2317 (株)システナ 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 | 90,500 | 90,900 | 89,800 | 89,800 | 137 | 56.13 |
| 2006-12-28 | 89,400 | 90,900 | 89,400 | 90,400 | 480 | 56.50 |
| 2006-12-27 | 90,700 | 92,300 | 90,700 | 91,400 | 220 | 57.13 |
| 2006-12-26 | 91,100 | 92,000 | 91,000 | 91,500 | 581 | 57.19 |
| 2006-12-25 | 90,100 | 93,000 | 90,100 | 92,100 | 689 | 57.56 |
| 2006-12-22 | 92,700 | 93,400 | 92,000 | 92,500 | 450 | 57.81 |
| 2006-12-21 | 93,400 | 93,900 | 91,000 | 93,000 | 746 | 58.13 |
| 2006-12-20 | 91,900 | 93,900 | 91,100 | 93,400 | 1,201 | 58.38 |
| 2006-12-19 | 89,900 | 94,000 | 89,500 | 90,900 | 1,663 | 56.81 |
| 2006-12-18 | 89,100 | 89,900 | 88,800 | 89,800 | 779 | 56.13 |
| 2006-12-15 | 89,400 | 89,600 | 88,200 | 88,800 | 785 | 55.50 |
| 2006-12-14 | 87,500 | 89,500 | 87,500 | 89,000 | 511 | 55.63 |
| 2006-12-13 | 85,900 | 88,800 | 85,900 | 88,200 | 900 | 55.13 |
| 2006-12-12 | 88,000 | 88,400 | 86,600 | 86,900 | 856 | 54.31 |
| 2006-12-11 | 87,900 | 91,000 | 87,900 | 89,000 | 1,277 | 55.63 |
| 2006-12-08 | 86,400 | 94,600 | 86,300 | 89,900 | 4,880 | 56.19 |
| 2006-12-07 | 82,100 | 85,400 | 82,100 | 85,400 | 752 | 53.38 |
| 2006-12-06 | 81,200 | 83,000 | 80,700 | 82,700 | 525 | 51.69 |
| 2006-12-05 | 80,700 | 81,600 | 79,200 | 81,500 | 509 | 50.94 |
| 2006-12-04 | 77,400 | 80,600 | 76,900 | 80,100 | 340 | 50.06 |
| 2006-12-01 | 76,200 | 77,900 | 76,200 | 77,400 | 360 | 48.38 |
| 2006-11-30 | 77,000 | 77,100 | 75,000 | 76,200 | 276 | 47.63 |
| 2006-11-29 | 75,200 | 76,600 | 75,000 | 76,300 | 250 | 47.69 |
| 2006-11-28 | 74,400 | 75,600 | 73,800 | 75,400 | 358 | 47.13 |
| 2006-11-27 | 74,000 | 75,600 | 74,000 | 74,900 | 200 | 46.81 |
| 2006-11-24 | 73,800 | 74,600 | 73,100 | 74,500 | 373 | 46.56 |
| 2006-11-22 | 71,700 | 74,700 | 71,200 | 73,700 | 629 | 46.06 |
| 2006-11-21 | 70,500 | 72,000 | 69,500 | 71,200 | 368 | 44.50 |
| 2006-11-20 | 75,200 | 75,300 | 71,600 | 72,000 | 358 | 45 |
| 2006-11-17 | 76,900 | 77,200 | 75,200 | 76,200 | 230 | 47.63 |
| 2006-11-16 | 78,100 | 79,900 | 76,600 | 77,000 | 386 | 48.13 |
| 2006-11-15 | 76,100 | 78,000 | 76,100 | 76,100 | 232 | 47.56 |
| 2006-11-14 | 76,800 | 76,900 | 74,800 | 76,100 | 217 | 47.56 |
| 2006-11-13 | 77,500 | 77,500 | 75,100 | 76,100 | 299 | 47.56 |
| 2006-11-10 | 78,700 | 79,000 | 77,500 | 78,100 | 360 | 48.81 |
