2304 (株)CSS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 | 101,000 | 102,000 | 101,000 | 101,000 | 58 | 1,010 |
| 2006-12-28 | 100,000 | 100,000 | 99,500 | 100,000 | 40 | 1,000 |
| 2006-12-27 | 99,900 | 101,000 | 99,500 | 99,500 | 57 | 995 |
| 2006-12-26 | 100,000 | 100,000 | 98,200 | 99,000 | 61 | 990 |
| 2006-12-25 | 100,000 | 102,000 | 99,100 | 99,500 | 171 | 995 |
| 2006-12-22 | 99,000 | 100,000 | 98,500 | 99,000 | 75 | 990 |
| 2006-12-21 | 98,300 | 99,500 | 96,100 | 99,000 | 195 | 990 |
| 2006-12-20 | 100,000 | 102,000 | 98,800 | 99,000 | 239 | 990 |
| 2006-12-19 | 97,500 | 100,000 | 97,100 | 98,800 | 302 | 988 |
| 2006-12-18 | 96,500 | 98,000 | 96,500 | 96,800 | 139 | 968 |
| 2006-12-15 | 96,500 | 96,900 | 95,700 | 96,900 | 70 | 969 |
| 2006-12-14 | 95,700 | 95,700 | 94,000 | 95,600 | 40 | 956 |
| 2006-12-13 | 94,600 | 96,500 | 94,600 | 95,600 | 50 | 956 |
| 2006-12-12 | 97,800 | 97,800 | 94,500 | 94,500 | 89 | 945 |
| 2006-12-11 | 95,500 | 96,500 | 94,800 | 96,500 | 113 | 965 |
| 2006-12-08 | 94,000 | 94,500 | 93,600 | 94,500 | 26 | 945 |
| 2006-12-07 | 94,000 | 94,000 | 93,800 | 94,000 | 40 | 940 |
| 2006-12-06 | 94,400 | 94,400 | 93,500 | 94,000 | 35 | 940 |
| 2006-12-05 | 94,700 | 94,900 | 94,000 | 94,000 | 17 | 940 |
| 2006-12-04 | 94,900 | 94,900 | 94,700 | 94,700 | 43 | 947 |
| 2006-12-01 | 95,900 | 95,900 | 95,000 | 95,000 | 21 | 950 |
| 2006-11-30 | 95,400 | 95,500 | 95,400 | 95,400 | 8 | 954 |
| 2006-11-29 | 94,200 | 94,400 | 94,200 | 94,400 | 4 | 944 |
| 2006-11-28 | 96,000 | 96,000 | 96,000 | 96,000 | 9 | 960 |
| 2006-11-27 | 96,500 | 96,500 | 94,300 | 94,300 | 2 | 943 |
| 2006-11-24 | 95,000 | 96,000 | 93,600 | 93,600 | 11 | 936 |
| 2006-11-22 | 96,400 | 96,400 | 95,000 | 95,000 | 7 | 950 |
| 2006-11-21 | 92,000 | 96,900 | 92,000 | 96,900 | 16 | 969 |
| 2006-11-20 | 96,000 | 96,000 | 90,000 | 90,000 | 26 | 900 |
| 2006-11-17 | 95,200 | 95,200 | 93,200 | 95,100 | 78 | 951 |
| 2006-11-16 | 96,000 | 96,900 | 95,000 | 95,200 | 122 | 952 |
| 2006-11-15 | 90,200 | 91,800 | 90,200 | 91,000 | 11 | 910 |
| 2006-11-14 | 89,200 | 91,000 | 89,200 | 89,600 | 59 | 896 |
| 2006-11-13 | 91,500 | 91,500 | 89,500 | 89,500 | 24 | 895 |
| 2006-11-10 | 91,500 | 91,500 | 91,500 | 91,500 | 2 | 915 |
| 2006-11-09 | 92,500 | 93,400 | 92,000 | 92,000 | 33 | 920 |
| 2006-11-08 | 92,100 | 92,100 | 91,500 | 91,500 | 19 | 915 |
