2315 (株)CAICA DIGITAL 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 | 111,000 | 112,000 | 110,000 | 111,000 | 1,058 | 8,564.29 |
| 2006-12-28 | 114,000 | 115,000 | 111,000 | 112,000 | 1,718 | 8,641.44 |
| 2006-12-27 | 115,000 | 116,000 | 114,000 | 115,000 | 987 | 8,872.91 |
| 2006-12-26 | 116,000 | 118,000 | 113,000 | 115,000 | 2,757 | 8,872.91 |
| 2006-12-25 | 115,000 | 118,000 | 115,000 | 115,000 | 4,103 | 8,872.91 |
| 2006-12-22 | 108,000 | 115,000 | 107,000 | 114,000 | 4,558 | 8,795.75 |
| 2006-12-21 | 108,000 | 110,000 | 108,000 | 108,000 | 1,699 | 8,332.82 |
| 2006-12-20 | 108,000 | 110,000 | 108,000 | 110,000 | 2,264 | 8,487.13 |
| 2006-12-19 | 110,000 | 111,000 | 106,000 | 107,000 | 3,034 | 8,255.66 |
| 2006-12-18 | 110,000 | 111,000 | 108,000 | 111,000 | 2,065 | 8,564.29 |
| 2006-12-15 | 112,000 | 112,000 | 109,000 | 110,000 | 2,219 | 8,487.13 |
| 2006-12-14 | 109,000 | 111,000 | 108,000 | 111,000 | 2,985 | 8,564.29 |
| 2006-12-13 | 109,000 | 111,000 | 108,000 | 108,000 | 1,588 | 8,332.82 |
| 2006-12-12 | 113,000 | 114,000 | 109,000 | 111,000 | 3,367 | 8,564.29 |
| 2006-12-11 | 114,000 | 115,000 | 112,000 | 113,000 | 1,765 | 8,718.60 |
| 2006-12-08 | 115,000 | 115,000 | 112,000 | 112,000 | 1,306 | 8,641.44 |
| 2006-12-07 | 116,000 | 117,000 | 115,000 | 115,000 | 1,733 | 8,872.91 |
| 2006-12-06 | 112,000 | 116,000 | 111,000 | 116,000 | 3,895 | 8,950.06 |
| 2006-12-05 | 112,000 | 113,000 | 110,000 | 112,000 | 1,782 | 8,641.44 |
| 2006-12-04 | 110,000 | 113,000 | 110,000 | 111,000 | 3,153 | 8,564.29 |
| 2006-12-01 | 113,000 | 115,000 | 111,000 | 113,000 | 3,742 | 8,718.60 |
| 2006-11-30 | 115,000 | 116,000 | 111,000 | 111,000 | 5,447 | 8,564.29 |
| 2006-11-29 | 116,000 | 117,000 | 114,000 | 115,000 | 3,166 | 8,872.91 |
| 2006-11-28 | 115,000 | 117,000 | 114,000 | 114,000 | 4,788 | 8,795.75 |
| 2006-11-27 | 115,000 | 119,000 | 113,000 | 117,000 | 4,646 | 9,027.22 |
| 2006-11-24 | 108,000 | 117,000 | 108,000 | 117,000 | 5,577 | 9,027.22 |
| 2006-11-22 | 106,000 | 113,000 | 105,000 | 110,000 | 4,686 | 8,487.13 |
| 2006-11-21 | 110,000 | 112,000 | 104,000 | 105,000 | 6,294 | 8,101.35 |
| 2006-11-20 | 113,000 | 115,000 | 105,000 | 107,000 | 5,674 | 8,255.66 |
| 2006-11-17 | 123,000 | 123,000 | 120,000 | 121,000 | 2,627 | 9,335.84 |
| 2006-11-16 | 123,000 | 125,000 | 121,000 | 123,000 | 3,849 | 9,490.16 |
| 2006-11-15 | 127,000 | 128,000 | 122,000 | 124,000 | 3,257 | 9,567.31 |
| 2006-11-14 | 126,000 | 127,000 | 124,000 | 126,000 | 3,069 | 9,721.62 |
| 2006-11-13 | 125,000 | 126,000 | 122,000 | 123,000 | 3,748 | 9,490.16 |
| 2006-11-10 | 126,000 | 129,000 | 125,000 | 128,000 | 3,729 | 9,875.93 |
