3760 (株)ケイブ 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 | 172,000 | 173,000 | 169,000 | 173,000 | 37 | 1,730 |
| 2006-12-28 | 179,000 | 179,000 | 174,000 | 174,000 | 34 | 1,740 |
| 2006-12-27 | 180,000 | 183,000 | 179,000 | 179,000 | 88 | 1,790 |
| 2006-12-26 | 173,000 | 182,000 | 170,000 | 179,000 | 119 | 1,790 |
| 2006-12-25 | 174,000 | 174,000 | 170,000 | 174,000 | 85 | 1,740 |
| 2006-12-22 | 184,000 | 185,000 | 174,000 | 176,000 | 82 | 1,760 |
| 2006-12-21 | 185,000 | 189,000 | 180,000 | 183,000 | 100 | 1,830 |
| 2006-12-20 | 184,000 | 188,000 | 182,000 | 185,000 | 57 | 1,850 |
| 2006-12-19 | 190,000 | 190,000 | 185,000 | 187,000 | 49 | 1,870 |
| 2006-12-18 | 193,000 | 193,000 | 188,000 | 192,000 | 59 | 1,920 |
| 2006-12-15 | 194,000 | 200,000 | 190,000 | 196,000 | 46 | 1,960 |
| 2006-12-14 | 195,000 | 200,000 | 195,000 | 196,000 | 16 | 1,960 |
| 2006-12-13 | 191,000 | 201,000 | 191,000 | 195,000 | 53 | 1,950 |
| 2006-12-12 | 202,000 | 202,000 | 193,000 | 193,000 | 83 | 1,930 |
| 2006-12-11 | 202,000 | 208,000 | 202,000 | 204,000 | 65 | 2,040 |
| 2006-12-08 | 215,000 | 215,000 | 203,000 | 210,000 | 109 | 2,100 |
| 2006-12-07 | 220,000 | 221,000 | 206,000 | 215,000 | 317 | 2,150 |
| 2006-12-06 | 192,000 | 223,000 | 191,000 | 223,000 | 640 | 2,230 |
| 2006-12-05 | 188,000 | 200,000 | 188,000 | 193,000 | 99 | 1,930 |
| 2006-12-04 | 187,000 | 194,000 | 185,000 | 188,000 | 54 | 1,880 |
| 2006-12-01 | 185,000 | 188,000 | 180,000 | 188,000 | 44 | 1,880 |
| 2006-11-30 | 188,000 | 190,000 | 184,000 | 188,000 | 76 | 1,880 |
| 2006-11-29 | 182,000 | 186,000 | 175,000 | 186,000 | 106 | 1,860 |
| 2006-11-28 | 175,000 | 185,000 | 169,000 | 179,000 | 89 | 1,790 |
| 2006-11-27 | 172,000 | 179,000 | 167,000 | 175,000 | 57 | 1,750 |
| 2006-11-24 | 174,000 | 175,000 | 169,000 | 175,000 | 42 | 1,750 |
| 2006-11-22 | 168,000 | 180,000 | 168,000 | 175,000 | 88 | 1,750 |
| 2006-11-21 | 171,000 | 178,000 | 164,000 | 165,000 | 132 | 1,650 |
| 2006-11-20 | 182,000 | 185,000 | 173,000 | 178,000 | 74 | 1,780 |
| 2006-11-17 | 203,000 | 203,000 | 190,000 | 191,000 | 73 | 1,910 |
| 2006-11-16 | 207,000 | 207,000 | 203,000 | 203,000 | 22 | 2,030 |
| 2006-11-15 | 213,000 | 213,000 | 205,000 | 206,000 | 28 | 2,060 |
| 2006-11-14 | 203,000 | 213,000 | 200,000 | 213,000 | 40 | 2,130 |
| 2006-11-13 | 210,000 | 210,000 | 202,000 | 202,000 | 43 | 2,020 |
| 2006-11-10 | 213,000 | 219,000 | 212,000 | 214,000 | 18 | 2,140 |