| 2006-11-07 | 92,500 | 92,500 | 92,000 | 92,000 | 39 | 920 |
| 2006-11-06 | 94,000 | 94,000 | 93,000 | 93,200 | 8 | 932 |
| 2006-11-02 | 94,000 | 94,000 | 93,500 | 93,500 | 4 | 935 |
| 2006-11-01 | 93,100 | 96,000 | 93,100 | 96,000 | 27 | 960 |
| 2006-10-31 | 95,000 | 95,000 | 94,000 | 94,000 | 62 | 940 |
| 2006-10-30 | 95,000 | 95,000 | 94,000 | 95,000 | 37 | 950 |
| 2006-10-27 | 94,300 | 95,400 | 94,000 | 95,000 | 88 | 950 |
| 2006-10-26 | 94,400 | 94,400 | 94,300 | 94,400 | 22 | 944 |
| 2006-10-25 | 96,500 | 97,200 | 94,400 | 94,400 | 77 | 944 |
| 2006-10-24 | 96,700 | 98,400 | 96,600 | 97,200 | 8 | 972 |
| 2006-10-23 | 99,000 | 99,000 | 96,000 | 96,600 | 32 | 966 |
| 2006-10-20 | 98,900 | 99,000 | 98,100 | 99,000 | 70 | 990 |
| 2006-10-19 | 96,900 | 97,500 | 96,800 | 97,500 | 55 | 975 |
| 2006-10-18 | 96,400 | 96,400 | 94,300 | 95,500 | 12 | 955 |
| 2006-10-17 | 95,400 | 95,400 | 94,400 | 94,400 | 36 | 944 |
| 2006-10-16 | 95,800 | 98,000 | 95,800 | 96,400 | 17 | 964 |
| 2006-10-13 | 93,000 | 94,000 | 91,000 | 94,000 | 18 | 940 |
| 2006-10-12 | 90,000 | 91,900 | 89,300 | 90,000 | 87 | 900 |
| 2006-10-11 | 95,400 | 95,400 | 93,000 | 93,000 | 61 | 930 |
| 2006-10-10 | 99,100 | 99,100 | 97,100 | 97,600 | 53 | 976 |
| 2006-10-06 | 101,000 | 101,000 | 100,000 | 100,000 | 8 | 1,000 |
| 2006-10-05 | 102,000 | 103,000 | 101,000 | 103,000 | 44 | 1,030 |
| 2006-10-04 | 104,000 | 105,000 | 103,000 | 105,000 | 36 | 1,050 |
| 2006-10-03 | 100,000 | 103,000 | 100,000 | 103,000 | 49 | 1,030 |
| 2006-10-02 | 103,000 | 103,000 | 100,000 | 101,000 | 175 | 1,010 |
| 2006-09-29 | 104,000 | 105,000 | 100,000 | 102,000 | 72 | 1,020 |
| 2006-09-28 | 103,000 | 103,000 | 102,000 | 102,000 | 28 | 1,020 |
| 2006-09-27 | 103,000 | 104,000 | 102,000 | 103,000 | 12 | 1,030 |
| 2006-09-26 | 102,000 | 107,000 | 102,000 | 103,000 | 30 | 1,030 |
| 2006-09-25 | 107,000 | 108,000 | 105,000 | 106,000 | 48 | 1,060 |
| 2006-09-22 | 107,000 | 107,000 | 107,000 | 107,000 | 21 | 1,070 |
| 2006-09-21 | 111,000 | 111,000 | 109,000 | 109,000 | 53 | 1,090 |
| 2006-09-20 | 113,000 | 113,000 | 110,000 | 110,000 | 26 | 1,100 |
| 2006-09-19 | 112,000 | 113,000 | 111,000 | 113,000 | 23 | 1,130 |
| 2006-09-15 | 111,000 | 115,000 | 109,000 | 110,000 | 90 | 1,100 |
| 2006-09-14 | 115,000 | 115,000 | 111,000 | 111,000 | 68 | 1,110 |
| 2006-09-13 | 115,000 | 117,000 | 115,000 | 115,000 | 51 | 1,150 |
