9861 (株)吉野家ホールディングス 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 | 189,000 | 191,000 | 188,000 | 190,000 | 4,089 | 1,900 |
| 2006-12-28 | 186,000 | 186,000 | 184,000 | 185,000 | 1,382 | 1,850 |
| 2006-12-27 | 184,000 | 185,000 | 183,000 | 184,000 | 921 | 1,840 |
| 2006-12-26 | 183,000 | 184,000 | 182,000 | 184,000 | 1,564 | 1,840 |
| 2006-12-25 | 183,000 | 184,000 | 183,000 | 183,000 | 1,082 | 1,830 |
| 2006-12-22 | 185,000 | 185,000 | 183,000 | 184,000 | 1,943 | 1,840 |
| 2006-12-21 | 186,000 | 186,000 | 185,000 | 185,000 | 1,001 | 1,850 |
| 2006-12-20 | 185,000 | 187,000 | 185,000 | 187,000 | 1,800 | 1,870 |
| 2006-12-19 | 186,000 | 187,000 | 185,000 | 185,000 | 1,264 | 1,850 |
| 2006-12-18 | 187,000 | 188,000 | 186,000 | 187,000 | 949 | 1,870 |
| 2006-12-15 | 188,000 | 189,000 | 187,000 | 187,000 | 1,487 | 1,870 |
| 2006-12-14 | 190,000 | 190,000 | 188,000 | 188,000 | 1,073 | 1,880 |
| 2006-12-13 | 189,000 | 189,000 | 187,000 | 189,000 | 1,213 | 1,890 |
| 2006-12-12 | 189,000 | 190,000 | 187,000 | 189,000 | 2,266 | 1,890 |
| 2006-12-11 | 190,000 | 191,000 | 189,000 | 190,000 | 1,698 | 1,900 |
| 2006-12-08 | 189,000 | 190,000 | 189,000 | 189,000 | 1,138 | 1,890 |
| 2006-12-07 | 190,000 | 190,000 | 189,000 | 190,000 | 866 | 1,900 |
| 2006-12-06 | 189,000 | 190,000 | 188,000 | 190,000 | 1,359 | 1,900 |
| 2006-12-05 | 191,000 | 191,000 | 188,000 | 188,000 | 1,264 | 1,880 |
| 2006-12-04 | 188,000 | 190,000 | 187,000 | 190,000 | 1,055 | 1,900 |
| 2006-12-01 | 190,000 | 191,000 | 188,000 | 189,000 | 2,058 | 1,890 |
| 2006-11-30 | 187,000 | 190,000 | 187,000 | 190,000 | 2,190 | 1,900 |
| 2006-11-29 | 184,000 | 186,000 | 184,000 | 186,000 | 1,178 | 1,860 |
| 2006-11-28 | 183,000 | 185,000 | 183,000 | 184,000 | 1,136 | 1,840 |
| 2006-11-27 | 181,000 | 184,000 | 181,000 | 184,000 | 2,125 | 1,840 |
| 2006-11-24 | 182,000 | 182,000 | 181,000 | 181,000 | 1,405 | 1,810 |
| 2006-11-22 | 181,000 | 183,000 | 180,000 | 182,000 | 1,485 | 1,820 |
| 2006-11-21 | 181,000 | 182,000 | 181,000 | 181,000 | 1,200 | 1,810 |
| 2006-11-20 | 184,000 | 184,000 | 180,000 | 181,000 | 1,844 | 1,810 |
| 2006-11-17 | 185,000 | 186,000 | 183,000 | 185,000 | 1,308 | 1,850 |
| 2006-11-16 | 185,000 | 186,000 | 184,000 | 185,000 | 586 | 1,850 |
| 2006-11-15 | 185,000 | 185,000 | 184,000 | 184,000 | 897 | 1,840 |
| 2006-11-14 | 183,000 | 185,000 | 183,000 | 184,000 | 1,313 | 1,840 |
| 2006-11-13 | 182,000 | 183,000 | 181,000 | 182,000 | 1,666 | 1,820 |
| 2006-11-10 | 184,000 | 185,000 | 182,000 | 184,000 | 1,578 | 1,840 |