| 2006-11-09 | 212,000 | 219,000 | 212,000 | 216,000 | 33 | 2,160 |
| 2006-11-08 | 227,000 | 227,000 | 219,000 | 219,000 | 22 | 2,190 |
| 2006-11-07 | 233,000 | 233,000 | 222,000 | 227,000 | 21 | 2,270 |
| 2006-11-06 | 235,000 | 235,000 | 223,000 | 230,000 | 36 | 2,300 |
| 2006-11-02 | 233,000 | 234,000 | 228,000 | 233,000 | 45 | 2,330 |
| 2006-11-01 | 245,000 | 245,000 | 233,000 | 233,000 | 30 | 2,330 |
| 2006-10-31 | 246,000 | 248,000 | 239,000 | 245,000 | 13 | 2,450 |
| 2006-10-30 | 244,000 | 244,000 | 236,000 | 242,000 | 59 | 2,420 |
| 2006-10-27 | 248,000 | 252,000 | 245,000 | 246,000 | 54 | 2,460 |
| 2006-10-26 | 245,000 | 248,000 | 239,000 | 246,000 | 62 | 2,460 |
| 2006-10-25 | 248,000 | 248,000 | 240,000 | 241,000 | 46 | 2,410 |
| 2006-10-24 | 252,000 | 253,000 | 246,000 | 248,000 | 108 | 2,480 |
| 2006-10-23 | 246,000 | 248,000 | 245,000 | 246,000 | 69 | 2,460 |
| 2006-10-20 | 245,000 | 249,000 | 236,000 | 239,000 | 59 | 2,390 |
| 2006-10-19 | 241,000 | 259,000 | 237,000 | 240,000 | 115 | 2,400 |
| 2006-10-18 | 227,000 | 238,000 | 225,000 | 237,000 | 46 | 2,370 |
| 2006-10-17 | 235,000 | 239,000 | 225,000 | 227,000 | 66 | 2,270 |
| 2006-10-16 | 229,000 | 240,000 | 229,000 | 233,000 | 100 | 2,330 |
| 2006-10-13 | 223,000 | 230,000 | 222,000 | 230,000 | 64 | 2,300 |
| 2006-10-12 | 210,000 | 225,000 | 200,000 | 220,000 | 93 | 2,200 |
| 2006-10-11 | 230,000 | 238,000 | 222,000 | 223,000 | 96 | 2,230 |
| 2006-10-10 | 230,000 | 238,000 | 224,000 | 230,000 | 77 | 2,300 |
| 2006-10-06 | 246,000 | 246,000 | 242,000 | 242,000 | 53 | 2,420 |
| 2006-10-05 | 247,000 | 258,000 | 247,000 | 249,000 | 100 | 2,490 |
| 2006-10-04 | 250,000 | 252,000 | 243,000 | 243,000 | 40 | 2,430 |
| 2006-10-03 | 254,000 | 254,000 | 246,000 | 248,000 | 42 | 2,480 |
| 2006-10-02 | 262,000 | 263,000 | 254,000 | 255,000 | 34 | 2,550 |
| 2006-09-29 | 266,000 | 266,000 | 255,000 | 262,000 | 159 | 2,620 |
| 2006-09-28 | 248,000 | 276,000 | 247,000 | 272,000 | 603 | 2,720 |
| 2006-09-27 | 240,000 | 241,000 | 236,000 | 241,000 | 34 | 2,410 |
| 2006-09-26 | 238,000 | 244,000 | 233,000 | 233,000 | 71 | 2,330 |
| 2006-09-25 | 240,000 | 241,000 | 235,000 | 235,000 | 35 | 2,350 |
| 2006-09-22 | 238,000 | 242,000 | 233,000 | 242,000 | 53 | 2,420 |
| 2006-09-21 | 240,000 | 241,000 | 231,000 | 241,000 | 83 | 2,410 |
| 2006-09-20 | 249,000 | 249,000 | 233,000 | 236,000 | 174 | 2,360 |
| 2006-09-19 | 260,000 | 261,000 | 253,000 | 254,000 | 76 | 2,540 |