| 2006-11-09 | 126,000 | 128,000 | 121,000 | 128,000 | 6,148 | 9,875.93 |
| 2006-11-08 | 130,000 | 130,000 | 125,000 | 127,000 | 7,106 | 9,798.78 |
| 2006-11-07 | 128,000 | 131,000 | 127,000 | 130,000 | 9,932 | 10,030.20 |
| 2006-11-06 | 122,000 | 126,000 | 120,000 | 126,000 | 5,550 | 9,721.62 |
| 2006-11-02 | 118,000 | 120,000 | 118,000 | 120,000 | 1,276 | 9,258.69 |
| 2006-11-01 | 120,000 | 122,000 | 119,000 | 120,000 | 1,679 | 9,258.69 |
| 2006-10-31 | 118,000 | 122,000 | 117,000 | 121,000 | 2,709 | 9,335.84 |
| 2006-10-30 | 118,000 | 121,000 | 117,000 | 118,000 | 3,301 | 9,104.38 |
| 2006-10-27 | 124,000 | 124,000 | 120,000 | 121,000 | 2,717 | 9,335.84 |
| 2006-10-26 | 123,000 | 125,000 | 122,000 | 123,000 | 4,515 | 9,490.16 |
| 2006-10-25 | 124,000 | 125,000 | 120,000 | 121,000 | 5,822 | 9,335.84 |
| 2006-10-24 | 122,000 | 127,000 | 122,000 | 126,000 | 15,568 | 9,721.62 |
| 2006-10-23 | 124,000 | 125,000 | 118,000 | 121,000 | 21,770 | 9,335.84 |
| 2006-10-20 | 111,000 | 119,000 | 109,000 | 118,000 | 7,200 | 9,104.38 |
| 2006-10-19 | 115,000 | 117,000 | 112,000 | 113,000 | 5,163 | 8,718.60 |
| 2006-10-18 | 111,000 | 115,000 | 110,000 | 115,000 | 4,466 | 8,872.91 |
| 2006-10-17 | 108,000 | 114,000 | 104,000 | 111,000 | 6,022 | 8,564.29 |
| 2006-10-16 | 103,000 | 107,000 | 102,000 | 106,000 | 2,868 | 8,178.51 |
| 2006-10-13 | 95,800 | 103,000 | 95,100 | 102,000 | 3,966 | 7,869.88 |
| 2006-10-12 | 90,700 | 96,800 | 90,700 | 92,800 | 3,314 | 7,160.05 |
| 2006-10-11 | 100,000 | 103,000 | 90,500 | 91,700 | 5,692 | 7,075.18 |
| 2006-10-10 | 103,000 | 105,000 | 101,000 | 102,000 | 2,403 | 7,869.88 |
| 2006-10-06 | 107,000 | 108,000 | 105,000 | 106,000 | 1,993 | 8,178.51 |
| 2006-10-05 | 108,000 | 110,000 | 106,000 | 108,000 | 1,607 | 8,332.82 |
| 2006-10-04 | 110,000 | 111,000 | 107,000 | 107,000 | 1,840 | 8,255.66 |
| 2006-10-03 | 112,000 | 113,000 | 109,000 | 109,000 | 2,505 | 8,409.97 |
| 2006-10-02 | 110,000 | 117,000 | 109,000 | 113,000 | 4,339 | 8,718.60 |
| 2006-09-29 | 110,000 | 111,000 | 109,000 | 110,000 | 1,569 | 8,487.13 |
| 2006-09-28 | 110,000 | 110,000 | 108,000 | 110,000 | 1,896 | 8,487.13 |
| 2006-09-27 | 111,000 | 111,000 | 108,000 | 109,000 | 2,110 | 8,409.97 |
| 2006-09-26 | 111,000 | 112,000 | 109,000 | 109,000 | 2,698 | 8,409.97 |
| 2006-09-25 | 108,000 | 110,000 | 104,000 | 110,000 | 3,855 | 8,487.13 |
| 2006-09-22 | 102,000 | 108,000 | 102,000 | 108,000 | 2,682 | 8,332.82 |
| 2006-09-21 | 102,000 | 104,000 | 100,000 | 104,000 | 2,287 | 8,024.20 |
| 2006-09-20 | 100,000 | 101,000 | 99,400 | 101,000 | 1,584 | 7,792.73 |
| 2006-09-19 | 101,000 | 104,000 | 99,900 | 102,000 | 2,184 | 7,869.88 |