| 2006-11-09 | 186,000 | 187,000 | 184,000 | 185,000 | 1,737 | 1,850 |
| 2006-11-08 | 190,000 | 190,000 | 186,000 | 186,000 | 1,556 | 1,860 |
| 2006-11-07 | 191,000 | 192,000 | 190,000 | 190,000 | 1,193 | 1,900 |
| 2006-11-06 | 191,000 | 192,000 | 190,000 | 190,000 | 1,568 | 1,900 |
| 2006-11-02 | 191,000 | 191,000 | 189,000 | 190,000 | 1,774 | 1,900 |
| 2006-11-01 | 192,000 | 192,000 | 190,000 | 190,000 | 1,833 | 1,900 |
| 2006-10-31 | 190,000 | 193,000 | 189,000 | 191,000 | 5,332 | 1,910 |
| 2006-10-30 | 187,000 | 189,000 | 185,000 | 189,000 | 3,935 | 1,890 |
| 2006-10-27 | 188,000 | 189,000 | 186,000 | 187,000 | 1,997 | 1,870 |
| 2006-10-26 | 189,000 | 189,000 | 187,000 | 188,000 | 1,441 | 1,880 |
| 2006-10-25 | 188,000 | 190,000 | 187,000 | 188,000 | 3,441 | 1,880 |
| 2006-10-24 | 187,000 | 187,000 | 185,000 | 187,000 | 2,897 | 1,870 |
| 2006-10-23 | 184,000 | 186,000 | 184,000 | 186,000 | 2,677 | 1,860 |
| 2006-10-20 | 183,000 | 184,000 | 182,000 | 183,000 | 1,996 | 1,830 |
| 2006-10-19 | 184,000 | 184,000 | 182,000 | 182,000 | 1,633 | 1,820 |
| 2006-10-18 | 185,000 | 185,000 | 182,000 | 184,000 | 2,742 | 1,840 |
| 2006-10-17 | 186,000 | 186,000 | 184,000 | 184,000 | 1,378 | 1,840 |
| 2006-10-16 | 183,000 | 186,000 | 182,000 | 185,000 | 4,836 | 1,850 |
| 2006-10-13 | 180,000 | 183,000 | 179,000 | 182,000 | 4,156 | 1,820 |
| 2006-10-12 | 181,000 | 181,000 | 178,000 | 178,000 | 5,175 | 1,780 |
| 2006-10-11 | 183,000 | 184,000 | 180,000 | 181,000 | 3,361 | 1,810 |
| 2006-10-10 | 185,000 | 186,000 | 183,000 | 184,000 | 4,058 | 1,840 |
| 2006-10-06 | 188,000 | 189,000 | 186,000 | 188,000 | 5,986 | 1,880 |
| 2006-10-05 | 189,000 | 190,000 | 182,000 | 183,000 | 8,723 | 1,830 |
| 2006-10-04 | 192,000 | 193,000 | 187,000 | 188,000 | 5,963 | 1,880 |
| 2006-10-03 | 196,000 | 197,000 | 193,000 | 194,000 | 4,962 | 1,940 |
| 2006-10-02 | 194,000 | 200,000 | 194,000 | 198,000 | 5,268 | 1,980 |
| 2006-09-29 | 200,000 | 201,000 | 191,000 | 195,000 | 7,548 | 1,950 |
| 2006-09-28 | 200,000 | 201,000 | 198,000 | 200,000 | 1,662 | 2,000 |
| 2006-09-27 | 199,000 | 201,000 | 198,000 | 200,000 | 1,043 | 2,000 |
| 2006-09-26 | 198,000 | 200,000 | 196,000 | 198,000 | 1,074 | 1,980 |
| 2006-09-25 | 198,000 | 198,000 | 192,000 | 198,000 | 2,489 | 1,980 |
| 2006-09-22 | 194,000 | 200,000 | 193,000 | 198,000 | 4,828 | 1,980 |
| 2006-09-21 | 200,000 | 201,000 | 192,000 | 199,000 | 5,024 | 1,990 |
| 2006-09-20 | 202,000 | 202,000 | 198,000 | 199,000 | 3,597 | 1,990 |
| 2006-09-19 | 210,000 | 210,000 | 201,000 | 203,000 | 6,214 | 2,030 |