| 2006-09-12 | 119,000 | 119,000 | 116,000 | 116,000 | 66 | 1,160 |
| 2006-09-11 | 118,000 | 119,000 | 118,000 | 119,000 | 22 | 1,190 |
| 2006-09-08 | 118,000 | 119,000 | 118,000 | 119,000 | 42 | 1,190 |
| 2006-09-07 | 118,000 | 119,000 | 118,000 | 119,000 | 4 | 1,190 |
| 2006-09-06 | 119,000 | 120,000 | 118,000 | 118,000 | 27 | 1,180 |
| 2006-09-05 | 120,000 | 120,000 | 118,000 | 119,000 | 19 | 1,190 |
| 2006-09-04 | 118,000 | 120,000 | 118,000 | 119,000 | 17 | 1,190 |
| 2006-09-01 | 119,000 | 120,000 | 117,000 | 118,000 | 52 | 1,180 |
| 2006-08-31 | 119,000 | 119,000 | 117,000 | 117,000 | 25 | 1,170 |
| 2006-08-30 | 121,000 | 121,000 | 117,000 | 117,000 | 35 | 1,170 |
| 2006-08-29 | 117,000 | 120,000 | 117,000 | 119,000 | 83 | 1,190 |
| 2006-08-28 | 119,000 | 121,000 | 116,000 | 117,000 | 100 | 1,170 |
| 2006-08-25 | 122,000 | 122,000 | 119,000 | 119,000 | 112 | 1,190 |
| 2006-08-24 | 121,000 | 122,000 | 119,000 | 122,000 | 77 | 1,220 |
| 2006-08-23 | 121,000 | 122,000 | 120,000 | 121,000 | 73 | 1,210 |
| 2006-08-22 | 120,000 | 122,000 | 120,000 | 121,000 | 59 | 1,210 |
| 2006-08-21 | 122,000 | 122,000 | 121,000 | 121,000 | 124 | 1,210 |
| 2006-08-18 | 121,000 | 123,000 | 121,000 | 123,000 | 133 | 1,230 |
| 2006-08-17 | 123,000 | 123,000 | 120,000 | 120,000 | 265 | 1,200 |
| 2006-08-16 | 120,000 | 122,000 | 119,000 | 121,000 | 173 | 1,210 |
| 2006-08-15 | 120,000 | 120,000 | 118,000 | 120,000 | 88 | 1,200 |
| 2006-08-14 | 120,000 | 120,000 | 116,000 | 120,000 | 162 | 1,200 |
| 2006-08-11 | 122,000 | 123,000 | 118,000 | 120,000 | 745 | 1,200 |
| 2006-08-10 | 146,000 | 146,000 | 126,000 | 126,000 | 316 | 1,260 |
| 2006-08-09 | 143,000 | 148,000 | 141,000 | 146,000 | 40 | 1,460 |
| 2006-08-08 | 147,000 | 147,000 | 145,000 | 145,000 | 13 | 1,450 |
| 2006-08-07 | 146,000 | 150,000 | 146,000 | 149,000 | 41 | 1,490 |
| 2006-08-04 | 145,000 | 150,000 | 144,000 | 150,000 | 28 | 1,500 |
| 2006-08-03 | 150,000 | 151,000 | 143,000 | 146,000 | 79 | 1,460 |
| 2006-08-02 | 142,000 | 150,000 | 140,000 | 150,000 | 59 | 1,500 |
| 2006-08-01 | 142,000 | 145,000 | 142,000 | 145,000 | 16 | 1,450 |
| 2006-07-31 | 140,000 | 143,000 | 139,000 | 143,000 | 16 | 1,430 |
| 2006-07-28 | 134,000 | 138,000 | 134,000 | 136,000 | 12 | 1,360 |
| 2006-07-27 | 134,000 | 136,000 | 134,000 | 134,000 | 31 | 1,340 |
| 2006-07-26 | 139,000 | 139,000 | 137,000 | 137,000 | 42 | 1,370 |
