9955 (株)ヨンキュウ 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 | 1,313 | 1,315 | 1,301 | 1,314 | 3,200 | 1,314 |
| 2006-12-28 | 1,309 | 1,309 | 1,281 | 1,305 | 20,800 | 1,305 |
| 2006-12-27 | 1,310 | 1,310 | 1,290 | 1,293 | 8,600 | 1,293 |
| 2006-12-26 | 1,311 | 1,313 | 1,310 | 1,310 | 9,600 | 1,310 |
| 2006-12-25 | 1,313 | 1,320 | 1,312 | 1,320 | 9,900 | 1,320 |
| 2006-12-22 | 1,316 | 1,316 | 1,310 | 1,310 | 3,300 | 1,310 |
| 2006-12-21 | 1,310 | 1,326 | 1,310 | 1,311 | 23,600 | 1,311 |
| 2006-12-20 | 1,303 | 1,310 | 1,300 | 1,310 | 50,800 | 1,310 |
| 2006-12-19 | 1,291 | 1,308 | 1,291 | 1,303 | 5,400 | 1,303 |
| 2006-12-18 | 1,308 | 1,330 | 1,305 | 1,330 | 14,700 | 1,330 |
| 2006-12-15 | 1,310 | 1,315 | 1,300 | 1,310 | 28,200 | 1,310 |
| 2006-12-14 | 1,320 | 1,320 | 1,305 | 1,305 | 11,900 | 1,305 |
| 2006-12-13 | 1,292 | 1,314 | 1,275 | 1,314 | 46,200 | 1,314 |
| 2006-12-12 | 1,300 | 1,332 | 1,300 | 1,332 | 34,500 | 1,332 |
| 2006-12-11 | 1,279 | 1,299 | 1,279 | 1,297 | 29,200 | 1,297 |
| 2006-12-08 | 1,268 | 1,278 | 1,268 | 1,271 | 22,400 | 1,271 |
| 2006-12-07 | 1,260 | 1,268 | 1,256 | 1,268 | 21,300 | 1,268 |
| 2006-12-06 | 1,257 | 1,260 | 1,255 | 1,256 | 36,200 | 1,256 |
| 2006-12-05 | 1,260 | 1,263 | 1,255 | 1,257 | 13,800 | 1,257 |
| 2006-12-04 | 1,261 | 1,261 | 1,258 | 1,260 | 9,500 | 1,260 |
| 2006-12-01 | 1,260 | 1,260 | 1,255 | 1,260 | 7,900 | 1,260 |
| 2006-11-30 | 1,260 | 1,260 | 1,250 | 1,259 | 16,300 | 1,259 |
| 2006-11-29 | 1,257 | 1,280 | 1,255 | 1,260 | 34,000 | 1,260 |
| 2006-11-28 | 1,285 | 1,285 | 1,255 | 1,256 | 29,400 | 1,256 |
| 2006-11-27 | 1,261 | 1,280 | 1,260 | 1,265 | 5,200 | 1,265 |
| 2006-11-24 | 1,282 | 1,282 | 1,250 | 1,259 | 5,800 | 1,259 |
| 2006-11-22 | 1,282 | 1,289 | 1,282 | 1,282 | 1,200 | 1,282 |
| 2006-11-21 | 1,286 | 1,299 | 1,230 | 1,299 | 12,700 | 1,299 |
| 2006-11-20 | 1,309 | 1,317 | 1,280 | 1,317 | 3,200 | 1,317 |
| 2006-11-17 | 1,315 | 1,315 | 1,280 | 1,290 | 6,600 | 1,290 |
| 2006-11-16 | 1,274 | 1,294 | 1,274 | 1,275 | 1,500 | 1,275 |
| 2006-11-15 | 1,325 | 1,325 | 1,272 | 1,272 | 5,500 | 1,272 |
| 2006-11-14 | 1,280 | 1,325 | 1,280 | 1,325 | 1,600 | 1,325 |
| 2006-11-13 | 1,300 | 1,308 | 1,290 | 1,290 | 4,300 | 1,290 |
| 2006-11-10 | 1,291 | 1,310 | 1,291 | 1,310 | 1,000 | 1,310 |
| 2006-11-09 | 1,320 | 1,350 | 1,300 | 1,300 | 4,600 | 1,300 |
| 2006-11-08 | 1,360 | 1,361 | 1,338 | 1,338 | 5,100 | 1,338 |
| 2006-11-07 | 1,411 | 1,411 | 1,380 | 1,390 | 4,200 | 1,390 |
| 2006-11-06 | 1,410 | 1,435 | 1,410 | 1,411 | 17,700 | 1,411 |
| 2006-11-02 | 1,479 | 1,479 | 1,478 | 1,478 | 500 | 1,478 |