| 2006-09-15 | 210,000 | 210,000 | 207,000 | 209,000 | 2,765 | 2,090 |
| 2006-09-14 | 208,000 | 211,000 | 208,000 | 210,000 | 2,060 | 2,100 |
| 2006-09-13 | 209,000 | 209,000 | 207,000 | 208,000 | 2,353 | 2,080 |
| 2006-09-12 | 209,000 | 210,000 | 208,000 | 208,000 | 1,622 | 2,080 |
| 2006-09-11 | 210,000 | 211,000 | 209,000 | 209,000 | 1,428 | 2,090 |
| 2006-09-08 | 211,000 | 211,000 | 209,000 | 210,000 | 2,371 | 2,100 |
| 2006-09-07 | 211,000 | 213,000 | 210,000 | 211,000 | 7,000 | 2,110 |
| 2006-09-06 | 208,000 | 210,000 | 206,000 | 210,000 | 3,541 | 2,100 |
| 2006-09-05 | 207,000 | 207,000 | 205,000 | 207,000 | 2,658 | 2,070 |
| 2006-09-04 | 209,000 | 210,000 | 207,000 | 207,000 | 2,606 | 2,070 |
| 2006-09-01 | 208,000 | 208,000 | 206,000 | 206,000 | 839 | 2,060 |
| 2006-08-31 | 207,000 | 209,000 | 206,000 | 208,000 | 3,015 | 2,080 |
| 2006-08-30 | 205,000 | 209,000 | 203,000 | 209,000 | 5,357 | 2,090 |
| 2006-08-29 | 204,000 | 205,000 | 201,000 | 202,000 | 2,732 | 2,020 |
| 2006-08-28 | 208,000 | 208,000 | 203,000 | 204,000 | 4,994 | 2,040 |
| 2006-08-25 | 211,000 | 212,000 | 210,000 | 210,000 | 5,323 | 2,100 |
| 2006-08-24 | 213,000 | 213,000 | 211,000 | 211,000 | 1,663 | 2,110 |
| 2006-08-23 | 213,000 | 213,000 | 212,000 | 213,000 | 1,005 | 2,130 |
| 2006-08-22 | 213,000 | 213,000 | 212,000 | 213,000 | 1,117 | 2,130 |
| 2006-08-21 | 213,000 | 213,000 | 212,000 | 212,000 | 1,501 | 2,120 |
| 2006-08-18 | 213,000 | 214,000 | 212,000 | 213,000 | 1,319 | 2,130 |
| 2006-08-17 | 212,000 | 213,000 | 211,000 | 212,000 | 1,845 | 2,120 |
| 2006-08-16 | 212,000 | 212,000 | 211,000 | 211,000 | 2,011 | 2,110 |
| 2006-08-15 | 211,000 | 212,000 | 210,000 | 212,000 | 1,749 | 2,120 |
| 2006-08-14 | 211,000 | 212,000 | 209,000 | 211,000 | 2,473 | 2,110 |
| 2006-08-11 | 213,000 | 213,000 | 210,000 | 211,000 | 3,499 | 2,110 |
| 2006-08-10 | 215,000 | 215,000 | 212,000 | 213,000 | 2,067 | 2,130 |
| 2006-08-09 | 214,000 | 215,000 | 213,000 | 215,000 | 1,527 | 2,150 |
| 2006-08-08 | 212,000 | 214,000 | 212,000 | 214,000 | 2,157 | 2,140 |
| 2006-08-07 | 215,000 | 216,000 | 213,000 | 213,000 | 1,412 | 2,130 |
| 2006-08-04 | 215,000 | 216,000 | 214,000 | 215,000 | 1,273 | 2,150 |
| 2006-08-03 | 215,000 | 216,000 | 214,000 | 214,000 | 906 | 2,140 |
| 2006-08-02 | 216,000 | 216,000 | 215,000 | 216,000 | 1,230 | 2,160 |
| 2006-08-01 | 215,000 | 216,000 | 214,000 | 216,000 | 1,400 | 2,160 |
| 2006-07-31 | 214,000 | 215,000 | 214,000 | 214,000 | 2,040 | 2,140 |