| 2006-09-15 | 260,000 | 263,000 | 255,000 | 262,000 | 71 | 2,620 |
| 2006-09-14 | 279,000 | 279,000 | 260,000 | 267,000 | 79 | 2,670 |
| 2006-09-13 | 293,000 | 294,000 | 276,000 | 279,000 | 70 | 2,790 |
| 2006-09-12 | 295,000 | 295,000 | 286,000 | 287,000 | 106 | 2,870 |
| 2006-09-11 | 302,000 | 305,000 | 292,000 | 292,000 | 186 | 2,920 |
| 2006-09-08 | 295,000 | 322,000 | 294,000 | 305,000 | 1,032 | 3,050 |
| 2006-09-07 | 292,000 | 298,000 | 289,000 | 296,000 | 77 | 2,960 |
| 2006-09-06 | 296,000 | 296,000 | 292,000 | 292,000 | 55 | 2,920 |
| 2006-09-05 | 299,000 | 299,000 | 291,000 | 296,000 | 123 | 2,960 |
| 2006-09-04 | 295,000 | 297,000 | 292,000 | 295,000 | 92 | 2,950 |
| 2006-09-01 | 296,000 | 296,000 | 288,000 | 290,000 | 121 | 2,900 |
| 2006-08-31 | 305,000 | 309,000 | 290,000 | 297,000 | 1,111 | 2,970 |
| 2006-08-30 | 288,000 | 324,000 | 285,000 | 324,000 | 1,193 | 3,240 |
| 2006-08-29 | 290,000 | 294,000 | 280,000 | 284,000 | 87 | 2,840 |
| 2006-08-28 | 300,000 | 300,000 | 285,000 | 288,000 | 168 | 2,880 |
| 2006-08-25 | 318,000 | 318,000 | 307,000 | 308,000 | 260 | 3,080 |
| 2006-08-24 | 300,000 | 332,000 | 300,000 | 323,000 | 1,101 | 3,230 |
| 2006-08-23 | 295,000 | 298,000 | 292,000 | 295,000 | 68 | 2,950 |
| 2006-08-22 | 300,000 | 300,000 | 295,000 | 295,000 | 166 | 2,950 |
| 2006-08-21 | 298,000 | 305,000 | 295,000 | 302,000 | 183 | 3,020 |
| 2006-08-18 | 309,000 | 309,000 | 295,000 | 301,000 | 98 | 3,010 |
| 2006-08-17 | 314,000 | 314,000 | 305,000 | 305,000 | 162 | 3,050 |
| 2006-08-16 | 323,000 | 323,000 | 305,000 | 312,000 | 288 | 3,120 |
| 2006-08-15 | 327,000 | 336,000 | 307,000 | 309,000 | 1,427 | 3,090 |
| 2006-08-14 | 262,000 | 298,000 | 262,000 | 298,000 | 841 | 2,980 |
| 2006-08-11 | 251,000 | 261,000 | 251,000 | 258,000 | 123 | 2,580 |
| 2006-08-10 | 251,000 | 252,000 | 247,000 | 251,000 | 57 | 2,510 |
| 2006-08-09 | 245,000 | 251,000 | 243,000 | 251,000 | 65 | 2,510 |
| 2006-08-08 | 253,000 | 254,000 | 241,000 | 248,000 | 112 | 2,480 |
| 2006-08-07 | 270,000 | 270,000 | 250,000 | 251,000 | 222 | 2,510 |
| 2006-08-04 | 272,000 | 273,000 | 263,000 | 266,000 | 154 | 2,660 |
| 2006-08-03 | 280,000 | 281,000 | 260,000 | 271,000 | 231 | 2,710 |
| 2006-08-02 | 254,000 | 280,000 | 246,000 | 270,000 | 501 | 2,700 |
| 2006-08-01 | 253,000 | 257,000 | 250,000 | 254,000 | 140 | 2,540 |
| 2006-07-31 | 260,000 | 270,000 | 247,000 | 250,000 | 430 | 2,500 |