| 2006-11-01 | 1,479 | 1,479 | 1,479 | 1,479 | 700 | 1,479 |
| 2006-10-31 | 1,445 | 1,500 | 1,420 | 1,499 | 17,100 | 1,499 |
| 2006-10-30 | 1,420 | 1,440 | 1,410 | 1,425 | 4,300 | 1,425 |
| 2006-10-27 | 1,421 | 1,435 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2006-10-26 | 1,430 | 1,430 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2006-10-25 | 1,439 | 1,440 | 1,425 | 1,426 | 1,200 | 1,426 |
| 2006-10-24 | 1,430 | 1,435 | 1,425 | 1,430 | 2,300 | 1,430 |
| 2006-10-23 | 1,433 | 1,450 | 1,425 | 1,425 | 2,900 | 1,425 |
| 2006-10-20 | 1,412 | 1,435 | 1,411 | 1,430 | 4,900 | 1,430 |
| 2006-10-19 | 1,420 | 1,435 | 1,410 | 1,410 | 7,700 | 1,410 |
| 2006-10-18 | 1,423 | 1,423 | 1,420 | 1,420 | 1,900 | 1,420 |
| 2006-10-17 | 1,422 | 1,430 | 1,415 | 1,420 | 6,800 | 1,420 |
| 2006-10-16 | 1,430 | 1,440 | 1,420 | 1,420 | 4,100 | 1,420 |
| 2006-10-13 | 1,425 | 1,494 | 1,417 | 1,425 | 3,600 | 1,425 |
| 2006-10-12 | 1,440 | 1,515 | 1,425 | 1,425 | 2,600 | 1,425 |
| 2006-10-11 | 1,440 | 1,445 | 1,421 | 1,445 | 600 | 1,445 |
| 2006-10-10 | 1,520 | 1,520 | 1,449 | 1,465 | 2,000 | 1,465 |
| 2006-10-06 | 1,503 | 1,527 | 1,500 | 1,510 | 1,600 | 1,510 |
| 2006-10-05 | 1,531 | 1,540 | 1,530 | 1,530 | 700 | 1,530 |
| 2006-10-04 | 1,555 | 1,555 | 1,535 | 1,535 | 1,600 | 1,535 |
| 2006-10-03 | 1,574 | 1,574 | 1,551 | 1,555 | 300 | 1,555 |
| 2006-10-02 | 1,531 | 1,570 | 1,531 | 1,570 | 300 | 1,570 |
| 2006-09-29 | 1,579 | 1,579 | 1,528 | 1,550 | 1,200 | 1,550 |
| 2006-09-28 | 1,560 | 1,584 | 1,523 | 1,560 | 1,700 | 1,560 |
| 2006-09-27 | 1,549 | 1,570 | 1,549 | 1,550 | 700 | 1,550 |
| 2006-09-26 | 1,520 | 1,521 | 1,520 | 1,521 | 600 | 1,521 |
| 2006-09-25 | 1,570 | 1,570 | 1,550 | 1,568 | 2,100 | 1,568 |
| 2006-09-22 | 1,539 | 1,561 | 1,521 | 1,561 | 1,200 | 1,561 |
| 2006-09-21 | 1,530 | 1,545 | 1,514 | 1,520 | 2,300 | 1,520 |
| 2006-09-20 | 1,571 | 1,572 | 1,502 | 1,560 | 3,200 | 1,560 |
| 2006-09-19 | 1,591 | 1,591 | 1,581 | 1,581 | 1,800 | 1,581 |
| 2006-09-15 | 1,600 | 1,600 | 1,581 | 1,591 | 900 | 1,591 |
| 2006-09-14 | 1,587 | 1,591 | 1,571 | 1,590 | 4,000 | 1,590 |
| 2006-09-13 | 1,587 | 1,602 | 1,587 | 1,599 | 2,000 | 1,599 |
| 2006-09-12 | 1,629 | 1,629 | 1,551 | 1,606 | 3,400 | 1,606 |
| 2006-09-11 | 1,610 | 1,630 | 1,609 | 1,630 | 8,300 | 1,630 |
| 2006-09-08 | 1,580 | 1,600 | 1,580 | 1,600 | 800 | 1,600 |
| 2006-09-07 | 1,587 | 1,617 | 1,587 | 1,610 | 2,700 | 1,610 |
| 2006-09-06 | 1,551 | 1,617 | 1,551 | 1,617 | 3,800 | 1,617 |
| 2006-09-05 | 1,540 | 1,581 | 1,540 | 1,581 | 4,200 | 1,581 |
| 2006-09-04 | 1,600 | 1,600 | 1,531 | 1,570 | 2,800 | 1,570 |