| 2006-07-28 | 218,000 | 218,000 | 211,000 | 213,000 | 3,356 | 2,130 |
| 2006-07-27 | 217,000 | 219,000 | 216,000 | 218,000 | 3,758 | 2,180 |
| 2006-07-26 | 216,000 | 218,000 | 215,000 | 216,000 | 2,176 | 2,160 |
| 2006-07-25 | 215,000 | 216,000 | 215,000 | 216,000 | 1,080 | 2,160 |
| 2006-07-24 | 216,000 | 217,000 | 214,000 | 214,000 | 1,286 | 2,140 |
| 2006-07-21 | 213,000 | 217,000 | 213,000 | 214,000 | 1,740 | 2,140 |
| 2006-07-20 | 213,000 | 215,000 | 212,000 | 215,000 | 1,524 | 2,150 |
| 2006-07-19 | 211,000 | 213,000 | 210,000 | 212,000 | 2,335 | 2,120 |
| 2006-07-18 | 212,000 | 213,000 | 210,000 | 212,000 | 2,748 | 2,120 |
| 2006-07-14 | 215,000 | 216,000 | 213,000 | 213,000 | 1,846 | 2,130 |
| 2006-07-13 | 214,000 | 216,000 | 213,000 | 216,000 | 1,674 | 2,160 |
| 2006-07-12 | 217,000 | 217,000 | 215,000 | 216,000 | 1,653 | 2,160 |
| 2006-07-11 | 218,000 | 219,000 | 216,000 | 217,000 | 1,704 | 2,170 |
| 2006-07-10 | 218,000 | 219,000 | 217,000 | 219,000 | 1,139 | 2,190 |
| 2006-07-07 | 220,000 | 221,000 | 219,000 | 219,000 | 2,051 | 2,190 |
| 2006-07-06 | 218,000 | 219,000 | 218,000 | 218,000 | 1,094 | 2,180 |
| 2006-07-05 | 219,000 | 220,000 | 218,000 | 220,000 | 1,781 | 2,200 |
| 2006-07-04 | 221,000 | 222,000 | 220,000 | 221,000 | 1,613 | 2,210 |
| 2006-07-03 | 221,000 | 223,000 | 218,000 | 219,000 | 3,655 | 2,190 |
| 2006-06-30 | 217,000 | 218,000 | 216,000 | 217,000 | 1,455 | 2,170 |
| 2006-06-29 | 215,000 | 218,000 | 214,000 | 214,000 | 2,676 | 2,140 |
| 2006-06-28 | 213,000 | 216,000 | 212,000 | 215,000 | 2,522 | 2,150 |
| 2006-06-27 | 214,000 | 215,000 | 213,000 | 215,000 | 1,282 | 2,150 |
| 2006-06-26 | 216,000 | 217,000 | 214,000 | 214,000 | 2,065 | 2,140 |
| 2006-06-23 | 218,000 | 218,000 | 215,000 | 217,000 | 1,949 | 2,170 |
| 2006-06-22 | 220,000 | 220,000 | 214,000 | 218,000 | 4,813 | 2,180 |
| 2006-06-21 | 226,000 | 231,000 | 217,000 | 219,000 | 15,572 | 2,190 |
| 2006-06-20 | 224,000 | 229,000 | 223,000 | 229,000 | 6,435 | 2,290 |
| 2006-06-19 | 225,000 | 225,000 | 223,000 | 224,000 | 1,255 | 2,240 |
| 2006-06-16 | 224,000 | 226,000 | 224,000 | 225,000 | 2,408 | 2,250 |
| 2006-06-15 | 225,000 | 226,000 | 221,000 | 223,000 | 4,587 | 2,230 |
| 2006-06-14 | 211,000 | 221,000 | 211,000 | 221,000 | 4,869 | 2,210 |
| 2006-06-13 | 212,000 | 214,000 | 211,000 | 211,000 | 1,479 | 2,110 |
| 2006-06-12 | 211,000 | 215,000 | 210,000 | 214,000 | 1,099 | 2,140 |
| 2006-06-09 | 210,000 | 214,000 | 207,000 | 213,000 | 3,572 | 2,130 |
| 2006-06-08 | 215,000 | 217,000 | 209,000 | 210,000 | 3,521 | 2,100 |
