-04-17 | 1,300 | 1,300 | 1,292 | 1,298 | 10,500 | 649 |
| 2006-04-14 | 1,300 | 1,306 | 1,295 | 1,297 | 6,000 | 648.50 |
| 2006-04-13 | 1,300 | 1,300 | 1,290 | 1,295 | 11,700 | 647.50 |
| 2006-04-12 | 1,312 | 1,312 | 1,295 | 1,295 | 26,400 | 647.50 |
| 2006-04-11 | 1,318 | 1,318 | 1,311 | 1,312 | 6,900 | 656 |
| 2006-04-10 | 1,310 | 1,318 | 1,310 | 1,316 | 8,600 | 658 |
| 2006-04-07 | 1,315 | 1,320 | 1,310 | 1,316 | 20,000 | 658 |
| 2006-04-06 | 1,316 | 1,318 | 1,313 | 1,314 | 12,500 | 657 |
| 2006-04-05 | 1,323 | 1,323 | 1,313 | 1,317 | 12,900 | 658.50 |
| 2006-04-04 | 1,318 | 1,320 | 1,312 | 1,317 | 12,800 | 658.50 |
| 2006-04-03 | 1,320 | 1,320 | 1,310 | 1,317 | 16,100 | 658.50 |
| 2006-03-31 | 1,317 | 1,318 | 1,310 | 1,310 | 18,000 | 655 |
| 2006-03-30 | 1,319 | 1,320 | 1,310 | 1,310 | 18,000 | 655 |
| 2006-03-29 | 1,308 | 1,329 | 1,308 | 1,319 | 17,900 | 659.50 |
| 2006-03-28 | 1,328 | 1,328 | 1,308 | 1,308 | 72,200 | 654 |
| 2006-03-27 | 1,350 | 1,353 | 1,330 | 1,342 | 156,100 | 671 |
| 2006-03-24 | 1,350 | 1,360 | 1,350 | 1,355 | 36,100 | 677.50 |
| 2006-03-23 | 1,365 | 1,367 | 1,355 | 1,355 | 33,900 | 677.50 |
| 2006-03-22 | 1,357 | 1,365 | 1,355 | 1,365 | 21,200 | 682.50 |
| 2006-03-20 | 1,360 | 1,365 | 1,356 | 1,358 | 27,800 | 679 |
| 2006-03-17 | 1,363 | 1,367 | 1,358 | 1,360 | 11,800 | 680 |
| 2006-03-16 | 1,366 | 1,369 | 1,362 | 1,362 | 9,100 | 681 |
| 2006-03-15 | 1,362 | 1,369 | 1,359 | 1,366 | 11,800 | 683 |
| 2006-03-14 | 1,368 | 1,368 | 1,357 | 1,362 | 10,900 | 681 |
| 2006-03-13 | 1,350 | 1,362 | 1,350 | 1,362 | 8,800 | 681 |
| 2006-03-10 | 1,350 | 1,362 | 1,350 | 1,356 | 16,100 | 678 |
| 2006-03-09 | 1,340 | 1,356 | 1,340 | 1,355 | 6,600 | 677.50 |
| 2006-03-08 | 1,350 | 1,350 | 1,339 | 1,340 | 8,200 | 670 |
| 2006-03-07 | 1,360 | 1,360 | 1,350 | 1,350 | 7,900 | 675 |
| 2006-03-06 | 1,365 | 1,365 | 1,350 | 1,358 | 16,600 | 679 |
| 2006-03-03 | 1,350 | 1,359 | 1,345 | 1,358 | 14,900 | 679 |
| 2006-03-02 | 1,335 | 1,350 | 1,335 | 1,346 | 14,500 | 673 |
| 2006-03-01 | 1,330 | 1,345 | 1,330 | 1,333 | 11,900 | 666.50 |
| 2006-02-28 | 1,334 | 1,343 | 1,330 | 1,330 | 10,500 | 665 |
| 2006-02-27 | 1,340 | 1,344 | 1,330 | 1,330 | 13,200 | 665 |
| 2006-02-24 | 1,348 | 1,348 | 1,332 | 1,340 | 10,900 | 670 |