| 2006-07-28 | 242,000 | 255,000 | 235,000 | 252,000 | 409 | 2,520 |
| 2006-07-27 | 222,000 | 259,000 | 222,000 | 234,000 | 1,338 | 2,340 |
| 2006-07-26 | 262,000 | 262,000 | 262,000 | 262,000 | 39 | 2,620 |
| 2006-07-25 | 312,000 | 312,000 | 312,000 | 312,000 | 44 | 3,120 |
| 2006-07-24 | 343,000 | 368,000 | 343,000 | 362,000 | 295 | 3,620 |
| 2006-07-21 | 320,000 | 358,000 | 316,000 | 353,000 | 430 | 3,530 |
| 2006-07-20 | 330,000 | 331,000 | 323,000 | 331,000 | 303 | 3,310 |
| 2006-07-19 | 341,000 | 355,000 | 291,000 | 291,000 | 438 | 2,910 |
| 2006-07-18 | 376,000 | 380,000 | 341,000 | 341,000 | 209 | 3,410 |
| 2006-07-14 | 383,000 | 397,000 | 370,000 | 391,000 | 219 | 3,910 |
| 2006-07-13 | 383,000 | 409,000 | 372,000 | 378,000 | 225 | 3,780 |
| 2006-07-12 | 428,000 | 428,000 | 405,000 | 408,000 | 156 | 4,080 |
| 2006-07-11 | 441,000 | 443,000 | 401,000 | 408,000 | 328 | 4,080 |
| 2006-07-10 | 437,000 | 459,000 | 435,000 | 451,000 | 382 | 4,510 |
| 2006-07-07 | 500,000 | 512,000 | 466,000 | 472,000 | 423 | 4,720 |
| 2006-07-06 | 485,000 | 510,000 | 480,000 | 483,000 | 298 | 4,830 |
| 2006-07-05 | 514,000 | 523,000 | 485,000 | 499,000 | 696 | 4,990 |
| 2006-07-04 | 538,000 | 543,000 | 532,000 | 540,000 | 287 | 5,400 |
| 2006-07-03 | 539,000 | 561,000 | 523,000 | 528,000 | 423 | 5,280 |
| 2006-06-30 | 578,000 | 595,000 | 525,000 | 533,000 | 1,290 | 5,330 |
| 2006-06-29 | 520,000 | 595,000 | 514,000 | 564,000 | 1,460 | 5,640 |
| 2006-06-28 | 445,000 | 512,000 | 438,000 | 512,000 | 547 | 5,120 |
| 2006-06-27 | 515,000 | 520,000 | 460,000 | 462,000 | 547 | 4,620 |
| 2006-06-26 | 511,000 | 529,000 | 501,000 | 505,000 | 965 | 5,050 |
| 2006-06-23 | 462,000 | 500,000 | 460,000 | 498,000 | 1,177 | 4,980 |
| 2006-06-22 | 429,000 | 467,000 | 425,000 | 452,000 | 800 | 4,520 |
| 2006-06-21 | 430,000 | 430,000 | 396,000 | 419,000 | 249 | 4,190 |
| 2006-06-20 | 410,000 | 436,000 | 388,000 | 395,000 | 344 | 3,950 |
| 2006-06-19 | 435,000 | 448,000 | 410,000 | 422,000 | 456 | 4,220 |
| 2006-06-16 | 430,000 | 455,000 | 426,000 | 455,000 | 795 | 4,550 |
| 2006-06-15 | 400,000 | 405,000 | 380,000 | 405,000 | 414 | 4,050 |
| 2006-06-14 | 313,000 | 355,000 | 311,000 | 355,000 | 344 | 3,550 |
| 2006-06-13 | 311,000 | 323,000 | 305,000 | 305,000 | 150 | 3,050 |
| 2006-06-12 | 302,000 | 328,000 | 298,000 | 320,000 | 172 | 3,200 |
| 2006-06-09 | 297,000 | 310,000 | 281,000 | 310,000 | 172 | 3,100 |
| 2006-06-08 | 291,000 | 295,000 | 277,000 | 290,000 | 158 | 2,900 |