| 2006-08-31 | 1,630 | 1,630 | 1,572 | 1,572 | 12,400 | 1,572 |
| 2006-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2006-08-29 | 1,602 | 1,602 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2006-08-28 | 1,630 | 1,630 | 1,602 | 1,602 | 1,000 | 1,602 |
| 2006-08-25 | 1,610 | 1,630 | 1,603 | 1,630 | 1,000 | 1,630 |
| 2006-08-24 | 1,640 | 1,640 | 1,600 | 1,630 | 8,900 | 1,630 |
| 2006-08-23 | 1,600 | 1,640 | 1,600 | 1,640 | 30,500 | 1,640 |
| 2006-08-22 | 1,629 | 1,630 | 1,600 | 1,600 | 17,700 | 1,600 |
| 2006-08-21 | 1,610 | 1,630 | 1,610 | 1,630 | 14,300 | 1,630 |
| 2006-08-18 | 1,630 | 1,640 | 1,601 | 1,640 | 13,100 | 1,640 |
| 2006-08-17 | 1,649 | 1,660 | 1,610 | 1,660 | 3,800 | 1,660 |
| 2006-08-16 | 1,580 | 1,690 | 1,574 | 1,680 | 20,400 | 1,680 |
| 2006-08-15 | 1,530 | 1,575 | 1,516 | 1,574 | 25,400 | 1,574 |
| 2006-08-14 | 1,530 | 1,540 | 1,530 | 1,530 | 3,700 | 1,530 |
| 2006-08-11 | 1,530 | 1,540 | 1,500 | 1,540 | 2,200 | 1,540 |
| 2006-08-10 | 1,480 | 1,530 | 1,480 | 1,530 | 9,000 | 1,530 |
| 2006-08-09 | 1,450 | 1,490 | 1,450 | 1,490 | 5,900 | 1,490 |
| 2006-08-08 | 1,480 | 1,480 | 1,460 | 1,480 | 16,900 | 1,480 |
| 2006-08-07 | 1,460 | 1,496 | 1,460 | 1,470 | 8,600 | 1,470 |
| 2006-08-04 | 1,399 | 1,400 | 1,380 | 1,400 | 9,500 | 1,400 |
| 2006-08-03 | 1,352 | 1,368 | 1,352 | 1,368 | 10,300 | 1,368 |
| 2006-08-02 | 1,350 | 1,352 | 1,350 | 1,351 | 2,200 | 1,351 |
| 2006-08-01 | 1,351 | 1,352 | 1,351 | 1,352 | 7,700 | 1,352 |
| 2006-07-31 | 1,430 | 1,430 | 1,390 | 1,391 | 7,500 | 1,391 |
| 2006-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2006-07-27 | 1,354 | 1,354 | 1,354 | 1,354 | 200 | 1,354 |
| 2006-07-26 | 1,350 | 1,356 | 1,350 | 1,355 | 300 | 1,355 |
| 2006-07-25 | 1,340 | 1,350 | 1,340 | 1,340 | 400 | 1,340 |
| 2006-07-24 | 1,325 | 1,330 | 1,325 | 1,330 | 300 | 1,330 |
| 2006-07-21 | 1,335 | 1,360 | 1,335 | 1,360 | 600 | 1,360 |
| 2006-07-20 | 1,380 | 1,380 | 1,320 | 1,335 | 1,100 | 1,335 |
| 2006-07-18 | 1,380 | 1,380 | 1,350 | 1,369 | 2,300 | 1,369 |
| 2006-07-14 | 1,406 | 1,406 | 1,400 | 1,401 | 600 | 1,401 |
| 2006-07-13 | 1,470 | 1,470 | 1,410 | 1,438 | 1,300 | 1,438 |
| 2006-07-12 | 1,417 | 1,417 | 1,417 | 1,417 | 200 | 1,417 |
| 2006-07-11 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2006-07-10 | 1,486 | 1,486 | 1,418 | 1,420 | 600 | 1,420 |
| 2006-07-07 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2006-07-06 | 1,489 | 1,489 | 1,430 | 1,486 | 500 | 1,486 |
| 2006-07-05 | 1,418 | 1,430 | 1,418 | 1,430 | 200 | 1,430 |
| 2006-07-04 | 1,430 | 1,480 | 1,430 | 1,478 | 1,100 | 1,478 |