| 2006-07-25 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2006-07-24 | 140,000 | 140,000 | 138,000 | 138,000 | 12 | 1,380 |
| 2006-07-21 | 142,000 | 142,000 | 140,000 | 140,000 | 9 | 1,400 |
| 2006-07-20 | 138,000 | 140,000 | 138,000 | 140,000 | 16 | 1,400 |
| 2006-07-19 | 132,000 | 138,000 | 132,000 | 135,000 | 30 | 1,350 |
| 2006-07-18 | 138,000 | 138,000 | 132,000 | 132,000 | 71 | 1,320 |
| 2006-07-14 | 141,000 | 144,000 | 138,000 | 138,000 | 54 | 1,380 |
| 2006-07-13 | 146,000 | 146,000 | 143,000 | 143,000 | 41 | 1,430 |
| 2006-07-12 | 146,000 | 146,000 | 144,000 | 144,000 | 27 | 1,440 |
| 2006-07-11 | 147,000 | 147,000 | 146,000 | 146,000 | 30 | 1,460 |
| 2006-07-10 | 148,000 | 149,000 | 145,000 | 148,000 | 78 | 1,480 |
| 2006-07-07 | 151,000 | 151,000 | 148,000 | 148,000 | 53 | 1,480 |
| 2006-07-06 | 154,000 | 154,000 | 149,000 | 151,000 | 52 | 1,510 |
| 2006-07-05 | 152,000 | 154,000 | 150,000 | 152,000 | 34 | 1,520 |
| 2006-07-04 | 151,000 | 153,000 | 150,000 | 153,000 | 17 | 1,530 |
| 2006-07-03 | 148,000 | 155,000 | 148,000 | 153,000 | 45 | 1,530 |
| 2006-06-30 | 147,000 | 151,000 | 145,000 | 148,000 | 60 | 1,480 |
| 2006-06-29 | 144,000 | 156,000 | 144,000 | 147,000 | 174 | 1,470 |
| 2006-06-28 | 144,000 | 144,000 | 142,000 | 143,000 | 62 | 1,430 |
| 2006-06-27 | 145,000 | 146,000 | 143,000 | 146,000 | 31 | 1,460 |
| 2006-06-26 | 145,000 | 146,000 | 145,000 | 145,000 | 20 | 1,450 |
| 2006-06-23 | 146,000 | 146,000 | 142,000 | 143,000 | 41 | 1,430 |
| 2006-06-22 | 146,000 | 147,000 | 145,000 | 145,000 | 37 | 1,450 |
| 2006-06-21 | 147,000 | 147,000 | 143,000 | 143,000 | 61 | 1,430 |
| 2006-06-20 | 143,000 | 148,000 | 142,000 | 147,000 | 103 | 1,470 |
| 2006-06-19 | 144,000 | 144,000 | 143,000 | 143,000 | 34 | 1,430 |
| 2006-06-16 | 146,000 | 146,000 | 140,000 | 145,000 | 116 | 1,450 |
| 2006-06-15 | 135,000 | 139,000 | 134,000 | 138,000 | 99 | 1,380 |
| 2006-06-14 | 126,000 | 129,000 | 126,000 | 129,000 | 57 | 1,290 |
| 2006-06-13 | 125,000 | 128,000 | 124,000 | 127,000 | 175 | 1,270 |
| 2006-06-12 | 127,000 | 127,000 | 125,000 | 127,000 | 152 | 1,270 |
| 2006-06-09 | 127,000 | 129,000 | 126,000 | 127,000 | 155 | 1,270 |
| 2006-06-08 | 137,000 | 137,000 | 126,000 | 129,000 | 153 | 1,290 |
| 2006-06-07 | 142,000 | 142,000 | 137,000 | 137,000 | 45 | 1,370 |
| 2006-06-06 | 144,000 | 146,000 | 144,000 | 144,000 | 43 | 1,440 |