| 2006-09-15 | 99,000 | 103,000 | 97,600 | 101,000 | 5,901 | 7,792.73 |
| 2006-09-14 | 106,000 | 108,000 | 99,200 | 99,700 | 6,947 | 7,692.43 |
| 2006-09-13 | 115,000 | 116,000 | 104,000 | 106,000 | 5,122 | 8,178.51 |
| 2006-09-12 | 117,000 | 120,000 | 114,000 | 115,000 | 3,487 | 8,872.91 |
| 2006-09-11 | 121,000 | 122,000 | 116,000 | 117,000 | 2,012 | 9,027.22 |
| 2006-09-08 | 119,000 | 121,000 | 119,000 | 120,000 | 1,450 | 9,258.69 |
| 2006-09-07 | 119,000 | 121,000 | 117,000 | 121,000 | 1,994 | 9,335.84 |
| 2006-09-06 | 121,000 | 122,000 | 120,000 | 120,000 | 1,019 | 9,258.69 |
| 2006-09-05 | 123,000 | 123,000 | 120,000 | 122,000 | 2,161 | 9,413 |
| 2006-09-04 | 122,000 | 123,000 | 120,000 | 122,000 | 2,571 | 9,413 |
| 2006-09-01 | 121,000 | 121,000 | 118,000 | 120,000 | 2,694 | 9,258.69 |
| 2006-08-31 | 120,000 | 124,000 | 119,000 | 122,000 | 3,855 | 9,413 |
| 2006-08-30 | 120,000 | 126,000 | 117,000 | 119,000 | 10,865 | 9,181.53 |
| 2006-08-29 | 118,000 | 121,000 | 117,000 | 118,000 | 2,970 | 9,104.38 |
| 2006-08-28 | 119,000 | 122,000 | 115,000 | 118,000 | 4,047 | 9,104.38 |
| 2006-08-25 | 118,000 | 125,000 | 117,000 | 121,000 | 8,552 | 9,335.84 |
| 2006-08-24 | 113,000 | 120,000 | 112,000 | 118,000 | 7,329 | 9,104.38 |
| 2006-08-23 | 112,000 | 115,000 | 107,000 | 114,000 | 4,526 | 8,795.75 |
| 2006-08-22 | 110,000 | 113,000 | 109,000 | 112,000 | 1,798 | 8,641.44 |
| 2006-08-21 | 113,000 | 114,000 | 111,000 | 112,000 | 1,716 | 8,641.44 |
| 2006-08-18 | 112,000 | 113,000 | 110,000 | 113,000 | 2,071 | 8,718.60 |
| 2006-08-17 | 114,000 | 115,000 | 112,000 | 113,000 | 2,819 | 8,718.60 |
| 2006-08-16 | 115,000 | 115,000 | 112,000 | 113,000 | 3,711 | 8,718.60 |
| 2006-08-15 | 109,000 | 113,000 | 108,000 | 111,000 | 6,326 | 8,564.29 |
| 2006-08-14 | 110,000 | 114,000 | 109,000 | 114,000 | 6,819 | 8,795.75 |
| 2006-08-11 | 106,000 | 109,000 | 105,000 | 108,000 | 4,421 | 8,332.82 |
| 2006-08-10 | 101,000 | 106,000 | 101,000 | 106,000 | 2,939 | 8,178.51 |
| 2006-08-09 | 101,000 | 102,000 | 99,500 | 102,000 | 1,559 | 7,869.88 |
| 2006-08-08 | 99,000 | 102,000 | 99,000 | 102,000 | 1,519 | 7,869.88 |
| 2006-08-07 | 105,000 | 106,000 | 100,000 | 101,000 | 3,193 | 7,792.73 |
| 2006-08-04 | 103,000 | 107,000 | 102,000 | 106,000 | 5,127 | 8,178.51 |
| 2006-08-03 | 104,000 | 104,000 | 101,000 | 102,000 | 4,349 | 7,869.88 |
| 2006-08-02 | 99,000 | 105,000 | 98,900 | 104,000 | 5,089 | 8,024.20 |
| 2006-08-01 | 97,600 | 101,000 | 97,600 | 99,900 | 3,890 | 7,707.86 |
| 2006-07-31 | 97,000 | 99,900 | 95,700 | 97,600 | 3,779 | 7,530.40 |
| 2006-07-28 | 93,200 | 96,000 | 90,100 | 95,000 | 2,178 | 7,329.79 |