| 2006-11-09 | 78,300 | 79,000 | 78,000 | 78,600 | 176 | 49.13 |
| 2006-11-08 | 80,300 | 80,700 | 78,500 | 78,500 | 392 | 49.06 |
| 2006-11-07 | 80,300 | 81,400 | 80,300 | 80,400 | 226 | 50.25 |
| 2006-11-06 | 80,700 | 81,000 | 79,900 | 80,400 | 328 | 50.25 |
| 2006-11-02 | 82,300 | 82,300 | 80,400 | 81,500 | 373 | 50.94 |
| 2006-11-01 | 82,400 | 82,700 | 81,200 | 82,200 | 221 | 51.38 |
| 2006-10-31 | 81,600 | 83,200 | 81,600 | 82,400 | 312 | 51.50 |
| 2006-10-30 | 82,500 | 82,500 | 81,300 | 81,400 | 342 | 50.88 |
| 2006-10-27 | 83,600 | 83,900 | 82,500 | 83,200 | 352 | 52 |
| 2006-10-26 | 85,600 | 85,800 | 83,000 | 83,900 | 299 | 52.44 |
| 2006-10-25 | 85,100 | 86,600 | 85,100 | 86,000 | 296 | 53.75 |
| 2006-10-24 | 84,500 | 86,500 | 84,400 | 85,700 | 461 | 53.56 |
| 2006-10-23 | 84,600 | 84,900 | 83,000 | 84,500 | 282 | 52.81 |
| 2006-10-20 | 83,700 | 85,200 | 83,700 | 84,600 | 316 | 52.88 |
| 2006-10-19 | 83,500 | 84,400 | 83,300 | 84,400 | 269 | 52.75 |
| 2006-10-18 | 82,100 | 83,300 | 81,100 | 82,900 | 297 | 51.81 |
| 2006-10-17 | 82,800 | 83,100 | 82,000 | 82,600 | 332 | 51.63 |
| 2006-10-16 | 80,000 | 82,400 | 80,000 | 82,000 | 538 | 51.25 |
| 2006-10-13 | 82,000 | 82,000 | 79,900 | 81,300 | 627 | 50.81 |
| 2006-10-12 | 81,000 | 81,800 | 80,000 | 80,500 | 347 | 50.31 |
| 2006-10-11 | 84,600 | 84,900 | 80,500 | 81,200 | 459 | 50.75 |
| 2006-10-10 | 87,000 | 87,300 | 85,300 | 85,500 | 463 | 53.44 |
| 2006-10-06 | 88,000 | 88,700 | 87,100 | 88,600 | 441 | 55.38 |
| 2006-10-05 | 87,200 | 88,000 | 86,300 | 88,000 | 676 | 55 |
| 2006-10-04 | 85,000 | 87,000 | 84,500 | 86,200 | 567 | 53.88 |
| 2006-10-03 | 83,300 | 85,100 | 83,300 | 84,300 | 382 | 52.69 |
| 2006-10-02 | 85,300 | 86,900 | 85,000 | 85,300 | 263 | 53.31 |
| 2006-09-29 | 87,900 | 87,900 | 86,300 | 86,300 | 411 | 53.94 |
| 2006-09-28 | 85,700 | 87,000 | 85,500 | 87,000 | 285 | 54.38 |
| 2006-09-27 | 84,600 | 85,800 | 84,000 | 85,600 | 347 | 53.50 |
| 2006-09-26 | 83,200 | 85,000 | 82,900 | 84,300 | 333 | 52.69 |
| 2006-09-25 | 81,000 | 84,000 | 81,000 | 83,200 | 514 | 52 |
| 2006-09-22 | 82,000 | 82,800 | 81,000 | 81,300 | 231 | 50.81 |
| 2006-09-21 | 82,000 | 82,100 | 81,000 | 81,300 | 170 | 50.81 |
| 2006-09-20 | 81,300 | 82,000 | 80,800 | 81,600 | 239 | 51 |
| 2006-09-19 | 81,700 | 83,200 | 81,300 | 82,000 | 230 | 51.25 |
| 2006-09-15 | 81,200 | 82,900 | 81,200 | 82,100 | 146 | 51.31 |
