9873 日本KFCホールディングス(株) 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 | 2,145 | 2,150 | 2,140 | 2,140 | 5,000 | 2,140 |
| 2006-12-28 | 2,150 | 2,150 | 2,145 | 2,145 | 4,000 | 2,145 |
| 2006-12-27 | 2,140 | 2,145 | 2,140 | 2,140 | 8,000 | 2,140 |
| 2006-12-26 | 2,140 | 2,150 | 2,140 | 2,145 | 9,000 | 2,145 |
| 2006-12-25 | 2,145 | 2,150 | 2,140 | 2,140 | 16,000 | 2,140 |
| 2006-12-22 | 2,150 | 2,150 | 2,145 | 2,145 | 11,000 | 2,145 |
| 2006-12-21 | 2,150 | 2,155 | 2,150 | 2,150 | 10,000 | 2,150 |
| 2006-12-20 | 2,155 | 2,160 | 2,150 | 2,150 | 22,000 | 2,150 |
| 2006-12-19 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 2,150 |
| 2006-12-18 | 2,160 | 2,160 | 2,155 | 2,155 | 9,000 | 2,155 |
| 2006-12-15 | 2,160 | 2,160 | 2,155 | 2,155 | 9,000 | 2,155 |
| 2006-12-14 | 2,165 | 2,165 | 2,155 | 2,160 | 6,000 | 2,160 |
| 2006-12-13 | 2,160 | 2,165 | 2,155 | 2,165 | 10,000 | 2,165 |
| 2006-12-12 | 2,160 | 2,170 | 2,155 | 2,155 | 8,000 | 2,155 |
| 2006-12-11 | 2,155 | 2,160 | 2,155 | 2,155 | 7,000 | 2,155 |
| 2006-12-08 | 2,160 | 2,160 | 2,155 | 2,155 | 5,000 | 2,155 |
| 2006-12-07 | 2,155 | 2,160 | 2,155 | 2,160 | 10,000 | 2,160 |
| 2006-12-06 | 2,165 | 2,170 | 2,160 | 2,170 | 5,000 | 2,170 |
| 2006-12-05 | 2,165 | 2,180 | 2,165 | 2,165 | 9,000 | 2,165 |
| 2006-12-04 | 2,165 | 2,175 | 2,165 | 2,170 | 10,000 | 2,170 |
| 2006-12-01 | 2,185 | 2,185 | 2,160 | 2,165 | 10,000 | 2,165 |
| 2006-11-30 | 2,190 | 2,190 | 2,155 | 2,165 | 4,000 | 2,165 |
| 2006-11-29 | 2,150 | 2,180 | 2,150 | 2,150 | 12,000 | 2,150 |
| 2006-11-28 | 2,135 | 2,150 | 2,130 | 2,145 | 10,000 | 2,145 |
| 2006-11-27 | 2,125 | 2,145 | 2,120 | 2,125 | 38,000 | 2,125 |
| 2006-11-24 | 2,200 | 2,225 | 2,200 | 2,225 | 43,000 | 2,225 |
| 2006-11-22 | 2,220 | 2,220 | 2,205 | 2,210 | 20,000 | 2,210 |
| 2006-11-21 | 2,215 | 2,220 | 2,210 | 2,220 | 24,000 | 2,220 |
| 2006-11-20 | 2,225 | 2,225 | 2,220 | 2,220 | 17,000 | 2,220 |
| 2006-11-17 | 2,225 | 2,230 | 2,220 | 2,225 | 11,000 | 2,225 |
| 2006-11-16 | 2,230 | 2,230 | 2,220 | 2,220 | 9,000 | 2,220 |
| 2006-11-15 | 2,230 | 2,230 | 2,225 | 2,230 | 16,000 | 2,230 |
| 2006-11-14 | 2,215 | 2,225 | 2,215 | 2,225 | 15,000 | 2,225 |
| 2006-11-13 | 2,230 | 2,230 | 2,210 | 2,210 | 15,000 | 2,210 |
| 2006-11-10 | 2,225 | 2,230 | 2,220 | 2,230 | 8,000 | 2,230 |