| 2006-07-27 | 90,800 | 93,800 | 86,800 | 92,000 | 6,901 | 7,098.33 |
| 2006-07-26 | 97,400 | 98,300 | 93,100 | 93,800 | 2,577 | 7,237.21 |
| 2006-07-25 | 101,000 | 101,000 | 98,300 | 98,300 | 2,354 | 7,584.41 |
| 2006-07-24 | 101,000 | 101,000 | 98,100 | 98,300 | 2,021 | 7,584.41 |
| 2006-07-21 | 99,000 | 102,000 | 97,200 | 101,000 | 2,837 | 7,792.73 |
| 2006-07-20 | 94,900 | 102,000 | 94,400 | 100,000 | 3,749 | 7,715.57 |
| 2006-07-19 | 90,000 | 93,900 | 86,700 | 91,900 | 3,083 | 7,090.61 |
| 2006-07-18 | 98,000 | 98,800 | 89,000 | 91,500 | 3,713 | 7,059.75 |
| 2006-07-14 | 98,100 | 100,000 | 97,000 | 99,000 | 3,259 | 7,638.42 |
| 2006-07-13 | 100,000 | 103,000 | 98,000 | 101,000 | 3,002 | 7,792.73 |
| 2006-07-12 | 103,000 | 104,000 | 100,000 | 102,000 | 2,323 | 7,869.88 |
| 2006-07-11 | 106,000 | 107,000 | 103,000 | 104,000 | 1,573 | 8,024.20 |
| 2006-07-10 | 102,000 | 106,000 | 102,000 | 106,000 | 2,019 | 8,178.51 |
| 2006-07-07 | 108,000 | 109,000 | 105,000 | 106,000 | 2,110 | 8,178.51 |
| 2006-07-06 | 106,000 | 109,000 | 105,000 | 108,000 | 1,752 | 8,332.82 |
| 2006-07-05 | 107,000 | 109,000 | 106,000 | 107,000 | 1,534 | 8,255.66 |
| 2006-07-04 | 111,000 | 111,000 | 109,000 | 110,000 | 3,506 | 8,487.13 |
| 2006-07-03 | 103,000 | 108,000 | 102,000 | 108,000 | 3,998 | 8,332.82 |
| 2006-06-30 | 106,000 | 106,000 | 103,000 | 104,000 | 2,358 | 8,024.20 |
| 2006-06-29 | 103,000 | 104,000 | 103,000 | 103,000 | 1,284 | 7,947.04 |
| 2006-06-28 | 102,000 | 103,000 | 101,000 | 102,000 | 1,264 | 7,869.88 |
| 2006-06-27 | 105,000 | 105,000 | 103,000 | 104,000 | 1,467 | 8,024.20 |
| 2006-06-26 | 105,000 | 105,000 | 103,000 | 104,000 | 2,383 | 8,024.20 |
| 2006-06-23 | 104,000 | 106,000 | 103,000 | 105,000 | 1,598 | 8,101.35 |
| 2006-06-22 | 105,000 | 106,000 | 104,000 | 106,000 | 2,164 | 8,178.51 |
| 2006-06-21 | 105,000 | 106,000 | 100,000 | 103,000 | 2,983 | 7,947.04 |
| 2006-06-20 | 106,000 | 109,000 | 105,000 | 106,000 | 2,149 | 8,178.51 |
| 2006-06-19 | 109,000 | 112,000 | 107,000 | 107,000 | 2,890 | 8,255.66 |
| 2006-06-16 | 111,000 | 112,000 | 108,000 | 110,000 | 6,466 | 8,487.13 |
| 2006-06-15 | 107,000 | 108,000 | 102,000 | 105,000 | 6,727 | 8,101.35 |
| 2006-06-14 | 93,100 | 101,000 | 93,000 | 101,000 | 5,166 | 7,792.73 |
| 2006-06-13 | 95,000 | 100,000 | 94,300 | 94,800 | 3,052 | 7,314.36 |
| 2006-06-12 | 92,500 | 97,300 | 92,500 | 97,000 | 2,801 | 7,484.11 |
| 2006-06-09 | 93,000 | 97,700 | 90,000 | 93,500 | 4,284 | 7,214.06 |
| 2006-06-08 | 89,500 | 92,000 | 86,400 | 91,500 | 7,571 | 7,059.75 |
| 2006-06-07 | 98,200 | 99,200 | 92,000 | 93,500 | 4,297 | 7,214.06 |