| 2006-09-14 | 82,200 | 83,300 | 81,500 | 82,200 | 391 | 51.38 |
| 2006-09-13 | 86,300 | 86,300 | 82,600 | 82,700 | 506 | 51.69 |
| 2006-09-12 | 87,400 | 87,400 | 85,100 | 85,400 | 367 | 53.38 |
| 2006-09-11 | 90,400 | 90,400 | 87,500 | 87,500 | 332 | 54.69 |
| 2006-09-08 | 89,100 | 90,300 | 87,300 | 89,500 | 887 | 55.94 |
| 2006-09-07 | 92,700 | 93,800 | 89,100 | 89,100 | 2,099 | 55.69 |
| 2006-09-06 | 88,300 | 91,900 | 88,300 | 90,700 | 956 | 56.69 |
| 2006-09-05 | 88,300 | 89,700 | 87,200 | 89,300 | 619 | 55.81 |
| 2006-09-04 | 85,000 | 87,500 | 85,000 | 87,500 | 430 | 54.69 |
| 2006-09-01 | 86,000 | 86,100 | 85,200 | 85,400 | 126 | 53.38 |
| 2006-08-31 | 85,900 | 86,400 | 84,700 | 86,200 | 573 | 53.88 |
| 2006-08-30 | 85,400 | 86,200 | 85,000 | 85,500 | 607 | 53.44 |
| 2006-08-29 | 85,200 | 85,400 | 84,600 | 85,400 | 102 | 53.38 |
| 2006-08-28 | 86,000 | 86,100 | 84,000 | 84,600 | 348 | 52.88 |
| 2006-08-25 | 85,300 | 86,800 | 84,500 | 85,900 | 195 | 53.69 |
| 2006-08-24 | 86,500 | 87,000 | 85,100 | 86,300 | 331 | 53.94 |
| 2006-08-23 | 86,200 | 87,000 | 85,800 | 86,500 | 389 | 54.06 |
| 2006-08-22 | 84,800 | 86,500 | 84,200 | 86,100 | 697 | 53.81 |
| 2006-08-21 | 84,000 | 84,600 | 82,800 | 83,300 | 578 | 52.06 |
| 2006-08-18 | 80,800 | 82,700 | 80,600 | 82,000 | 512 | 51.25 |
| 2006-08-17 | 81,300 | 81,500 | 80,300 | 80,600 | 342 | 50.38 |
| 2006-08-16 | 79,000 | 80,500 | 79,000 | 80,300 | 319 | 50.19 |
| 2006-08-15 | 78,100 | 79,000 | 77,700 | 78,600 | 287 | 49.13 |
| 2006-08-14 | 78,200 | 78,700 | 77,400 | 78,700 | 118 | 49.19 |
| 2006-08-11 | 77,300 | 78,600 | 77,300 | 78,200 | 202 | 48.88 |
| 2006-08-10 | 78,200 | 78,800 | 77,500 | 78,300 | 273 | 48.94 |
| 2006-08-09 | 78,400 | 79,200 | 78,000 | 78,700 | 377 | 49.19 |
| 2006-08-08 | 78,400 | 79,900 | 78,400 | 79,000 | 236 | 49.38 |
| 2006-08-07 | 79,100 | 80,000 | 78,800 | 78,800 | 341 | 49.25 |
| 2006-08-04 | 81,200 | 81,500 | 79,800 | 80,500 | 139 | 50.31 |
| 2006-08-03 | 81,500 | 81,500 | 79,900 | 81,000 | 343 | 50.63 |
| 2006-08-02 | 78,000 | 80,000 | 78,000 | 79,900 | 240 | 49.94 |
| 2006-08-01 | 78,600 | 81,200 | 78,000 | 80,000 | 417 | 50 |
| 2006-07-31 | 81,500 | 81,500 | 78,600 | 79,600 | 362 | 49.75 |
| 2006-07-28 | 78,800 | 80,600 | 78,000 | 80,600 | 419 | 50.38 |
| 2006-07-27 | 77,000 | 78,700 | 76,700 | 78,700 | 334 | 49.19 |