| 2006-11-09 | 2,225 | 2,225 | 2,225 | 2,225 | 2,000 | 2,225 |
| 2006-11-08 | 2,225 | 2,230 | 2,220 | 2,225 | 19,000 | 2,225 |
| 2006-11-07 | 2,230 | 2,230 | 2,220 | 2,230 | 8,000 | 2,230 |
| 2006-11-06 | 2,230 | 2,235 | 2,220 | 2,225 | 11,000 | 2,225 |
| 2006-11-02 | 2,225 | 2,235 | 2,225 | 2,230 | 10,000 | 2,230 |
| 2006-11-01 | 2,230 | 2,235 | 2,220 | 2,235 | 11,000 | 2,235 |
| 2006-10-31 | 2,240 | 2,240 | 2,230 | 2,230 | 4,000 | 2,230 |
| 2006-10-30 | 2,240 | 2,240 | 2,225 | 2,230 | 9,000 | 2,230 |
| 2006-10-27 | 2,230 | 2,240 | 2,225 | 2,235 | 41,000 | 2,235 |
| 2006-10-26 | 2,225 | 2,230 | 2,225 | 2,225 | 5,000 | 2,225 |
| 2006-10-25 | 2,220 | 2,225 | 2,220 | 2,225 | 8,000 | 2,225 |
| 2006-10-24 | 2,225 | 2,225 | 2,220 | 2,225 | 10,000 | 2,225 |
| 2006-10-23 | 2,210 | 2,220 | 2,210 | 2,220 | 11,000 | 2,220 |
| 2006-10-20 | 2,210 | 2,210 | 2,210 | 2,210 | 6,000 | 2,210 |
| 2006-10-19 | 2,205 | 2,210 | 2,205 | 2,205 | 9,000 | 2,205 |
| 2006-10-18 | 2,210 | 2,210 | 2,205 | 2,205 | 10,000 | 2,205 |
| 2006-10-17 | 2,200 | 2,205 | 2,200 | 2,205 | 9,000 | 2,205 |
| 2006-10-16 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 2,200 |
| 2006-10-13 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 2,210 |
| 2006-10-12 | 2,210 | 2,210 | 2,210 | 2,210 | 7,000 | 2,210 |
| 2006-10-11 | 2,205 | 2,205 | 2,200 | 2,200 | 14,000 | 2,200 |
| 2006-10-10 | 2,210 | 2,215 | 2,200 | 2,205 | 23,000 | 2,205 |
| 2006-10-06 | 2,225 | 2,225 | 2,215 | 2,220 | 10,000 | 2,220 |
| 2006-10-05 | 2,225 | 2,225 | 2,220 | 2,225 | 10,000 | 2,225 |
| 2006-10-04 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 2,220 |
| 2006-10-03 | 2,230 | 2,230 | 2,225 | 2,225 | 6,000 | 2,225 |
| 2006-10-02 | 2,235 | 2,235 | 2,215 | 2,230 | 14,000 | 2,230 |
| 2006-09-29 | 2,210 | 2,210 | 2,205 | 2,210 | 23,000 | 2,210 |
| 2006-09-28 | 2,215 | 2,220 | 2,205 | 2,215 | 15,000 | 2,215 |
| 2006-09-27 | 2,210 | 2,220 | 2,205 | 2,220 | 10,000 | 2,220 |
| 2006-09-26 | 2,190 | 2,205 | 2,190 | 2,205 | 13,000 | 2,205 |
| 2006-09-25 | 2,195 | 2,200 | 2,195 | 2,195 | 9,000 | 2,195 |
| 2006-09-22 | 2,190 | 2,195 | 2,190 | 2,195 | 15,000 | 2,195 |
| 2006-09-21 | 2,190 | 2,195 | 2,190 | 2,195 | 9,000 | 2,195 |
| 2006-09-20 | 2,195 | 2,195 | 2,190 | 2,190 | 13,000 | 2,190 |