| 2006-06-05 | 148,000 | 148,000 | 144,000 | 146,000 | 78 | 1,460 |
| 2006-06-02 | 149,000 | 149,000 | 143,000 | 146,000 | 172 | 1,460 |
| 2006-06-01 | 152,000 | 155,000 | 150,000 | 150,000 | 37 | 1,500 |
| 2006-05-31 | 155,000 | 155,000 | 150,000 | 151,000 | 84 | 1,510 |
| 2006-05-30 | 158,000 | 158,000 | 156,000 | 156,000 | 44 | 1,560 |
| 2006-05-29 | 159,000 | 159,000 | 158,000 | 158,000 | 10 | 1,580 |
| 2006-05-26 | 161,000 | 161,000 | 159,000 | 159,000 | 40 | 1,590 |
| 2006-05-25 | 160,000 | 161,000 | 160,000 | 160,000 | 9 | 1,600 |
| 2006-05-24 | 158,000 | 159,000 | 158,000 | 159,000 | 23 | 1,590 |
| 2006-05-23 | 159,000 | 159,000 | 158,000 | 158,000 | 38 | 1,580 |
| 2006-05-22 | 160,000 | 161,000 | 159,000 | 159,000 | 56 | 1,590 |
| 2006-05-19 | 157,000 | 161,000 | 157,000 | 159,000 | 40 | 1,590 |
| 2006-05-18 | 158,000 | 160,000 | 155,000 | 160,000 | 59 | 1,600 |
| 2006-05-17 | 160,000 | 160,000 | 155,000 | 156,000 | 140 | 1,560 |
| 2006-05-16 | 163,000 | 164,000 | 160,000 | 160,000 | 74 | 1,600 |
| 2006-05-15 | 161,000 | 162,000 | 157,000 | 162,000 | 78 | 1,620 |
| 2006-05-12 | 161,000 | 163,000 | 155,000 | 161,000 | 184 | 1,610 |
| 2006-05-11 | 170,000 | 171,000 | 169,000 | 169,000 | 33 | 1,690 |
| 2006-05-10 | 171,000 | 171,000 | 170,000 | 170,000 | 27 | 1,700 |
| 2006-05-09 | 170,000 | 171,000 | 170,000 | 171,000 | 16 | 1,710 |
| 2006-05-08 | 172,000 | 172,000 | 170,000 | 171,000 | 54 | 1,710 |
| 2006-05-02 | 173,000 | 173,000 | 171,000 | 172,000 | 26 | 1,720 |
| 2006-05-01 | 172,000 | 173,000 | 172,000 | 173,000 | 53 | 1,730 |
| 2006-04-28 | 172,000 | 173,000 | 171,000 | 171,000 | 41 | 1,710 |
| 2006-04-27 | 173,000 | 173,000 | 170,000 | 171,000 | 58 | 1,710 |
| 2006-04-26 | 174,000 | 174,000 | 171,000 | 171,000 | 26 | 1,710 |
| 2006-04-25 | 173,000 | 173,000 | 171,000 | 172,000 | 36 | 1,720 |
| 2006-04-24 | 171,000 | 172,000 | 171,000 | 171,000 | 45 | 1,710 |
| 2006-04-21 | 174,000 | 174,000 | 172,000 | 174,000 | 78 | 1,740 |
| 2006-04-20 | 176,000 | 177,000 | 175,000 | 175,000 | 77 | 1,750 |
| 2006-04-19 | 178,000 | 179,000 | 176,000 | 177,000 | 52 | 1,770 |
| 2006-04-18 | 179,000 | 179,000 | 176,000 | 178,000 | 86 | 1,780 |
| 2006-04-17 | 178,000 | 186,000 | 175,000 | 179,000 | 403 | 1,790 |
| 2006-04-14 | 178,000 | 178,000 | 175,000 | 176,000 | 31 | 1,760 |
| 2006-04-13 | 176,000 | 177,000 | 175,000 | 175,000 | 10 | 1,750 |