| 2006-07-26 | 80,100 | 80,300 | 77,900 | 78,700 | 285 | 49.19 |
| 2006-07-25 | 81,000 | 82,000 | 79,000 | 80,000 | 252 | 50 |
| 2006-07-24 | 79,000 | 79,500 | 77,800 | 79,500 | 361 | 49.69 |
| 2006-07-21 | 81,600 | 82,100 | 79,100 | 80,500 | 466 | 50.31 |
| 2006-07-20 | 80,500 | 82,400 | 79,200 | 81,600 | 546 | 51 |
| 2006-07-19 | 77,500 | 81,000 | 76,600 | 77,500 | 830 | 48.44 |
| 2006-07-18 | 82,100 | 82,700 | 79,500 | 79,500 | 671 | 49.69 |
| 2006-07-14 | 82,300 | 84,000 | 81,400 | 81,600 | 489 | 51 |
| 2006-07-13 | 83,200 | 86,000 | 81,400 | 85,300 | 610 | 53.31 |
| 2006-07-12 | 86,500 | 86,600 | 84,000 | 85,900 | 632 | 53.69 |
| 2006-07-11 | 83,500 | 87,000 | 82,900 | 86,700 | 1,138 | 54.19 |
| 2006-07-10 | 79,200 | 84,000 | 79,200 | 83,700 | 525 | 52.31 |
| 2006-07-07 | 85,100 | 86,000 | 83,100 | 83,200 | 207 | 52 |
| 2006-07-06 | 86,000 | 86,600 | 84,800 | 85,900 | 367 | 53.69 |
| 2006-07-05 | 85,900 | 86,400 | 84,900 | 86,400 | 271 | 54 |
| 2006-07-04 | 85,700 | 86,500 | 85,700 | 86,400 | 282 | 54 |
| 2006-07-03 | 86,100 | 87,000 | 84,500 | 86,100 | 461 | 53.81 |
| 2006-06-30 | 87,000 | 87,600 | 84,800 | 85,800 | 406 | 53.63 |
| 2006-06-29 | 82,100 | 86,000 | 82,100 | 86,000 | 851 | 53.75 |
| 2006-06-28 | 82,800 | 83,500 | 81,700 | 82,800 | 480 | 51.75 |
| 2006-06-27 | 83,000 | 83,800 | 82,300 | 83,400 | 455 | 52.13 |
| 2006-06-26 | 84,000 | 84,900 | 82,900 | 83,500 | 341 | 52.19 |
| 2006-06-23 | 83,900 | 86,000 | 82,700 | 85,500 | 343 | 53.44 |
| 2006-06-22 | 86,000 | 86,700 | 84,900 | 85,900 | 394 | 53.69 |
| 2006-06-21 | 84,300 | 85,600 | 82,000 | 84,700 | 497 | 52.94 |
| 2006-06-20 | 86,200 | 86,700 | 83,400 | 84,300 | 246 | 52.69 |
| 2006-06-19 | 83,100 | 86,700 | 81,400 | 86,400 | 1,057 | 54 |
| 2006-06-16 | 87,600 | 87,700 | 83,300 | 83,300 | 1,258 | 52.06 |
| 2006-06-15 | 80,000 | 84,600 | 79,000 | 82,800 | 1,338 | 51.75 |
| 2006-06-14 | 73,600 | 78,000 | 73,600 | 77,000 | 903 | 48.13 |
| 2006-06-13 | 73,800 | 75,800 | 72,200 | 73,600 | 1,092 | 46 |
| 2006-06-12 | 70,000 | 73,300 | 69,200 | 73,200 | 596 | 45.75 |
| 2006-06-09 | 68,200 | 70,700 | 68,200 | 69,800 | 1,228 | 43.63 |
| 2006-06-08 | 69,600 | 69,900 | 67,600 | 68,600 | 949 | 42.88 |
| 2006-06-07 | 72,100 | 73,000 | 70,200 | 71,500 | 525 | 44.69 |
| 2006-06-06 | 71,700 | 74,500 | 71,700 | 73,000 | 266 | 45.63 |