| 2006-09-19 | 2,190 | 2,195 | 2,190 | 2,195 | 16,000 | 2,195 |
| 2006-09-15 | 2,195 | 2,195 | 2,190 | 2,190 | 3,000 | 2,190 |
| 2006-09-14 | 2,190 | 2,195 | 2,190 | 2,190 | 14,000 | 2,190 |
| 2006-09-13 | 2,190 | 2,195 | 2,190 | 2,195 | 9,000 | 2,195 |
| 2006-09-12 | 2,195 | 2,195 | 2,190 | 2,190 | 8,000 | 2,190 |
| 2006-09-11 | 2,200 | 2,200 | 2,190 | 2,190 | 6,000 | 2,190 |
| 2006-09-08 | 2,190 | 2,195 | 2,185 | 2,195 | 20,000 | 2,195 |
| 2006-09-07 | 2,200 | 2,200 | 2,190 | 2,190 | 9,000 | 2,190 |
| 2006-09-06 | 2,190 | 2,190 | 2,190 | 2,190 | 6,000 | 2,190 |
| 2006-09-05 | 2,190 | 2,195 | 2,185 | 2,190 | 14,000 | 2,190 |
| 2006-09-04 | 2,200 | 2,200 | 2,190 | 2,190 | 8,000 | 2,190 |
| 2006-09-01 | 2,200 | 2,200 | 2,190 | 2,190 | 6,000 | 2,190 |
| 2006-08-31 | 2,200 | 2,200 | 2,195 | 2,195 | 4,000 | 2,195 |
| 2006-08-30 | 2,190 | 2,195 | 2,185 | 2,190 | 4,000 | 2,190 |
| 2006-08-29 | 2,200 | 2,200 | 2,190 | 2,190 | 15,000 | 2,190 |
| 2006-08-28 | 2,195 | 2,195 | 2,190 | 2,190 | 3,000 | 2,190 |
| 2006-08-25 | 2,195 | 2,195 | 2,190 | 2,195 | 7,000 | 2,195 |
| 2006-08-24 | 2,185 | 2,190 | 2,185 | 2,190 | 2,000 | 2,190 |
| 2006-08-23 | 2,185 | 2,190 | 2,185 | 2,190 | 7,000 | 2,190 |
| 2006-08-22 | 2,200 | 2,200 | 2,190 | 2,190 | 8,000 | 2,190 |
| 2006-08-21 | 2,195 | 2,195 | 2,190 | 2,190 | 3,000 | 2,190 |
| 2006-08-18 | 2,200 | 2,200 | 2,190 | 2,200 | 9,000 | 2,200 |
| 2006-08-17 | 2,195 | 2,200 | 2,190 | 2,195 | 10,000 | 2,195 |
| 2006-08-16 | 2,190 | 2,195 | 2,190 | 2,195 | 4,000 | 2,195 |
| 2006-08-15 | 2,190 | 2,195 | 2,185 | 2,195 | 4,000 | 2,195 |
| 2006-08-14 | 2,175 | 2,200 | 2,175 | 2,200 | 10,000 | 2,200 |
| 2006-08-11 | 2,175 | 2,175 | 2,170 | 2,170 | 9,000 | 2,170 |
| 2006-08-10 | 2,170 | 2,175 | 2,170 | 2,175 | 4,000 | 2,175 |
| 2006-08-09 | 2,180 | 2,180 | 2,165 | 2,165 | 8,000 | 2,165 |
| 2006-08-08 | 2,170 | 2,175 | 2,165 | 2,175 | 5,000 | 2,175 |
| 2006-08-07 | 2,170 | 2,175 | 2,170 | 2,175 | 7,000 | 2,175 |
| 2006-08-04 | 2,160 | 2,165 | 2,160 | 2,165 | 4,000 | 2,165 |
| 2006-08-03 | 2,160 | 2,165 | 2,160 | 2,160 | 6,000 | 2,160 |
| 2006-08-02 | 2,160 | 2,160 | 2,160 | 2,160 | 9,000 | 2,160 |
| 2006-08-01 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2006-07-31 | 2,165 | 2,165 | 2,160 | 2,160 | 4,000 | 2,160 |