| 2006-06-07 | 300,000 | 317,000 | 296,000 | 300,000 | 146 | 3,000 |
| 2006-06-06 | 300,000 | 325,000 | 299,000 | 299,000 | 253 | 2,990 |
| 2006-06-05 | 300,000 | 328,000 | 294,000 | 319,000 | 156 | 3,190 |
| 2006-06-02 | 297,000 | 303,000 | 255,000 | 303,000 | 399 | 3,030 |
| 2006-06-01 | 333,000 | 344,000 | 288,000 | 295,000 | 240 | 2,950 |
| 2006-05-31 | 339,000 | 347,000 | 320,000 | 328,000 | 249 | 3,280 |
| 2006-05-30 | 352,000 | 368,000 | 341,000 | 352,000 | 326 | 3,520 |
| 2006-05-29 | 409,000 | 410,000 | 385,000 | 386,000 | 159 | 3,860 |
| 2006-05-26 | 450,000 | 450,000 | 419,000 | 424,000 | 136 | 4,240 |
| 2006-05-25 | 451,000 | 460,000 | 443,000 | 452,000 | 155 | 4,520 |
| 2006-05-24 | 443,000 | 446,000 | 425,000 | 446,000 | 176 | 4,460 |
| 2006-05-23 | 431,000 | 440,000 | 421,000 | 428,000 | 233 | 4,280 |
| 2006-05-22 | 450,000 | 456,000 | 424,000 | 424,000 | 668 | 4,240 |
| 2006-05-19 | 400,000 | 430,000 | 395,000 | 423,000 | 363 | 4,230 |
| 2006-05-18 | 386,000 | 426,000 | 382,000 | 408,000 | 288 | 4,080 |
| 2006-05-17 | 431,000 | 431,000 | 385,000 | 407,000 | 498 | 4,070 |
| 2006-05-16 | 470,000 | 474,000 | 435,000 | 435,000 | 268 | 4,350 |
| 2006-05-15 | 480,000 | 501,000 | 476,000 | 485,000 | 256 | 4,850 |
| 2006-05-12 | 500,000 | 502,000 | 467,000 | 478,000 | 348 | 4,780 |
| 2006-05-11 | 547,000 | 547,000 | 528,000 | 528,000 | 41 | 5,280 |
| 2006-05-10 | 541,000 | 552,000 | 530,000 | 547,000 | 95 | 5,470 |
| 2006-05-09 | 553,000 | 573,000 | 545,000 | 551,000 | 114 | 5,510 |
| 2006-05-08 | 550,000 | 556,000 | 540,000 | 550,000 | 135 | 5,500 |
| 2006-05-02 | 578,000 | 578,000 | 565,000 | 567,000 | 133 | 5,670 |
| 2006-05-01 | 579,000 | 579,000 | 561,000 | 568,000 | 275 | 5,680 |
| 2006-04-28 | 599,000 | 599,000 | 599,000 | 599,000 | 46 | 5,990 |
| 2006-04-27 | 687,000 | 701,000 | 680,000 | 699,000 | 24 | 6,990 |
| 2006-04-26 | 700,000 | 702,000 | 680,000 | 695,000 | 46 | 6,950 |
| 2006-04-25 | 640,000 | 685,000 | 640,000 | 683,000 | 42 | 6,830 |
| 2006-04-24 | 621,000 | 681,000 | 621,000 | 645,000 | 90 | 6,450 |
| 2006-04-21 | 700,000 | 700,000 | 672,000 | 674,000 | 67 | 6,740 |
| 2006-04-20 | 720,000 | 720,000 | 701,000 | 702,000 | 65 | 7,020 |
| 2006-04-19 | 734,000 | 743,000 | 721,000 | 721,000 | 37 | 7,210 |
| 2006-04-18 | 710,000 | 735,000 | 705,000 | 735,000 | 49 | 7,350 |
| 2006-04-17 | 741,000 | 741,000 | 711,000 | 720,000 | 181 | 7,200 |
| 2006-04-14 | 761,000 | 766,000 | 740,000 | 746,000 | 62 | 7,460 |