| 2006-06-05 | 73,600 | 76,000 | 71,500 | 74,500 | 505 | 46.56 |
| 2006-06-02 | 76,000 | 77,000 | 67,100 | 73,900 | 1,502 | 46.19 |
| 2006-06-01 | 77,600 | 81,000 | 75,000 | 75,000 | 906 | 46.88 |
| 2006-05-31 | 81,000 | 81,500 | 77,600 | 77,600 | 902 | 48.50 |
| 2006-05-30 | 85,600 | 85,600 | 81,600 | 82,600 | 729 | 51.63 |
| 2006-05-29 | 89,000 | 90,900 | 85,600 | 85,600 | 1,325 | 53.50 |
| 2006-05-26 | 83,000 | 92,900 | 82,100 | 89,300 | 3,604 | 55.81 |
| 2006-05-25 | 81,500 | 82,900 | 81,200 | 82,900 | 230 | 51.81 |
| 2006-05-24 | 81,800 | 82,800 | 80,200 | 81,900 | 385 | 51.19 |
| 2006-05-23 | 84,500 | 84,500 | 82,100 | 82,800 | 343 | 51.75 |
| 2006-05-22 | 84,400 | 85,800 | 83,500 | 83,900 | 381 | 52.44 |
| 2006-05-19 | 81,800 | 82,600 | 80,800 | 82,200 | 373 | 51.38 |
| 2006-05-18 | 80,100 | 82,000 | 80,100 | 81,800 | 323 | 51.13 |
| 2006-05-17 | 85,600 | 85,600 | 81,100 | 81,900 | 631 | 51.19 |
| 2006-05-16 | 87,200 | 88,800 | 83,000 | 86,600 | 520 | 54.13 |
| 2006-05-15 | 85,500 | 88,900 | 85,500 | 87,100 | 205 | 54.44 |
| 2006-05-12 | 85,700 | 88,000 | 85,700 | 87,400 | 396 | 54.63 |
| 2006-05-11 | 90,100 | 90,700 | 88,300 | 88,800 | 351 | 55.50 |
| 2006-05-10 | 92,500 | 92,500 | 90,100 | 90,400 | 451 | 56.50 |
| 2006-05-09 | 92,500 | 93,300 | 92,400 | 92,500 | 385 | 57.81 |
| 2006-05-08 | 92,300 | 93,700 | 91,800 | 92,700 | 463 | 57.94 |
| 2006-05-02 | 91,600 | 93,300 | 91,500 | 92,100 | 560 | 57.56 |
| 2006-05-01 | 94,900 | 94,900 | 91,500 | 92,200 | 615 | 57.63 |
| 2006-04-28 | 92,000 | 93,900 | 91,600 | 93,900 | 827 | 58.69 |
| 2006-04-27 | 96,000 | 97,200 | 90,100 | 91,000 | 734 | 56.88 |
| 2006-04-26 | 95,800 | 96,700 | 94,600 | 96,100 | 389 | 60.06 |
| 2006-04-25 | 93,300 | 97,000 | 93,100 | 95,900 | 387 | 59.94 |
| 2006-04-24 | 96,600 | 97,100 | 93,000 | 93,500 | 505 | 58.44 |
| 2006-04-21 | 98,000 | 98,600 | 96,000 | 96,000 | 922 | 60 |
| 2006-04-20 | 99,700 | 100,000 | 97,400 | 97,500 | 767 | 60.94 |
| 2006-04-19 | 100,000 | 101,000 | 99,500 | 99,600 | 618 | 62.25 |
| 2006-04-18 | 97,500 | 100,000 | 97,300 | 99,300 | 670 | 62.06 |
| 2006-04-17 | 103,000 | 103,000 | 99,500 | 99,500 | 921 | 62.19 |
| 2006-04-14 | 102,000 | 104,000 | 102,000 | 102,000 | 336 | 63.75 |
| 2006-04-13 | 103,000 | 104,000 | 102,000 | 102,000 | 446 | 63.75 |
| 2006-04-12 | 104,000 | 105,000 | 103,000 | 103,000 | 429 | 64.38 |