| 2006-06-07 | 221,000 | 225,000 | 218,000 | 218,000 | 2,680 | 2,180 |
| 2006-06-06 | 221,000 | 224,000 | 220,000 | 223,000 | 3,320 | 2,230 |
| 2006-06-05 | 219,000 | 226,000 | 219,000 | 225,000 | 6,812 | 2,250 |
| 2006-06-02 | 214,000 | 218,000 | 202,000 | 218,000 | 5,327 | 2,180 |
| 2006-06-01 | 219,000 | 221,000 | 215,000 | 216,000 | 3,812 | 2,160 |
| 2006-05-31 | 220,000 | 221,000 | 217,000 | 219,000 | 3,768 | 2,190 |
| 2006-05-30 | 227,000 | 227,000 | 222,000 | 223,000 | 3,713 | 2,230 |
| 2006-05-29 | 226,000 | 227,000 | 226,000 | 227,000 | 1,687 | 2,270 |
| 2006-05-26 | 228,000 | 228,000 | 226,000 | 226,000 | 2,276 | 2,260 |
| 2006-05-25 | 228,000 | 229,000 | 227,000 | 229,000 | 2,575 | 2,290 |
| 2006-05-24 | 227,000 | 228,000 | 225,000 | 228,000 | 2,721 | 2,280 |
| 2006-05-23 | 229,000 | 230,000 | 224,000 | 227,000 | 6,713 | 2,270 |
| 2006-05-22 | 230,000 | 233,000 | 229,000 | 230,000 | 11,133 | 2,300 |
| 2006-05-19 | 225,000 | 228,000 | 223,000 | 226,000 | 15,440 | 2,260 |
| 2006-05-18 | 217,000 | 221,000 | 216,000 | 221,000 | 10,169 | 2,210 |
| 2006-05-17 | 217,000 | 220,000 | 214,000 | 217,000 | 9,744 | 2,170 |
| 2006-05-16 | 215,000 | 216,000 | 214,000 | 215,000 | 1,851 | 2,150 |
| 2006-05-15 | 214,000 | 216,000 | 213,000 | 215,000 | 3,588 | 2,150 |
| 2006-05-12 | 212,000 | 215,000 | 211,000 | 215,000 | 4,605 | 2,150 |
| 2006-05-11 | 213,000 | 214,000 | 212,000 | 213,000 | 2,883 | 2,130 |
| 2006-05-10 | 215,000 | 216,000 | 213,000 | 213,000 | 1,739 | 2,130 |
| 2006-05-09 | 216,000 | 217,000 | 215,000 | 215,000 | 2,997 | 2,150 |
| 2006-05-08 | 215,000 | 216,000 | 214,000 | 214,000 | 1,878 | 2,140 |
| 2006-05-02 | 214,000 | 215,000 | 213,000 | 214,000 | 1,109 | 2,140 |
| 2006-05-01 | 215,000 | 215,000 | 212,000 | 214,000 | 2,242 | 2,140 |
| 2006-04-28 | 213,000 | 214,000 | 213,000 | 214,000 | 2,283 | 2,140 |
| 2006-04-27 | 215,000 | 216,000 | 214,000 | 215,000 | 1,311 | 2,150 |
| 2006-04-26 | 215,000 | 216,000 | 214,000 | 216,000 | 3,084 | 2,160 |
| 2006-04-25 | 212,000 | 215,000 | 212,000 | 213,000 | 3,270 | 2,130 |
| 2006-04-24 | 215,000 | 215,000 | 210,000 | 212,000 | 3,651 | 2,120 |
| 2006-04-21 | 217,000 | 218,000 | 216,000 | 216,000 | 2,459 | 2,160 |
| 2006-04-20 | 217,000 | 219,000 | 217,000 | 218,000 | 6,651 | 2,180 |
| 2006-04-19 | 215,000 | 216,000 | 214,000 | 216,000 | 3,461 | 2,160 |
| 2006-04-18 | 214,000 | 215,000 | 213,000 | 215,000 | 2,387 | 2,150 |
| 2006-04-17 | 215,000 | 216,000 | 213,000 | 213,000 | 4,462 | 2,130 |