| 2006-07-28 | 2,150 | 2,155 | 2,150 | 2,150 | 4,000 | 2,150 |
| 2006-07-27 | 2,160 | 2,160 | 2,150 | 2,150 | 6,000 | 2,150 |
| 2006-07-26 | 2,155 | 2,160 | 2,155 | 2,160 | 3,000 | 2,160 |
| 2006-07-25 | 2,150 | 2,155 | 2,150 | 2,150 | 9,000 | 2,150 |
| 2006-07-24 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 2,150 |
| 2006-07-21 | 2,150 | 2,155 | 2,145 | 2,150 | 14,000 | 2,150 |
| 2006-07-20 | 2,160 | 2,160 | 2,145 | 2,145 | 9,000 | 2,145 |
| 2006-07-19 | 2,165 | 2,165 | 2,145 | 2,145 | 6,000 | 2,145 |
| 2006-07-18 | 2,160 | 2,160 | 2,150 | 2,150 | 12,000 | 2,150 |
| 2006-07-14 | 2,150 | 2,155 | 2,150 | 2,155 | 9,000 | 2,155 |
| 2006-07-13 | 2,160 | 2,165 | 2,155 | 2,155 | 7,000 | 2,155 |
| 2006-07-12 | 2,165 | 2,165 | 2,160 | 2,160 | 8,000 | 2,160 |
| 2006-07-11 | 2,165 | 2,170 | 2,165 | 2,165 | 4,000 | 2,165 |
| 2006-07-10 | 2,165 | 2,165 | 2,165 | 2,165 | 4,000 | 2,165 |
| 2006-07-07 | 2,170 | 2,170 | 2,165 | 2,165 | 5,000 | 2,165 |
| 2006-07-06 | 2,175 | 2,175 | 2,170 | 2,175 | 10,000 | 2,175 |
| 2006-07-05 | 2,170 | 2,175 | 2,170 | 2,170 | 3,000 | 2,170 |
| 2006-07-04 | 2,170 | 2,175 | 2,170 | 2,170 | 6,000 | 2,170 |
| 2006-07-03 | 2,165 | 2,180 | 2,165 | 2,165 | 10,000 | 2,165 |
| 2006-06-30 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 2,180 |
| 2006-06-29 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 2006-06-28 | 2,170 | 2,170 | 2,160 | 2,160 | 3,000 | 2,160 |
| 2006-06-27 | 2,170 | 2,190 | 2,170 | 2,180 | 10,000 | 2,180 |
| 2006-06-26 | 2,150 | 2,155 | 2,150 | 2,155 | 8,000 | 2,155 |
| 2006-06-23 | 2,135 | 2,140 | 2,135 | 2,140 | 7,000 | 2,140 |
| 2006-06-22 | 2,140 | 2,140 | 2,135 | 2,140 | 14,000 | 2,140 |
| 2006-06-21 | 2,140 | 2,140 | 2,135 | 2,135 | 3,000 | 2,135 |
| 2006-06-20 | 2,130 | 2,135 | 2,130 | 2,135 | 9,000 | 2,135 |
| 2006-06-19 | 2,130 | 2,130 | 2,125 | 2,130 | 6,000 | 2,130 |
| 2006-06-16 | 2,135 | 2,135 | 2,125 | 2,125 | 12,000 | 2,125 |
| 2006-06-15 | 2,120 | 2,130 | 2,120 | 2,130 | 8,000 | 2,130 |
| 2006-06-14 | 2,120 | 2,130 | 2,120 | 2,120 | 14,000 | 2,120 |
| 2006-06-13 | 2,130 | 2,130 | 2,125 | 2,130 | 10,000 | 2,130 |
| 2006-06-12 | 2,120 | 2,125 | 2,120 | 2,125 | 8,000 | 2,125 |
| 2006-06-09 | 2,115 | 2,125 | 2,110 | 2,125 | 24,000 | 2,125 |
| 2006-06-08 | 2,120 | 2,125 | 2,115 | 2,120 | 18,000 | 2,120 |