| 2006-06-06 | 98,000 | 102,000 | 98,000 | 99,000 | 3,931 | 7,638.42 |
| 2006-06-05 | 99,000 | 106,000 | 97,000 | 103,000 | 5,812 | 7,947.04 |
| 2006-06-02 | 102,000 | 104,000 | 86,200 | 101,000 | 13,376 | 7,792.73 |
| 2006-06-01 | 110,000 | 111,000 | 105,000 | 106,000 | 4,577 | 8,178.51 |
| 2006-05-31 | 106,000 | 110,000 | 105,000 | 109,000 | 5,684 | 8,409.97 |
| 2006-05-30 | 105,000 | 110,000 | 103,000 | 110,000 | 5,210 | 8,487.13 |
| 2006-05-29 | 114,000 | 114,000 | 106,000 | 107,000 | 5,874 | 8,255.66 |
| 2006-05-26 | 116,000 | 118,000 | 110,000 | 114,000 | 4,667 | 8,795.75 |
| 2006-05-25 | 117,000 | 118,000 | 115,000 | 116,000 | 4,377 | 8,950.06 |
| 2006-05-24 | 118,000 | 119,000 | 114,000 | 119,000 | 7,076 | 9,181.53 |
| 2006-05-23 | 111,000 | 117,000 | 110,000 | 114,000 | 6,851 | 8,795.75 |
| 2006-05-22 | 123,000 | 124,000 | 112,000 | 113,000 | 8,134 | 8,718.60 |
| 2006-05-19 | 113,000 | 122,000 | 111,000 | 119,000 | 16,783 | 9,181.53 |
| 2006-05-18 | 105,000 | 111,000 | 105,000 | 109,000 | 6,198 | 8,409.97 |
| 2006-05-17 | 111,000 | 113,000 | 103,000 | 113,000 | 7,514 | 8,718.60 |
| 2006-05-16 | 122,000 | 123,000 | 108,000 | 110,000 | 9,298 | 8,487.13 |
| 2006-05-15 | 121,000 | 124,000 | 120,000 | 121,000 | 2,998 | 9,335.84 |
| 2006-05-12 | 122,000 | 126,000 | 122,000 | 125,000 | 5,362 | 9,644.47 |
| 2006-05-11 | 129,000 | 131,000 | 127,000 | 128,000 | 2,639 | 9,875.93 |
| 2006-05-10 | 130,000 | 132,000 | 130,000 | 130,000 | 2,440 | 10,030.20 |
| 2006-05-09 | 133,000 | 133,000 | 130,000 | 132,000 | 1,774 | 10,184.60 |
| 2006-05-08 | 134,000 | 135,000 | 131,000 | 133,000 | 3,017 | 10,261.70 |
| 2006-05-02 | 132,000 | 133,000 | 131,000 | 133,000 | 1,979 | 10,261.70 |
| 2006-05-01 | 133,000 | 134,000 | 131,000 | 132,000 | 1,444 | 10,184.60 |
| 2006-04-28 | 132,000 | 133,000 | 131,000 | 133,000 | 1,608 | 10,261.70 |
| 2006-04-27 | 135,000 | 135,000 | 132,000 | 132,000 | 1,904 | 10,184.60 |
| 2006-04-26 | 136,000 | 136,000 | 132,000 | 135,000 | 2,327 | 10,416 |
| 2006-04-25 | 133,000 | 136,000 | 131,000 | 136,000 | 3,449 | 10,493.20 |
| 2006-04-24 | 129,000 | 136,000 | 128,000 | 131,000 | 6,047 | 10,107.40 |
| 2006-04-21 | 136,000 | 137,000 | 132,000 | 133,000 | 4,060 | 10,261.70 |
| 2006-04-20 | 140,000 | 142,000 | 136,000 | 137,000 | 3,186 | 10,570.30 |
| 2006-04-19 | 143,000 | 145,000 | 138,000 | 139,000 | 2,820 | 10,724.60 |
| 2006-04-18 | 136,000 | 142,000 | 135,000 | 141,000 | 4,569 | 10,879 |
| 2006-04-17 | 145,000 | 146,000 | 134,000 | 136,000 | 6,277 | 10,493.20 |
| 2006-04-14 | 149,000 | 150,000 | 146,000 | 147,000 | 2,561 | 11,341.90 |