| 2006-02-23 | 1,328 | 1,335 | 1,323 | 1,332 | 5,700 | 666 |
| 2006-02-22 | 1,318 | 1,338 | 1,309 | 1,322 | 10,200 | 661 |
| 2006-02-21 | 1,300 | 1,308 | 1,295 | 1,307 | 11,400 | 653.50 |
| 2006-02-20 | 1,320 | 1,320 | 1,310 | 1,311 | 9,000 | 655.50 |
| 2006-02-17 | 1,322 | 1,330 | 1,315 | 1,320 | 14,900 | 660 |
| 2006-02-16 | 1,316 | 1,333 | 1,316 | 1,322 | 7,400 | 661 |
| 2006-02-15 | 1,335 | 1,335 | 1,320 | 1,333 | 6,400 | 666.50 |
| 2006-02-14 | 1,321 | 1,331 | 1,317 | 1,324 | 11,700 | 662 |
| 2006-02-13 | 1,337 | 1,337 | 1,322 | 1,331 | 12,800 | 665.50 |
| 2006-02-10 | 1,326 | 1,334 | 1,326 | 1,326 | 6,700 | 663 |
| 2006-02-09 | 1,326 | 1,340 | 1,326 | 1,334 | 8,300 | 667 |
| 2006-02-08 | 1,332 | 1,338 | 1,326 | 1,326 | 13,700 | 663 |
| 2006-02-07 | 1,332 | 1,341 | 1,327 | 1,334 | 12,300 | 667 |
| 2006-02-06 | 1,333 | 1,347 | 1,328 | 1,333 | 10,300 | 666.50 |
| 2006-02-03 | 1,326 | 1,328 | 1,322 | 1,327 | 8,900 | 663.50 |
| 2006-02-02 | 1,321 | 1,327 | 1,318 | 1,325 | 10,100 | 662.50 |
| 2006-02-01 | 1,340 | 1,340 | 1,311 | 1,322 | 41,500 | 661 |
| 2006-01-31 | 1,342 | 1,350 | 1,341 | 1,344 | 6,800 | 672 |
| 2006-01-30 | 1,350 | 1,350 | 1,338 | 1,340 | 11,200 | 670 |
| 2006-01-27 | 1,337 | 1,348 | 1,320 | 1,337 | 9,200 | 668.50 |
| 2006-01-26 | 1,320 | 1,330 | 1,320 | 1,320 | 7,100 | 660 |
| 2006-01-25 | 1,316 | 1,329 | 1,316 | 1,316 | 13,000 | 658 |
| 2006-01-24 | 1,310 | 1,320 | 1,310 | 1,312 | 9,100 | 656 |
| 2006-01-23 | 1,328 | 1,330 | 1,311 | 1,312 | 12,900 | 656 |
| 2006-01-20 | 1,335 | 1,335 | 1,325 | 1,327 | 8,500 | 663.50 |
| 2006-01-19 | 1,310 | 1,335 | 1,302 | 1,324 | 18,300 | 662 |
| 2006-01-18 | 1,350 | 1,350 | 1,301 | 1,330 | 23,000 | 665 |
| 2006-01-17 | 1,370 | 1,370 | 1,340 | 1,341 | 21,600 | 670.50 |
| 2006-01-16 | 1,346 | 1,380 | 1,338 | 1,370 | 32,000 | 685 |
| 2006-01-13 | 1,327 | 1,338 | 1,326 | 1,335 | 19,400 | 667.50 |
| 2006-01-12 | 1,330 | 1,330 | 1,325 | 1,326 | 13,100 | 663 |
| 2006-01-11 | 1,329 | 1,330 | 1,320 | 1,329 | 8,800 | 664.50 |
| 2006-01-10 | 1,326 | 1,329 | 1,318 | 1,318 | 16,400 | 659 |
| 2006-01-06 | 1,315 | 1,324 | 1,311 | 1,320 | 11,200 | 660 |
| 2006-01-05 | 1,326 | 1,326 | 1,302 | 1,311 | 14,300 | 655.50 |
| 2006-01-04 | 1,295 | 1,310 | 1,291 | 1,310 | 6,900 | 655 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