| 2006-04-12 | 176,000 | 177,000 | 174,000 | 174,000 | 166 | 1,740 |
| 2006-04-11 | 175,000 | 177,000 | 174,000 | 177,000 | 27 | 1,770 |
| 2006-04-10 | 175,000 | 177,000 | 175,000 | 175,000 | 46 | 1,750 |
| 2006-04-07 | 177,000 | 178,000 | 175,000 | 178,000 | 38 | 1,780 |
| 2006-04-06 | 175,000 | 177,000 | 174,000 | 176,000 | 50 | 1,760 |
| 2006-04-05 | 180,000 | 180,000 | 175,000 | 176,000 | 160 | 1,760 |
| 2006-04-04 | 180,000 | 181,000 | 178,000 | 179,000 | 89 | 1,790 |
| 2006-04-03 | 178,000 | 180,000 | 175,000 | 180,000 | 198 | 1,800 |
| 2006-03-31 | 171,000 | 178,000 | 170,000 | 178,000 | 198 | 1,780 |
| 2006-03-30 | 169,000 | 172,000 | 169,000 | 170,000 | 275 | 1,700 |
| 2006-03-29 | 168,000 | 168,000 | 167,000 | 167,000 | 83 | 1,670 |
| 2006-03-28 | 169,000 | 169,000 | 166,000 | 168,000 | 37 | 1,680 |
| 2006-03-27 | 169,000 | 169,000 | 167,000 | 169,000 | 55 | 1,690 |
| 2006-03-24 | 168,000 | 171,000 | 167,000 | 169,000 | 72 | 1,690 |
| 2006-03-23 | 170,000 | 186,000 | 166,000 | 169,000 | 931 | 1,690 |
| 2006-03-22 | 169,000 | 169,000 | 167,000 | 167,000 | 39 | 1,670 |
| 2006-03-20 | 170,000 | 171,000 | 169,000 | 169,000 | 35 | 1,690 |
| 2006-03-17 | 171,000 | 171,000 | 169,000 | 170,000 | 35 | 1,700 |
| 2006-03-16 | 170,000 | 170,000 | 166,000 | 169,000 | 36 | 1,690 |
| 2006-03-15 | 171,000 | 171,000 | 169,000 | 171,000 | 33 | 1,710 |
| 2006-03-14 | 167,000 | 170,000 | 167,000 | 170,000 | 53 | 1,700 |
| 2006-03-13 | 167,000 | 170,000 | 167,000 | 169,000 | 108 | 1,690 |
| 2006-03-10 | 165,000 | 166,000 | 164,000 | 166,000 | 54 | 1,660 |
| 2006-03-09 | 162,000 | 165,000 | 162,000 | 165,000 | 45 | 1,650 |
| 2006-03-08 | 161,000 | 164,000 | 160,000 | 162,000 | 45 | 1,620 |
| 2006-03-07 | 163,000 | 163,000 | 162,000 | 162,000 | 51 | 1,620 |
| 2006-03-06 | 164,000 | 164,000 | 162,000 | 163,000 | 20 | 1,630 |
| 2006-03-03 | 165,000 | 165,000 | 162,000 | 163,000 | 113 | 1,630 |
| 2006-03-02 | 170,000 | 170,000 | 164,000 | 167,000 | 35 | 1,670 |
| 2006-03-01 | 165,000 | 167,000 | 161,000 | 167,000 | 90 | 1,670 |
| 2006-02-28 | 170,000 | 170,000 | 166,000 | 168,000 | 66 | 1,680 |
| 2006-02-27 | 170,000 | 171,000 | 168,000 | 170,000 | 86 | 1,700 |
| 2006-02-24 | 167,000 | 169,000 | 165,000 | 169,000 | 91 | 1,690 |
| 2006-02-23 | 160,000 | 167,000 | 159,000 | 164,000 | 201 | 1,640 |
| 2006-02-22 | 163,000 | 163,000 | 155,000 | 155,000 | 179 | 1,550 |