| 2006-07-03 | 1,460 | 1,460 | 1,411 | 1,411 | 3,100 | 1,411 |
| 2006-06-30 | 1,440 | 1,460 | 1,435 | 1,460 | 3,400 | 1,460 |
| 2006-06-29 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2006-06-28 | 1,460 | 1,460 | 1,420 | 1,450 | 1,900 | 1,450 |
| 2006-06-27 | 1,361 | 1,361 | 1,360 | 1,360 | 200 | 1,360 |
| 2006-06-26 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2006-06-22 | 1,375 | 1,430 | 1,375 | 1,430 | 1,200 | 1,430 |
| 2006-06-21 | 1,361 | 1,361 | 1,361 | 1,361 | 600 | 1,361 |
| 2006-06-20 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2006-06-19 | 1,373 | 1,373 | 1,351 | 1,351 | 900 | 1,351 |
| 2006-06-16 | 1,360 | 1,373 | 1,360 | 1,373 | 1,000 | 1,373 |
| 2006-06-15 | 1,350 | 1,351 | 1,350 | 1,350 | 55,500 | 1,350 |
| 2006-06-14 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
| 2006-06-13 | 1,330 | 1,332 | 1,310 | 1,310 | 4,700 | 1,310 |
| 2006-06-12 | 1,280 | 1,340 | 1,280 | 1,330 | 4,100 | 1,330 |
| 2006-06-09 | 1,250 | 1,251 | 1,240 | 1,251 | 3,000 | 1,251 |
| 2006-06-08 | 1,230 | 1,277 | 1,230 | 1,250 | 4,600 | 1,250 |
| 2006-06-07 | 1,260 | 1,295 | 1,250 | 1,250 | 16,600 | 1,250 |
| 2006-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2006-06-05 | 1,260 | 1,300 | 1,256 | 1,300 | 3,000 | 1,300 |
| 2006-06-02 | 1,299 | 1,301 | 1,280 | 1,300 | 22,300 | 1,300 |
| 2006-06-01 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,340 |
| 2006-05-30 | 1,314 | 1,314 | 1,314 | 1,314 | 200 | 1,314 |
| 2006-05-29 | 1,310 | 1,320 | 1,310 | 1,319 | 1,400 | 1,319 |
| 2006-05-26 | 1,303 | 1,309 | 1,303 | 1,309 | 800 | 1,309 |
| 2006-05-25 | 1,302 | 1,303 | 1,302 | 1,303 | 600 | 1,303 |
| 2006-05-24 | 1,310 | 1,330 | 1,310 | 1,330 | 400 | 1,330 |
| 2006-05-23 | 1,330 | 1,330 | 1,301 | 1,321 | 300 | 1,321 |
| 2006-05-22 | 1,340 | 1,340 | 1,330 | 1,330 | 900 | 1,330 |
| 2006-05-19 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 1,320 |
| 2006-05-18 | 1,305 | 1,320 | 1,305 | 1,320 | 500 | 1,320 |
| 2006-05-17 | 1,290 | 1,340 | 1,290 | 1,340 | 4,200 | 1,340 |
| 2006-05-16 | 1,401 | 1,401 | 1,315 | 1,350 | 14,100 | 1,350 |
| 2006-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2006-05-12 | 1,425 | 1,435 | 1,425 | 1,435 | 1,000 | 1,435 |
| 2006-05-11 | 1,430 | 1,440 | 1,420 | 1,440 | 1,900 | 1,440 |
| 2006-05-10 | 1,450 | 1,450 | 1,430 | 1,450 | 2,300 | 1,450 |
| 2006-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 7,900 | 1,460 |
| 2006-05-08 | 1,410 | 1,470 | 1,410 | 1,460 | 23,300 | 1,460 |
| 2006-05-02 | 1,470 | 1,501 | 1,470 | 1,500 | 9,000 | 1,500 |
| 2006-05-01 | 1,500 | 1,500 | 1,470 | 1,500 | 3,500 | 1,500 |