| 2006-04-13 | 775,000 | 779,000 | 758,000 | 767,000 | 38 | 7,670 |
| 2006-04-12 | 742,000 | 766,000 | 739,000 | 766,000 | 77 | 7,660 |
| 2006-04-11 | 761,000 | 761,000 | 740,000 | 742,000 | 111 | 7,420 |
| 2006-04-10 | 778,000 | 778,000 | 760,000 | 761,000 | 85 | 7,610 |
| 2006-04-07 | 787,000 | 795,000 | 779,000 | 784,000 | 84 | 7,840 |
| 2006-04-06 | 779,000 | 815,000 | 772,000 | 787,000 | 258 | 7,870 |
| 2006-04-05 | 830,000 | 830,000 | 775,000 | 784,000 | 220 | 7,840 |
| 2006-04-04 | 813,000 | 847,000 | 802,000 | 816,000 | 315 | 8,160 |
| 2006-04-03 | 795,000 | 810,000 | 788,000 | 804,000 | 113 | 8,040 |
| 2006-03-31 | 752,000 | 794,000 | 745,000 | 792,000 | 100 | 7,920 |
| 2006-03-30 | 739,000 | 750,000 | 735,000 | 745,000 | 50 | 7,450 |
| 2006-03-29 | 700,000 | 733,000 | 700,000 | 729,000 | 82 | 7,290 |
| 2006-03-28 | 726,000 | 726,000 | 710,000 | 719,000 | 41 | 7,190 |
| 2006-03-27 | 746,000 | 746,000 | 726,000 | 726,000 | 42 | 7,260 |
| 2006-03-24 | 744,000 | 758,000 | 731,000 | 741,000 | 43 | 7,410 |
| 2006-03-23 | 758,000 | 766,000 | 750,000 | 754,000 | 31 | 7,540 |
| 2006-03-22 | 767,000 | 770,000 | 758,000 | 763,000 | 55 | 7,630 |
| 2006-03-20 | 780,000 | 780,000 | 761,000 | 766,000 | 51 | 7,660 |
| 2006-03-17 | 790,000 | 790,000 | 765,000 | 780,000 | 66 | 7,800 |
| 2006-03-16 | 806,000 | 806,000 | 785,000 | 799,000 | 51 | 7,990 |
| 2006-03-15 | 800,000 | 807,000 | 793,000 | 806,000 | 72 | 8,060 |
| 2006-03-14 | 804,000 | 805,000 | 791,000 | 803,000 | 40 | 8,030 |
| 2006-03-13 | 792,000 | 807,000 | 753,000 | 804,000 | 79 | 8,040 |
| 2006-03-10 | 793,000 | 793,000 | 770,000 | 789,000 | 73 | 7,890 |
| 2006-03-09 | 790,000 | 791,000 | 780,000 | 789,000 | 43 | 7,890 |
| 2006-03-08 | 791,000 | 791,000 | 770,000 | 787,000 | 36 | 7,870 |
| 2006-03-07 | 756,000 | 790,000 | 756,000 | 786,000 | 61 | 7,860 |
| 2006-03-06 | 770,000 | 771,000 | 716,000 | 770,000 | 81 | 7,700 |
| 2006-03-03 | 765,000 | 766,000 | 755,000 | 766,000 | 107 | 7,660 |
| 2006-03-02 | 760,000 | 769,000 | 753,000 | 765,000 | 144 | 7,650 |
| 2006-03-01 | 731,000 | 751,000 | 711,000 | 750,000 | 124 | 7,500 |
| 2006-02-28 | 749,000 | 750,000 | 712,000 | 743,000 | 130 | 7,430 |
| 2006-02-27 | 754,000 | 755,000 | 711,000 | 729,000 | 155 | 7,290 |
| 2006-02-24 | 685,000 | 715,000 | 680,000 | 707,000 | 193 | 7,070 |
| 2006-02-23 | 615,000 | 672,000 | 615,000 | 669,000 | 115 | 6,690 |