| 2006-04-13 | 152,000 | 152,000 | 148,000 | 148,000 | 3,603 | 11,419 |
| 2006-04-12 | 146,000 | 151,000 | 145,000 | 151,000 | 4,375 | 11,650.50 |
| 2006-04-11 | 149,000 | 149,000 | 145,000 | 148,000 | 4,532 | 11,419 |
| 2006-04-10 | 151,000 | 152,000 | 148,000 | 149,000 | 2,889 | 11,496.20 |
| 2006-04-07 | 151,000 | 153,000 | 150,000 | 152,000 | 2,828 | 11,727.70 |
| 2006-04-06 | 150,000 | 153,000 | 150,000 | 151,000 | 3,526 | 11,650.50 |
| 2006-04-05 | 155,000 | 156,000 | 148,000 | 150,000 | 7,524 | 11,573.40 |
| 2006-04-04 | 155,000 | 156,000 | 152,000 | 153,000 | 5,552 | 11,804.80 |
| 2006-04-03 | 156,000 | 158,000 | 154,000 | 156,000 | 14,256 | 12,036.30 |
| 2006-03-31 | 144,000 | 153,000 | 143,000 | 152,000 | 12,076 | 11,727.70 |
| 2006-03-30 | 147,000 | 149,000 | 144,000 | 145,000 | 6,446 | 11,187.60 |
| 2006-03-29 | 143,000 | 150,000 | 141,000 | 148,000 | 14,699 | 11,419 |
| 2006-03-28 | 136,000 | 147,000 | 136,000 | 145,000 | 14,287 | 11,187.60 |
| 2006-03-27 | 133,000 | 136,000 | 132,000 | 135,000 | 4,535 | 10,416 |
| 2006-03-24 | 134,000 | 134,000 | 132,000 | 133,000 | 1,972 | 10,261.70 |
| 2006-03-23 | 135,000 | 135,000 | 132,000 | 134,000 | 3,446 | 10,338.90 |
| 2006-03-22 | 135,000 | 135,000 | 133,000 | 134,000 | 2,488 | 10,338.90 |
| 2006-03-20 | 133,000 | 137,000 | 133,000 | 135,000 | 4,810 | 10,416 |
| 2006-03-17 | 132,000 | 135,000 | 131,000 | 135,000 | 2,733 | 10,416 |
| 2006-03-16 | 136,000 | 136,000 | 132,000 | 133,000 | 3,776 | 10,261.70 |
| 2006-03-15 | 141,000 | 142,000 | 136,000 | 137,000 | 5,210 | 10,570.30 |
| 2006-03-14 | 142,000 | 143,000 | 139,000 | 140,000 | 6,118 | 10,801.80 |
| 2006-03-13 | 140,000 | 143,000 | 138,000 | 142,000 | 10,244 | 10,956.10 |
| 2006-03-10 | 134,000 | 137,000 | 133,000 | 136,000 | 5,874 | 10,493.20 |
| 2006-03-09 | 134,000 | 138,000 | 134,000 | 136,000 | 5,812 | 10,493.20 |
| 2006-03-08 | 132,000 | 135,000 | 131,000 | 134,000 | 3,271 | 10,338.90 |
| 2006-03-07 | 136,000 | 137,000 | 132,000 | 133,000 | 4,718 | 10,261.70 |
| 2006-03-06 | 134,000 | 138,000 | 131,000 | 138,000 | 10,111 | 10,647.50 |
| 2006-03-03 | 131,000 | 135,000 | 130,000 | 133,000 | 5,557 | 10,261.70 |
| 2006-03-02 | 139,000 | 141,000 | 132,000 | 133,000 | 6,888 | 10,261.70 |
| 2006-03-01 | 135,000 | 141,000 | 134,000 | 137,000 | 6,737 | 10,570.30 |
| 2006-02-28 | 145,000 | 146,000 | 139,000 | 141,000 | 5,371 | 10,879 |
| 2006-02-27 | 151,000 | 153,000 | 145,000 | 147,000 | 8,824 | 11,341.90 |
| 2006-02-24 | 145,000 | 152,000 | 143,000 | 149,000 | 10,563 | 11,496.20 |
| 2006-02-23 | 148,000 | 150,000 | 144,000 | 148,000 | 8,902 | 11,419 |
| 2006-02-22 | 144,000 | 151,000 | 140,000 | 143,000 | 15,667 | 11,033.30 |