| 2006-04-14 | 213,000 | 215,000 | 212,000 | 215,000 | 4,437 | 2,150 |
| 2006-04-13 | 212,000 | 213,000 | 211,000 | 213,000 | 4,091 | 2,130 |
| 2006-04-12 | 213,000 | 214,000 | 211,000 | 212,000 | 3,828 | 2,120 |
| 2006-04-11 | 215,000 | 216,000 | 213,000 | 214,000 | 4,091 | 2,140 |
| 2006-04-10 | 212,000 | 218,000 | 211,000 | 215,000 | 13,867 | 2,150 |
| 2006-04-07 | 209,000 | 210,000 | 207,000 | 209,000 | 2,762 | 2,090 |
| 2006-04-06 | 209,000 | 210,000 | 208,000 | 209,000 | 2,359 | 2,090 |
| 2006-04-05 | 211,000 | 213,000 | 207,000 | 208,000 | 7,119 | 2,080 |
| 2006-04-04 | 210,000 | 213,000 | 209,000 | 212,000 | 6,719 | 2,120 |
| 2006-04-03 | 209,000 | 211,000 | 208,000 | 209,000 | 4,603 | 2,090 |
| 2006-03-31 | 209,000 | 212,000 | 205,000 | 207,000 | 9,470 | 2,070 |
| 2006-03-30 | 199,000 | 207,000 | 199,000 | 206,000 | 9,910 | 2,060 |
| 2006-03-29 | 195,000 | 199,000 | 194,000 | 197,000 | 4,480 | 1,970 |
| 2006-03-28 | 194,000 | 196,000 | 194,000 | 195,000 | 1,553 | 1,950 |
| 2006-03-27 | 193,000 | 194,000 | 193,000 | 194,000 | 1,317 | 1,940 |
| 2006-03-24 | 192,000 | 194,000 | 192,000 | 193,000 | 1,361 | 1,930 |
| 2006-03-23 | 193,000 | 194,000 | 192,000 | 192,000 | 2,297 | 1,920 |
| 2006-03-22 | 194,000 | 195,000 | 193,000 | 193,000 | 1,451 | 1,930 |
| 2006-03-20 | 194,000 | 195,000 | 193,000 | 195,000 | 1,658 | 1,950 |
| 2006-03-17 | 195,000 | 195,000 | 193,000 | 193,000 | 1,765 | 1,930 |
| 2006-03-16 | 195,000 | 195,000 | 193,000 | 194,000 | 2,118 | 1,940 |
| 2006-03-15 | 195,000 | 195,000 | 193,000 | 193,000 | 1,499 | 1,930 |
| 2006-03-14 | 195,000 | 195,000 | 192,000 | 195,000 | 2,565 | 1,950 |
| 2006-03-13 | 192,000 | 197,000 | 192,000 | 196,000 | 5,494 | 1,960 |
| 2006-03-10 | 189,000 | 192,000 | 188,000 | 191,000 | 4,393 | 1,910 |
| 2006-03-09 | 186,000 | 189,000 | 185,000 | 188,000 | 3,516 | 1,880 |
| 2006-03-08 | 184,000 | 186,000 | 184,000 | 186,000 | 1,629 | 1,860 |
| 2006-03-07 | 184,000 | 185,000 | 183,000 | 184,000 | 1,930 | 1,840 |
| 2006-03-06 | 184,000 | 184,000 | 183,000 | 183,000 | 1,939 | 1,830 |
| 2006-03-03 | 184,000 | 184,000 | 183,000 | 183,000 | 1,960 | 1,830 |
| 2006-03-02 | 185,000 | 185,000 | 183,000 | 183,000 | 979 | 1,830 |
| 2006-03-01 | 185,000 | 185,000 | 183,000 | 184,000 | 1,913 | 1,840 |
| 2006-02-28 | 185,000 | 186,000 | 183,000 | 186,000 | 2,438 | 1,860 |
| 2006-02-27 | 185,000 | 186,000 | 184,000 | 184,000 | 1,597 | 1,840 |
| 2006-02-24 | 185,000 | 186,000 | 184,000 | 185,000 | 1,265 | 1,850 |
| 2006-02-23 | 182,000 | 187,000 | 182,000 | 185,000 | 3,624 | 1,850 |