| 2006-04-28 | 1,470 | 1,508 | 1,470 | 1,500 | 1,300 | 1,500 |
| 2006-04-27 | 1,466 | 1,470 | 1,466 | 1,470 | 2,200 | 1,470 |
| 2006-04-26 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 1,467 |
| 2006-04-25 | 1,455 | 1,472 | 1,450 | 1,467 | 5,800 | 1,467 |
| 2006-04-24 | 1,472 | 1,472 | 1,472 | 1,472 | 700 | 1,472 |
| 2006-04-21 | 1,509 | 1,509 | 1,471 | 1,471 | 6,100 | 1,471 |
| 2006-04-20 | 1,471 | 1,471 | 1,471 | 1,471 | 1,600 | 1,471 |
| 2006-04-19 | 1,471 | 1,471 | 1,471 | 1,471 | 200 | 1,471 |
| 2006-04-18 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2006-04-17 | 1,491 | 1,491 | 1,451 | 1,470 | 7,900 | 1,470 |
| 2006-04-14 | 1,500 | 1,505 | 1,500 | 1,505 | 1,400 | 1,505 |
| 2006-04-13 | 1,530 | 1,530 | 1,500 | 1,500 | 31,600 | 1,500 |
| 2006-04-12 | 1,491 | 1,500 | 1,491 | 1,500 | 300 | 1,500 |
| 2006-04-11 | 1,500 | 1,500 | 1,485 | 1,500 | 2,500 | 1,500 |
| 2006-04-10 | 1,501 | 1,501 | 1,500 | 1,501 | 7,500 | 1,501 |
| 2006-04-07 | 1,510 | 1,520 | 1,510 | 1,514 | 6,500 | 1,514 |
| 2006-04-06 | 1,510 | 1,514 | 1,500 | 1,514 | 13,800 | 1,514 |
| 2006-04-05 | 1,501 | 1,514 | 1,500 | 1,500 | 4,400 | 1,500 |
| 2006-04-04 | 1,505 | 1,505 | 1,501 | 1,501 | 400 | 1,501 |
| 2006-04-03 | 1,519 | 1,519 | 1,500 | 1,515 | 13,100 | 1,515 |
| 2006-03-31 | 1,519 | 1,519 | 1,519 | 1,519 | 300 | 1,519 |
| 2006-03-30 | 1,501 | 1,520 | 1,500 | 1,520 | 2,300 | 1,520 |
| 2006-03-29 | 1,520 | 1,520 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2006-03-28 | 1,500 | 1,500 | 1,495 | 1,495 | 2,500 | 1,495 |
| 2006-03-27 | 1,482 | 1,500 | 1,482 | 1,500 | 8,600 | 1,500 |
| 2006-03-24 | 1,492 | 1,492 | 1,481 | 1,481 | 500 | 1,481 |
| 2006-03-23 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2006-03-22 | 1,481 | 1,492 | 1,481 | 1,490 | 1,000 | 1,490 |
| 2006-03-20 | 1,481 | 1,500 | 1,481 | 1,500 | 1,500 | 1,500 |
| 2006-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 1,490 |
| 2006-03-16 | 1,489 | 1,490 | 1,489 | 1,490 | 1,600 | 1,490 |
| 2006-03-15 | 1,481 | 1,490 | 1,481 | 1,490 | 1,100 | 1,490 |
| 2006-03-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,600 | 1,490 |
| 2006-03-13 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2006-03-09 | 1,490 | 1,490 | 1,489 | 1,490 | 1,700 | 1,490 |
| 2006-03-08 | 1,451 | 1,451 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2006-03-07 | 1,452 | 1,452 | 1,451 | 1,451 | 300 | 1,451 |
| 2006-03-06 | 1,425 | 1,450 | 1,425 | 1,450 | 1,900 | 1,450 |
| 2006-03-03 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2006-03-02 | 1,483 | 1,483 | 1,461 | 1,480 | 1,400 | 1,480 |