| 2006-02-21 | 136,000 | 148,000 | 132,000 | 148,000 | 22,735 | 11,419 |
| 2006-02-20 | 130,000 | 142,000 | 128,000 | 128,000 | 16,867 | 9,875.93 |
| 2006-02-17 | 146,000 | 148,000 | 133,000 | 138,000 | 12,907 | 10,647.50 |
| 2006-02-16 | 153,000 | 157,000 | 143,000 | 144,000 | 17,201 | 11,110.40 |
| 2006-02-15 | 167,000 | 168,000 | 157,000 | 159,000 | 14,673 | 12,267.80 |
| 2006-02-14 | 153,000 | 168,000 | 132,000 | 167,000 | 24,602 | 12,885 |
| 2006-02-13 | 169,000 | 173,000 | 158,000 | 159,000 | 13,158 | 12,267.80 |
| 2006-02-10 | 180,000 | 180,000 | 165,000 | 175,000 | 15,677 | 13,502.30 |
| 2006-02-09 | 184,000 | 184,000 | 177,000 | 178,000 | 8,729 | 13,733.70 |
| 2006-02-08 | 181,000 | 185,000 | 176,000 | 179,000 | 15,293 | 13,810.90 |
| 2006-02-07 | 182,000 | 186,000 | 180,000 | 183,000 | 25,521 | 14,119.50 |
| 2006-02-06 | 171,000 | 179,000 | 167,000 | 177,000 | 18,077 | 13,656.60 |
| 2006-02-03 | 160,000 | 174,000 | 157,000 | 174,000 | 17,985 | 13,425.10 |
| 2006-02-02 | 167,000 | 170,000 | 158,000 | 163,000 | 10,794 | 12,576.40 |
| 2006-02-01 | 172,000 | 174,000 | 166,000 | 168,000 | 11,709 | 12,962.20 |
| 2006-01-31 | 172,000 | 175,000 | 168,000 | 174,000 | 9,755 | 13,425.10 |
| 2006-01-30 | 182,000 | 183,000 | 171,000 | 175,000 | 19,471 | 13,502.30 |
| 2006-01-27 | 178,000 | 185,000 | 175,000 | 178,000 | 31,714 | 13,733.70 |
| 2006-01-26 | 161,000 | 169,000 | 158,000 | 169,000 | 26,102 | 13,039.30 |
| 2006-01-25 | 147,000 | 156,000 | 145,000 | 152,000 | 19,137 | 11,727.70 |
| 2006-01-24 | 139,000 | 149,000 | 135,000 | 149,000 | 17,798 | 11,496.20 |
| 2006-01-23 | 133,000 | 143,000 | 127,000 | 129,000 | 18,987 | 9,953.09 |
| 2006-01-20 | 160,000 | 163,000 | 136,000 | 147,000 | 30,767 | 11,341.90 |
| 2006-01-19 | 133,000 | 155,000 | 128,000 | 155,000 | 55,499 | 11,959.10 |
| 2006-01-18 | 141,000 | 149,000 | 135,000 | 135,000 | 23,609 | 10,416 |
| 2006-01-17 | 178,000 | 191,000 | 163,000 | 165,000 | 35,809 | 12,730.70 |
| 2006-01-16 | 197,000 | 202,000 | 192,000 | 193,000 | 32,287 | 14,891.10 |
| 2006-01-13 | 181,000 | 198,000 | 180,000 | 194,000 | 45,504 | 14,968.20 |
| 2006-01-12 | 176,000 | 182,000 | 173,000 | 179,000 | 23,540 | 13,810.90 |
| 2006-01-11 | 167,000 | 179,000 | 165,000 | 174,000 | 37,890 | 13,425.10 |
| 2006-01-10 | 164,000 | 171,000 | 160,000 | 170,000 | 27,571 | 13,116.50 |
| 2006-01-06 | 159,000 | 162,000 | 153,000 | 158,000 | 13,565 | 12,190.60 |
| 2006-01-05 | 153,000 | 166,000 | 152,000 | 160,000 | 34,885 | 12,344.90 |
| 2006-01-04 | 154,000 | 154,000 | 149,000 | 152,000 | 7,869 | 11,727.70 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