| 2006-02-22 | 185,000 | 186,000 | 184,000 | 184,000 | 5,419 | 1,840 |
| 2006-02-21 | 181,000 | 183,000 | 180,000 | 183,000 | 3,550 | 1,830 |
| 2006-02-20 | 187,000 | 187,000 | 181,000 | 181,000 | 4,375 | 1,810 |
| 2006-02-17 | 188,000 | 189,000 | 186,000 | 186,000 | 2,720 | 1,860 |
| 2006-02-16 | 186,000 | 190,000 | 185,000 | 188,000 | 3,621 | 1,880 |
| 2006-02-15 | 186,000 | 187,000 | 185,000 | 186,000 | 2,614 | 1,860 |
| 2006-02-14 | 183,000 | 186,000 | 181,000 | 185,000 | 5,649 | 1,850 |
| 2006-02-13 | 189,000 | 190,000 | 180,000 | 181,000 | 7,683 | 1,810 |
| 2006-02-10 | 190,000 | 190,000 | 188,000 | 189,000 | 5,315 | 1,890 |
| 2006-02-09 | 191,000 | 192,000 | 190,000 | 190,000 | 3,630 | 1,900 |
| 2006-02-08 | 190,000 | 192,000 | 190,000 | 190,000 | 4,561 | 1,900 |
| 2006-02-07 | 191,000 | 192,000 | 190,000 | 190,000 | 5,391 | 1,900 |
| 2006-02-06 | 192,000 | 193,000 | 190,000 | 191,000 | 4,698 | 1,910 |
| 2006-02-03 | 194,000 | 194,000 | 191,000 | 193,000 | 3,768 | 1,930 |
| 2006-02-02 | 192,000 | 194,000 | 192,000 | 193,000 | 2,346 | 1,930 |
| 2006-02-01 | 195,000 | 196,000 | 191,000 | 192,000 | 7,192 | 1,920 |
| 2006-01-31 | 198,000 | 198,000 | 195,000 | 197,000 | 5,569 | 1,970 |
| 2006-01-30 | 200,000 | 203,000 | 198,000 | 198,000 | 6,795 | 1,980 |
| 2006-01-27 | 199,000 | 200,000 | 197,000 | 198,000 | 5,161 | 1,980 |
| 2006-01-26 | 198,000 | 200,000 | 197,000 | 199,000 | 4,124 | 1,990 |
| 2006-01-25 | 196,000 | 200,000 | 195,000 | 197,000 | 7,149 | 1,970 |
| 2006-01-24 | 189,000 | 196,000 | 186,000 | 193,000 | 15,137 | 1,930 |
| 2006-01-23 | 173,000 | 189,000 | 173,000 | 189,000 | 52,162 | 1,890 |
| 2006-01-20 | 218,000 | 219,000 | 212,000 | 213,000 | 4,298 | 2,130 |
| 2006-01-19 | 197,000 | 217,000 | 197,000 | 215,000 | 7,666 | 2,150 |
| 2006-01-18 | 218,000 | 219,000 | 195,000 | 204,000 | 11,672 | 2,040 |
| 2006-01-17 | 222,000 | 223,000 | 215,000 | 217,000 | 5,730 | 2,170 |
| 2006-01-16 | 223,000 | 224,000 | 222,000 | 223,000 | 3,480 | 2,230 |
| 2006-01-13 | 223,000 | 224,000 | 222,000 | 222,000 | 3,093 | 2,220 |
| 2006-01-12 | 226,000 | 226,000 | 223,000 | 223,000 | 4,281 | 2,230 |
| 2006-01-11 | 226,000 | 226,000 | 223,000 | 225,000 | 3,999 | 2,250 |
| 2006-01-10 | 229,000 | 231,000 | 224,000 | 225,000 | 10,799 | 2,250 |
| 2006-01-06 | 223,000 | 227,000 | 223,000 | 225,000 | 6,505 | 2,250 |
| 2006-01-05 | 220,000 | 222,000 | 220,000 | 222,000 | 4,437 | 2,220 |
| 2006-01-04 | 222,000 | 223,000 | 220,000 | 220,000 | 2,058 | 2,200 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