| 2006-02-21 | 160,000 | 164,000 | 159,000 | 163,000 | 213 | 1,630 |
| 2006-02-20 | 166,000 | 166,000 | 162,000 | 162,000 | 69 | 1,620 |
| 2006-02-17 | 173,000 | 174,000 | 167,000 | 167,000 | 94 | 1,670 |
| 2006-02-16 | 174,000 | 175,000 | 173,000 | 173,000 | 91 | 1,730 |
| 2006-02-15 | 175,000 | 176,000 | 174,000 | 174,000 | 112 | 1,740 |
| 2006-02-14 | 175,000 | 178,000 | 168,000 | 174,000 | 114 | 1,740 |
| 2006-02-13 | 185,000 | 185,000 | 175,000 | 176,000 | 114 | 1,760 |
| 2006-02-10 | 190,000 | 191,000 | 180,000 | 186,000 | 234 | 1,860 |
| 2006-02-09 | 192,000 | 196,000 | 191,000 | 192,000 | 51 | 1,920 |
| 2006-02-08 | 194,000 | 194,000 | 191,000 | 192,000 | 80 | 1,920 |
| 2006-02-07 | 194,000 | 195,000 | 194,000 | 194,000 | 49 | 1,940 |
| 2006-02-06 | 195,000 | 196,000 | 194,000 | 195,000 | 35 | 1,950 |
| 2006-02-03 | 196,000 | 198,000 | 194,000 | 195,000 | 77 | 1,950 |
| 2006-02-02 | 196,000 | 199,000 | 195,000 | 195,000 | 264 | 1,950 |
| 2006-02-01 | 193,000 | 193,000 | 191,000 | 191,000 | 53 | 1,910 |
| 2006-01-31 | 195,000 | 195,000 | 193,000 | 195,000 | 86 | 1,950 |
| 2006-01-30 | 195,000 | 195,000 | 192,000 | 193,000 | 101 | 1,930 |
| 2006-01-27 | 190,000 | 195,000 | 189,000 | 195,000 | 186 | 1,950 |
| 2006-01-26 | 190,000 | 191,000 | 187,000 | 188,000 | 91 | 1,880 |
| 2006-01-25 | 188,000 | 190,000 | 185,000 | 190,000 | 51 | 1,900 |
| 2006-01-24 | 183,000 | 187,000 | 182,000 | 186,000 | 50 | 1,860 |
| 2006-01-23 | 185,000 | 188,000 | 181,000 | 182,000 | 76 | 1,820 |
| 2006-01-20 | 195,000 | 196,000 | 186,000 | 188,000 | 106 | 1,880 |
| 2006-01-19 | 180,000 | 194,000 | 180,000 | 187,000 | 197 | 1,870 |
| 2006-01-18 | 192,000 | 192,000 | 180,000 | 181,000 | 413 | 1,810 |
| 2006-01-17 | 201,000 | 206,000 | 195,000 | 196,000 | 1,061 | 1,960 |
| 2006-01-16 | 190,000 | 195,000 | 187,000 | 195,000 | 311 | 1,950 |
| 2006-01-13 | 189,000 | 189,000 | 187,000 | 187,000 | 145 | 1,870 |
| 2006-01-12 | 189,000 | 191,000 | 188,000 | 189,000 | 130 | 1,890 |
| 2006-01-11 | 191,000 | 191,000 | 189,000 | 191,000 | 122 | 1,910 |
| 2006-01-10 | 195,000 | 195,000 | 191,000 | 192,000 | 64 | 1,920 |
| 2006-01-06 | 192,000 | 196,000 | 192,000 | 194,000 | 61 | 1,940 |
| 2006-01-05 | 197,000 | 198,000 | 191,000 | 196,000 | 161 | 1,960 |
| 2006-01-04 | 198,000 | 198,000 | 195,000 | 197,000 | 95 | 1,970 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