| 2006-06-07 | 2,130 | 2,135 | 2,125 | 2,125 | 16,000 | 2,125 |
| 2006-06-06 | 2,135 | 2,135 | 2,125 | 2,125 | 15,000 | 2,125 |
| 2006-06-05 | 2,125 | 2,135 | 2,125 | 2,135 | 8,000 | 2,135 |
| 2006-06-02 | 2,140 | 2,140 | 2,130 | 2,130 | 19,000 | 2,130 |
| 2006-06-01 | 2,135 | 2,140 | 2,130 | 2,135 | 7,000 | 2,135 |
| 2006-05-31 | 2,130 | 2,135 | 2,130 | 2,130 | 12,000 | 2,130 |
| 2006-05-30 | 2,130 | 2,140 | 2,130 | 2,140 | 12,000 | 2,140 |
| 2006-05-29 | 2,140 | 2,140 | 2,125 | 2,140 | 22,000 | 2,140 |
| 2006-05-26 | 2,135 | 2,140 | 2,125 | 2,140 | 29,000 | 2,140 |
| 2006-05-25 | 2,210 | 2,215 | 2,205 | 2,215 | 57,000 | 2,215 |
| 2006-05-24 | 2,210 | 2,215 | 2,210 | 2,215 | 20,000 | 2,215 |
| 2006-05-23 | 2,210 | 2,220 | 2,210 | 2,210 | 28,000 | 2,210 |
| 2006-05-22 | 2,220 | 2,220 | 2,210 | 2,210 | 33,000 | 2,210 |
| 2006-05-19 | 2,220 | 2,220 | 2,210 | 2,210 | 10,000 | 2,210 |
| 2006-05-18 | 2,235 | 2,235 | 2,220 | 2,220 | 27,000 | 2,220 |
| 2006-05-17 | 2,235 | 2,235 | 2,225 | 2,235 | 11,000 | 2,235 |
| 2006-05-16 | 2,245 | 2,245 | 2,240 | 2,240 | 9,000 | 2,240 |
| 2006-05-15 | 2,245 | 2,250 | 2,230 | 2,240 | 14,000 | 2,240 |
| 2006-05-12 | 2,225 | 2,245 | 2,225 | 2,245 | 12,000 | 2,245 |
| 2006-05-11 | 2,245 | 2,245 | 2,230 | 2,235 | 17,000 | 2,235 |
| 2006-05-10 | 2,235 | 2,240 | 2,235 | 2,240 | 12,000 | 2,240 |
| 2006-05-09 | 2,250 | 2,255 | 2,240 | 2,245 | 14,000 | 2,245 |
| 2006-05-08 | 2,255 | 2,255 | 2,240 | 2,240 | 34,000 | 2,240 |
| 2006-05-02 | 2,255 | 2,255 | 2,250 | 2,255 | 19,000 | 2,255 |
| 2006-05-01 | 2,250 | 2,250 | 2,235 | 2,250 | 10,000 | 2,250 |
| 2006-04-28 | 2,240 | 2,245 | 2,235 | 2,235 | 10,000 | 2,235 |
| 2006-04-27 | 2,245 | 2,245 | 2,235 | 2,235 | 5,000 | 2,235 |
| 2006-04-26 | 2,240 | 2,240 | 2,235 | 2,240 | 7,000 | 2,240 |
| 2006-04-25 | 2,205 | 2,235 | 2,205 | 2,235 | 11,000 | 2,235 |
| 2006-04-24 | 2,245 | 2,245 | 2,210 | 2,210 | 14,000 | 2,210 |
| 2006-04-21 | 2,225 | 2,230 | 2,200 | 2,220 | 30,000 | 2,220 |
| 2006-04-20 | 2,250 | 2,255 | 2,250 | 2,250 | 26,000 | 2,250 |
| 2006-04-19 | 2,255 | 2,260 | 2,255 | 2,255 | 14,000 | 2,255 |
| 2006-04-18 | 2,250 | 2,255 | 2,250 | 2,255 | 21,000 | 2,255 |
| 2006-04-17 | 2,260 | 2,260 | 2,250 | 2,255 | 9,000 | 2,255 |