| 2006-03-01 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 1,483 |
| 2006-02-28 | 1,480 | 1,500 | 1,450 | 1,500 | 4,700 | 1,500 |
| 2006-02-27 | 1,480 | 1,480 | 1,480 | 1,480 | 700 | 1,480 |
| 2006-02-24 | 1,481 | 1,481 | 1,420 | 1,420 | 2,400 | 1,420 |
| 2006-02-23 | 1,500 | 1,500 | 1,480 | 1,480 | 900 | 1,480 |
| 2006-02-22 | 1,479 | 1,479 | 1,470 | 1,470 | 200 | 1,470 |
| 2006-02-21 | 1,481 | 1,481 | 1,481 | 1,481 | 300 | 1,481 |
| 2006-02-20 | 1,518 | 1,518 | 1,481 | 1,490 | 900 | 1,490 |
| 2006-02-17 | 1,494 | 1,519 | 1,494 | 1,510 | 21,500 | 1,510 |
| 2006-02-16 | 1,481 | 1,509 | 1,481 | 1,493 | 1,300 | 1,493 |
| 2006-02-15 | 1,564 | 1,564 | 1,510 | 1,511 | 800 | 1,511 |
| 2006-02-14 | 1,501 | 1,510 | 1,460 | 1,510 | 800 | 1,510 |
| 2006-02-13 | 1,550 | 1,550 | 1,520 | 1,520 | 3,400 | 1,520 |
| 2006-02-10 | 1,545 | 1,569 | 1,545 | 1,550 | 1,700 | 1,550 |
| 2006-02-09 | 1,541 | 1,561 | 1,531 | 1,545 | 1,900 | 1,545 |
| 2006-02-08 | 1,560 | 1,580 | 1,560 | 1,561 | 1,700 | 1,561 |
| 2006-02-07 | 1,580 | 1,580 | 1,565 | 1,566 | 700 | 1,566 |
| 2006-02-06 | 1,520 | 1,580 | 1,520 | 1,580 | 1,800 | 1,580 |
| 2006-02-03 | 1,645 | 1,645 | 1,580 | 1,580 | 10,600 | 1,580 |
| 2006-02-02 | 1,580 | 1,580 | 1,555 | 1,555 | 600 | 1,555 |
| 2006-02-01 | 1,562 | 1,581 | 1,560 | 1,560 | 1,700 | 1,560 |
| 2006-01-31 | 1,580 | 1,600 | 1,580 | 1,580 | 6,400 | 1,580 |
| 2006-01-30 | 1,561 | 1,600 | 1,561 | 1,580 | 2,600 | 1,580 |
| 2006-01-27 | 1,629 | 1,629 | 1,550 | 1,560 | 4,300 | 1,560 |
| 2006-01-26 | 1,650 | 1,650 | 1,560 | 1,560 | 9,200 | 1,560 |
| 2006-01-25 | 1,550 | 1,550 | 1,531 | 1,540 | 18,500 | 1,540 |
| 2006-01-24 | 1,530 | 1,583 | 1,530 | 1,550 | 4,500 | 1,550 |
| 2006-01-23 | 1,558 | 1,560 | 1,550 | 1,550 | 6,200 | 1,550 |
| 2006-01-20 | 1,561 | 1,561 | 1,560 | 1,560 | 2,200 | 1,560 |
| 2006-01-19 | 1,541 | 1,569 | 1,541 | 1,560 | 800 | 1,560 |
| 2006-01-18 | 1,540 | 1,579 | 1,530 | 1,579 | 23,100 | 1,579 |
| 2006-01-17 | 1,540 | 1,601 | 1,540 | 1,540 | 3,800 | 1,540 |
| 2006-01-16 | 1,501 | 1,511 | 1,491 | 1,511 | 5,700 | 1,511 |
| 2006-01-13 | 1,530 | 1,530 | 1,510 | 1,510 | 700 | 1,510 |
| 2006-01-12 | 1,551 | 1,560 | 1,550 | 1,550 | 15,800 | 1,550 |
| 2006-01-11 | 1,530 | 1,560 | 1,513 | 1,530 | 5,100 | 1,530 |
| 2006-01-10 | 1,521 | 1,546 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2006-01-06 | 1,531 | 1,589 | 1,530 | 1,550 | 1,800 | 1,550 |
| 2006-01-05 | 1,500 | 1,620 | 1,500 | 1,590 | 7,900 | 1,590 |
| 2006-01-04 | 1,491 | 1,491 | 1,490 | 1,490 | 1,100 | 1,490 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株