| 2006-02-22 | 619,000 | 689,000 | 610,000 | 635,000 | 99 | 6,350 |
| 2006-02-21 | 570,000 | 649,000 | 565,000 | 649,000 | 296 | 6,490 |
| 2006-02-20 | 590,000 | 610,000 | 550,000 | 550,000 | 302 | 5,500 |
| 2006-02-17 | 684,000 | 695,000 | 636,000 | 640,000 | 160 | 6,400 |
| 2006-02-16 | 651,000 | 701,000 | 650,000 | 684,000 | 116 | 6,840 |
| 2006-02-15 | 720,000 | 720,000 | 671,000 | 671,000 | 166 | 6,710 |
| 2006-02-14 | 689,000 | 710,000 | 635,000 | 697,000 | 370 | 6,970 |
| 2006-02-13 | 771,000 | 771,000 | 719,000 | 719,000 | 161 | 7,190 |
| 2006-02-10 | 795,000 | 800,000 | 751,000 | 781,000 | 184 | 7,810 |
| 2006-02-09 | 809,000 | 823,000 | 790,000 | 797,000 | 155 | 7,970 |
| 2006-02-08 | 815,000 | 826,000 | 805,000 | 807,000 | 209 | 8,070 |
| 2006-02-07 | 811,000 | 830,000 | 810,000 | 823,000 | 180 | 8,230 |
| 2006-02-06 | 827,000 | 836,000 | 821,000 | 821,000 | 172 | 8,210 |
| 2006-02-03 | 801,000 | 849,000 | 800,000 | 837,000 | 407 | 8,370 |
| 2006-02-02 | 810,000 | 829,000 | 785,000 | 800,000 | 379 | 8,000 |
| 2006-02-01 | 810,000 | 810,000 | 765,000 | 780,000 | 533 | 7,800 |
| 2006-01-31 | 850,000 | 870,000 | 816,000 | 818,000 | 343 | 8,180 |
| 2006-01-30 | 882,000 | 895,000 | 842,000 | 842,000 | 624 | 8,420 |
| 2006-01-27 | 942,000 | 960,000 | 932,000 | 942,000 | 174 | 9,420 |
| 2006-01-26 | 915,000 | 930,000 | 915,000 | 928,000 | 132 | 9,280 |
| 2006-01-25 | 885,000 | 908,000 | 867,000 | 895,000 | 154 | 8,950 |
| 2006-01-24 | 830,000 | 885,000 | 802,000 | 856,000 | 343 | 8,560 |
| 2006-01-23 | 811,000 | 839,000 | 784,000 | 789,000 | 297 | 7,890 |
| 2006-01-20 | 939,000 | 940,000 | 799,000 | 884,000 | 421 | 8,840 |
| 2006-01-19 | 795,000 | 920,000 | 795,000 | 899,000 | 625 | 8,990 |
| 2006-01-18 | 855,000 | 869,000 | 825,000 | 825,000 | 321 | 8,250 |
| 2006-01-17 | 980,000 | 1,050,000 | 901,000 | 923,000 | 651 | 9,230 |
| 2006-01-16 | 1,040,000 | 1,080,000 | 1,020,000 | 1,080,000 | 799 | 10,800 |
| 2006-01-13 | 999,000 | 1,010,000 | 981,000 | 990,000 | 366 | 9,900 |
| 2006-01-12 | 981,000 | 1,050,000 | 981,000 | 992,000 | 883 | 9,920 |
| 2006-01-11 | 1,040,000 | 1,040,000 | 961,000 | 975,000 | 813 | 9,750 |
| 2006-01-10 | 970,000 | 1,040,000 | 952,000 | 1,020,000 | 1,031 | 10,200 |
| 2006-01-06 | 903,000 | 950,000 | 903,000 | 940,000 | 565 | 9,400 |
| 2006-01-05 | 891,000 | 913,000 | 884,000 | 892,000 | 510 | 8,920 |
| 2006-01-04 | 865,000 | 874,000 | 854,000 | 874,000 | 191 | 8,740 |
分割・併合履歴 ： [2013-11-27]1株→100株