| 2006-04-11 | 104,000 | 106,000 | 103,000 | 105,000 | 538 | 65.63 |
| 2006-04-10 | 105,000 | 106,000 | 104,000 | 105,000 | 606 | 65.63 |
| 2006-04-07 | 107,000 | 107,000 | 105,000 | 106,000 | 926 | 66.25 |
| 2006-04-06 | 107,000 | 109,000 | 105,000 | 105,000 | 2,446 | 65.63 |
| 2006-04-05 | 103,000 | 107,000 | 102,000 | 105,000 | 3,166 | 65.63 |
| 2006-04-04 | 103,000 | 103,000 | 99,300 | 101,000 | 1,248 | 63.13 |
| 2006-04-03 | 101,000 | 104,000 | 100,000 | 102,000 | 1,415 | 63.75 |
| 2006-03-31 | 103,000 | 103,000 | 100,000 | 100,000 | 513 | 62.50 |
| 2006-03-30 | 98,900 | 103,000 | 98,700 | 103,000 | 1,308 | 64.38 |
| 2006-03-29 | 95,500 | 98,800 | 95,500 | 98,500 | 520 | 61.56 |
| 2006-03-28 | 95,200 | 96,900 | 95,000 | 95,800 | 249 | 59.88 |
| 2006-03-27 | 97,000 | 97,800 | 96,000 | 96,600 | 291 | 60.38 |
| 2006-03-24 | 97,700 | 97,800 | 96,300 | 96,900 | 447 | 60.56 |
| 2006-03-23 | 100,000 | 100,000 | 97,800 | 97,900 | 500 | 61.19 |
| 2006-03-22 | 99,900 | 99,900 | 98,500 | 99,000 | 433 | 61.88 |
| 2006-03-20 | 98,500 | 101,000 | 98,500 | 99,600 | 693 | 62.25 |
| 2006-03-17 | 98,400 | 99,500 | 97,500 | 99,500 | 591 | 62.19 |
| 2006-03-16 | 103,000 | 103,000 | 96,400 | 98,800 | 1,481 | 61.75 |
| 2006-03-15 | 100,000 | 105,000 | 99,600 | 103,000 | 2,070 | 64.38 |
| 2006-03-14 | 100,000 | 101,000 | 99,500 | 100,000 | 980 | 62.50 |
| 2006-03-13 | 99,200 | 101,000 | 98,300 | 99,600 | 669 | 62.25 |
| 2006-03-10 | 95,600 | 99,500 | 95,600 | 97,800 | 1,014 | 61.13 |
| 2006-03-09 | 95,300 | 97,700 | 95,300 | 96,600 | 744 | 60.38 |
| 2006-03-08 | 94,300 | 95,000 | 93,500 | 94,300 | 386 | 58.94 |
| 2006-03-07 | 98,000 | 98,200 | 94,900 | 95,300 | 821 | 59.56 |
| 2006-03-06 | 94,000 | 96,500 | 93,000 | 96,300 | 649 | 60.19 |
| 2006-03-03 | 97,000 | 97,900 | 92,000 | 95,000 | 1,056 | 59.38 |
| 2006-03-02 | 98,400 | 98,400 | 96,300 | 96,300 | 1,118 | 60.19 |
| 2006-03-01 | 96,700 | 98,000 | 93,700 | 96,400 | 1,178 | 60.25 |
| 2006-02-28 | 94,000 | 97,800 | 93,000 | 97,100 | 1,336 | 60.69 |
| 2006-02-27 | 95,000 | 96,300 | 91,600 | 93,000 | 994 | 58.13 |
| 2006-02-24 | 93,000 | 95,300 | 90,800 | 93,000 | 1,275 | 58.13 |
| 2006-02-23 | 88,000 | 91,500 | 87,900 | 91,300 | 1,101 | 57.06 |
| 2006-02-22 | 83,000 | 87,500 | 82,000 | 86,300 | 856 | 53.94 |
| 2006-02-21 | 78,500 | 84,100 | 78,500 | 83,000 | 2,742 | 51.88 |