| 2006-04-14 | 2,240 | 2,260 | 2,240 | 2,255 | 14,000 | 2,255 |
| 2006-04-13 | 2,265 | 2,265 | 2,255 | 2,255 | 17,000 | 2,255 |
| 2006-04-12 | 2,265 | 2,270 | 2,260 | 2,260 | 26,000 | 2,260 |
| 2006-04-11 | 2,250 | 2,265 | 2,250 | 2,265 | 46,000 | 2,265 |
| 2006-04-10 | 2,245 | 2,250 | 2,240 | 2,250 | 39,000 | 2,250 |
| 2006-04-07 | 2,230 | 2,230 | 2,225 | 2,225 | 11,000 | 2,225 |
| 2006-04-06 | 2,220 | 2,225 | 2,205 | 2,225 | 14,000 | 2,225 |
| 2006-04-05 | 2,200 | 2,220 | 2,200 | 2,220 | 27,000 | 2,220 |
| 2006-04-04 | 2,200 | 2,210 | 2,200 | 2,210 | 21,000 | 2,210 |
| 2006-04-03 | 2,200 | 2,200 | 2,190 | 2,195 | 14,000 | 2,195 |
| 2006-03-31 | 2,195 | 2,200 | 2,190 | 2,200 | 25,000 | 2,200 |
| 2006-03-30 | 2,170 | 2,180 | 2,170 | 2,180 | 15,000 | 2,180 |
| 2006-03-29 | 2,160 | 2,170 | 2,160 | 2,170 | 13,000 | 2,170 |
| 2006-03-28 | 2,155 | 2,160 | 2,150 | 2,160 | 5,000 | 2,160 |
| 2006-03-27 | 2,170 | 2,170 | 2,155 | 2,155 | 15,000 | 2,155 |
| 2006-03-24 | 2,160 | 2,160 | 2,155 | 2,155 | 7,000 | 2,155 |
| 2006-03-23 | 2,155 | 2,155 | 2,150 | 2,155 | 12,000 | 2,155 |
| 2006-03-22 | 2,145 | 2,150 | 2,145 | 2,150 | 15,000 | 2,150 |
| 2006-03-20 | 2,145 | 2,145 | 2,140 | 2,145 | 8,000 | 2,145 |
| 2006-03-17 | 2,140 | 2,140 | 2,130 | 2,130 | 8,000 | 2,130 |
| 2006-03-16 | 2,135 | 2,135 | 2,120 | 2,120 | 13,000 | 2,120 |
| 2006-03-15 | 2,130 | 2,140 | 2,125 | 2,140 | 9,000 | 2,140 |
| 2006-03-14 | 2,140 | 2,140 | 2,130 | 2,135 | 9,000 | 2,135 |
| 2006-03-13 | 2,125 | 2,130 | 2,120 | 2,125 | 8,000 | 2,125 |
| 2006-03-10 | 2,110 | 2,115 | 2,110 | 2,115 | 16,000 | 2,115 |
| 2006-03-09 | 2,115 | 2,115 | 2,100 | 2,115 | 15,000 | 2,115 |
| 2006-03-08 | 2,110 | 2,120 | 2,110 | 2,115 | 13,000 | 2,115 |
| 2006-03-07 | 2,115 | 2,115 | 2,110 | 2,115 | 4,000 | 2,115 |
| 2006-03-06 | 2,130 | 2,130 | 2,115 | 2,115 | 8,000 | 2,115 |
| 2006-03-03 | 2,120 | 2,125 | 2,120 | 2,125 | 10,000 | 2,125 |
| 2006-03-02 | 2,140 | 2,140 | 2,125 | 2,125 | 12,000 | 2,125 |
| 2006-03-01 | 2,130 | 2,140 | 2,125 | 2,130 | 12,000 | 2,130 |
| 2006-02-28 | 2,150 | 2,150 | 2,140 | 2,140 | 9,000 | 2,140 |
| 2006-02-27 | 2,140 | 2,160 | 2,140 | 2,150 | 10,000 | 2,150 |
| 2006-02-24 | 2,125 | 2,150 | 2,125 | 2,150 | 8,000 | 2,150 |
| 2006-02-23 | 2,130 | 2,145 | 2,130 | 2,145 | 8,000 | 2,145 |