| 2006-02-20 | 89,000 | 89,000 | 81,500 | 81,500 | 1,516 | 50.94 |
| 2006-02-17 | 94,000 | 95,000 | 91,000 | 91,500 | 1,246 | 57.19 |
| 2006-02-16 | 98,600 | 99,000 | 93,500 | 94,000 | 973 | 58.75 |
| 2006-02-15 | 99,000 | 101,000 | 98,200 | 98,500 | 1,165 | 61.56 |
| 2006-02-14 | 99,000 | 99,500 | 93,000 | 98,000 | 1,632 | 61.25 |
| 2006-02-13 | 102,000 | 103,000 | 99,900 | 100,000 | 1,780 | 62.50 |
| 2006-02-10 | 105,000 | 106,000 | 103,000 | 103,000 | 1,198 | 64.38 |
| 2006-02-09 | 106,000 | 107,000 | 105,000 | 105,000 | 744 | 65.63 |
| 2006-02-08 | 106,000 | 107,000 | 105,000 | 105,000 | 797 | 65.63 |
| 2006-02-07 | 107,000 | 107,000 | 106,000 | 106,000 | 636 | 66.25 |
| 2006-02-06 | 106,000 | 108,000 | 106,000 | 107,000 | 498 | 66.88 |
| 2006-02-03 | 106,000 | 107,000 | 105,000 | 106,000 | 842 | 66.25 |
| 2006-02-02 | 107,000 | 107,000 | 106,000 | 107,000 | 851 | 66.88 |
| 2006-02-01 | 108,000 | 109,000 | 105,000 | 106,000 | 1,373 | 66.25 |
| 2006-01-31 | 108,000 | 109,000 | 108,000 | 108,000 | 1,138 | 67.50 |
| 2006-01-30 | 110,000 | 110,000 | 108,000 | 108,000 | 1,037 | 67.50 |
| 2006-01-27 | 111,000 | 111,000 | 108,000 | 108,000 | 1,312 | 67.50 |
| 2006-01-26 | 112,000 | 112,000 | 110,000 | 110,000 | 624 | 68.75 |
| 2006-01-25 | 111,000 | 113,000 | 110,000 | 110,000 | 1,587 | 68.75 |
| 2006-01-24 | 107,000 | 112,000 | 107,000 | 109,000 | 1,038 | 68.13 |
| 2006-01-23 | 107,000 | 111,000 | 107,000 | 108,000 | 1,908 | 67.50 |
| 2006-01-20 | 115,000 | 117,000 | 110,000 | 111,000 | 2,489 | 69.38 |
| 2006-01-19 | 99,200 | 113,000 | 99,200 | 111,000 | 3,499 | 69.38 |
| 2006-01-18 | 112,000 | 114,000 | 101,000 | 103,000 | 4,982 | 64.38 |
| 2006-01-17 | 118,000 | 121,000 | 112,000 | 115,000 | 5,728 | 71.88 |
| 2006-01-16 | 121,000 | 124,000 | 118,000 | 122,000 | 6,495 | 76.25 |
| 2006-01-13 | 114,000 | 124,000 | 113,000 | 119,000 | 10,428 | 74.38 |
| 2006-01-12 | 115,000 | 115,000 | 112,000 | 113,000 | 4,142 | 70.63 |
| 2006-01-11 | 110,000 | 115,000 | 109,000 | 115,000 | 8,666 | 71.88 |
| 2006-01-10 | 108,000 | 109,000 | 107,000 | 109,000 | 3,057 | 68.13 |
| 2006-01-06 | 107,000 | 107,000 | 105,000 | 107,000 | 2,305 | 66.88 |
| 2006-01-05 | 106,000 | 107,000 | 104,000 | 106,000 | 2,567 | 66.25 |
| 2006-01-04 | 107,000 | 108,000 | 105,000 | 106,000 | 1,529 | 66.25 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