| 2006-02-22 | 2,125 | 2,125 | 2,120 | 2,120 | 13,000 | 2,120 |
| 2006-02-21 | 2,100 | 2,110 | 2,100 | 2,100 | 16,000 | 2,100 |
| 2006-02-20 | 2,145 | 2,145 | 2,110 | 2,110 | 23,000 | 2,110 |
| 2006-02-17 | 2,155 | 2,155 | 2,150 | 2,155 | 14,000 | 2,155 |
| 2006-02-16 | 2,150 | 2,155 | 2,150 | 2,155 | 6,000 | 2,155 |
| 2006-02-15 | 2,150 | 2,160 | 2,150 | 2,155 | 15,000 | 2,155 |
| 2006-02-14 | 2,155 | 2,155 | 2,150 | 2,150 | 16,000 | 2,150 |
| 2006-02-13 | 2,170 | 2,175 | 2,170 | 2,170 | 6,000 | 2,170 |
| 2006-02-10 | 2,170 | 2,180 | 2,170 | 2,170 | 10,000 | 2,170 |
| 2006-02-09 | 2,180 | 2,180 | 2,170 | 2,170 | 5,000 | 2,170 |
| 2006-02-08 | 2,180 | 2,180 | 2,175 | 2,175 | 11,000 | 2,175 |
| 2006-02-07 | 2,185 | 2,185 | 2,175 | 2,180 | 5,000 | 2,180 |
| 2006-02-06 | 2,185 | 2,185 | 2,175 | 2,180 | 15,000 | 2,180 |
| 2006-02-03 | 2,175 | 2,185 | 2,170 | 2,185 | 10,000 | 2,185 |
| 2006-02-02 | 2,195 | 2,195 | 2,180 | 2,190 | 15,000 | 2,190 |
| 2006-02-01 | 2,190 | 2,190 | 2,180 | 2,180 | 13,000 | 2,180 |
| 2006-01-31 | 2,175 | 2,180 | 2,175 | 2,175 | 17,000 | 2,175 |
| 2006-01-30 | 2,170 | 2,175 | 2,170 | 2,170 | 15,000 | 2,170 |
| 2006-01-27 | 2,165 | 2,170 | 2,165 | 2,170 | 17,000 | 2,170 |
| 2006-01-26 | 2,150 | 2,165 | 2,150 | 2,165 | 9,000 | 2,165 |
| 2006-01-25 | 2,150 | 2,155 | 2,150 | 2,155 | 13,000 | 2,155 |
| 2006-01-24 | 2,165 | 2,165 | 2,150 | 2,155 | 20,000 | 2,155 |
| 2006-01-23 | 2,185 | 2,185 | 2,150 | 2,150 | 25,000 | 2,150 |
| 2006-01-20 | 2,170 | 2,195 | 2,170 | 2,170 | 47,000 | 2,170 |
| 2006-01-19 | 2,100 | 2,175 | 2,100 | 2,170 | 39,000 | 2,170 |
| 2006-01-18 | 2,185 | 2,185 | 2,100 | 2,125 | 67,000 | 2,125 |
| 2006-01-17 | 2,185 | 2,190 | 2,180 | 2,180 | 30,000 | 2,180 |
| 2006-01-16 | 2,170 | 2,180 | 2,170 | 2,180 | 28,000 | 2,180 |
| 2006-01-13 | 2,160 | 2,170 | 2,160 | 2,165 | 17,000 | 2,165 |
| 2006-01-12 | 2,150 | 2,155 | 2,150 | 2,155 | 22,000 | 2,155 |
| 2006-01-11 | 2,145 | 2,155 | 2,145 | 2,145 | 19,000 | 2,145 |
| 2006-01-10 | 2,150 | 2,150 | 2,140 | 2,145 | 25,000 | 2,145 |
| 2006-01-06 | 2,140 | 2,145 | 2,135 | 2,145 | 22,000 | 2,145 |
| 2006-01-05 | 2,145 | 2,145 | 2,140 | 2,140 | 21,000 | 2,140 |
| 2006-01-04 | 2,135 | 2,140 | 2,130 | 2,140 | 11,000 | 2,140 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
