3772 ウェルス・マネジメント(株) 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 | 308,000 | 308,000 | 300,000 | 300,000 | 10 | 750 |
| 2006-12-28 | 300,000 | 303,000 | 298,000 | 303,000 | 16 | 757.50 |
| 2006-12-27 | 301,000 | 301,000 | 299,000 | 300,000 | 15 | 750 |
| 2006-12-26 | 306,000 | 308,000 | 296,000 | 298,000 | 66 | 745 |
| 2006-12-25 | 307,000 | 311,000 | 301,000 | 304,000 | 31 | 760 |
| 2006-12-22 | 315,000 | 320,000 | 312,000 | 312,000 | 27 | 780 |
| 2006-12-21 | 323,000 | 325,000 | 320,000 | 320,000 | 19 | 800 |
| 2006-12-20 | 322,000 | 324,000 | 319,000 | 324,000 | 28 | 810 |
| 2006-12-19 | 333,000 | 348,000 | 327,000 | 327,000 | 57 | 817.50 |
| 2006-12-18 | 331,000 | 349,000 | 331,000 | 349,000 | 25 | 872.50 |
| 2006-12-15 | 327,000 | 329,000 | 324,000 | 327,000 | 20 | 817.50 |
| 2006-12-14 | 317,000 | 326,000 | 313,000 | 326,000 | 14 | 815 |
| 2006-12-13 | 325,000 | 325,000 | 321,000 | 322,000 | 4 | 805 |
| 2006-12-12 | 340,000 | 340,000 | 322,000 | 326,000 | 16 | 815 |
| 2006-12-11 | 348,000 | 348,000 | 335,000 | 335,000 | 7 | 837.50 |
| 2006-12-08 | 340,000 | 345,000 | 339,000 | 345,000 | 11 | 862.50 |
| 2006-12-07 | 341,000 | 341,000 | 339,000 | 339,000 | 10 | 847.50 |
| 2006-12-06 | 345,000 | 347,000 | 340,000 | 340,000 | 14 | 850 |
| 2006-12-05 | 350,000 | 354,000 | 345,000 | 345,000 | 18 | 862.50 |
| 2006-12-04 | 341,000 | 347,000 | 341,000 | 346,000 | 5 | 865 |
| 2006-12-01 | 345,000 | 349,000 | 342,000 | 347,000 | 6 | 867.50 |
| 2006-11-30 | 340,000 | 347,000 | 340,000 | 345,000 | 18 | 862.50 |
| 2006-11-29 | 324,000 | 341,000 | 324,000 | 341,000 | 11 | 852.50 |
| 2006-11-28 | 320,000 | 340,000 | 320,000 | 327,000 | 6 | 817.50 |
| 2006-11-27 | 333,000 | 335,000 | 330,000 | 335,000 | 4 | 837.50 |
| 2006-11-24 | 325,000 | 333,000 | 310,000 | 333,000 | 16 | 832.50 |
| 2006-11-22 | 310,000 | 325,000 | 310,000 | 320,000 | 12 | 800 |
| 2006-11-21 | 301,000 | 315,000 | 301,000 | 310,000 | 18 | 775 |
| 2006-11-20 | 329,000 | 329,000 | 301,000 | 301,000 | 5 | 752.50 |
| 2006-11-17 | 310,000 | 325,000 | 310,000 | 324,000 | 5 | 810 |
| 2006-11-16 | 340,000 | 343,000 | 330,000 | 330,000 | 5 | 825 |
| 2006-11-15 | 340,000 | 340,000 | 335,000 | 335,000 | 4 | 837.50 |
| 2006-11-14 | 320,000 | 330,000 | 320,000 | 325,000 | 13 | 812.50 |
| 2006-11-13 | 335,000 | 345,000 | 320,000 | 320,000 | 11 | 800 |
| 2006-11-10 | 348,000 | 348,000 | 335,000 | 340,000 | 5 | 850 |
| 2006-11-09 | 349,000 | 349,000 | 344,000 | 345,000 | 5 | 862.50 |
| 2006-11-08 | 341,000 | 350,000 | 340,000 | 341,000 | 9 | 852.50 |
| 2006-11-07 | 360,000 | 360,000 | 355,000 | 355,000 | 4 | 887.50 |
| 2006-11-06 | 366,000 | 366,000 | 359,000 | 359,000 | 6 | 897.50 |
| 2006-11-02 | 370,000 | 371,000 | 366,000 | 369,000 | 6 | 922.50 |
| 2006-11-01 | 356,000 | 369,000 | 356,000 | 365,000 | 4 | 912.50 |
| 2006-10-31 | 352,000 | 360,000 | 352,000 | 360,000 | 9 | 900 |
| 2006-10-30 | 369,000 | 371,000 | 350,000 | 351,000 | 36 | 877.50 |
| 2006-10-27 | 337,000 | 375,000 | 337,000 | 372,000 | 48 | 930 |
| 2006-10-26 | 349,000 | 354,000 | 341,000 | 341,000 | 15 | 852.50 |
| 2006-10-25 | 344,000 | 347,000 | 343,000 | 344,000 | 9 | 860 |
| 2006-10-24 | 354,000 | 354,000 | 340,000 | 343,000 | 14 | 857.50 |
| 2006-10-23 | 341,000 | 341,000 | 341,000 | 341,000 | 3 | 852.50 |
| 2006-10-20 | 351,000 | 351,000 | 340,000 | 340,000 | 9 | 850 |
| 2006-10-19 | 352,000 | 355,000 | 350,000 | 350,000 | 11 | 875 |
| 2006-10-18 | 339,000 | 345,000 | 339,000 | 345,000 | 9 | 862.50 |
| 2006-10-17 | 340,000 | 340,000 | 330,000 | 330,000 | 5 | 825 |
| 2006-10-16 | 316,000 | 330,000 | 316,000 | 330,000 | 13 | 825 |
| 2006-10-13 | 300,000 | 320,000 | 300,000 | 320,000 | 7 | 800 |
| 2006-10-12 | 303,000 | 303,000 | 300,000 | 300,000 | 10 | 750 |
| 2006-10-11 | 323,000 | 324,000 | 302,000 | 302,000 | 26 | 755 |
| 2006-10-10 | 310,000 | 314,000 | 300,000 | 314,000 | 28 | 785 |
| 2006-10-06 | 336,000 | 342,000 | 330,000 | 330,000 | 13 | 825 |
| 2006-10-05 | 340,000 | 340,000 | 331,000 | 331,000 | 7 | 827.50 |
| 2006-10-04 | 345,000 | 345,000 | 330,000 | 330,000 | 48 | 825 |
| 2006-10-03 | 345,000 | 348,000 | 345,000 | 345,000 | 7 | 862.50 |
| 2006-10-02 | 352,000 | 355,000 | 350,000 | 355,000 | 12 | 887.50 |
| 2006-09-29 | 357,000 | 357,000 | 340,000 | 347,000 | 13 | 867.50 |
| 2006-09-28 | 343,000 | 354,000 | 343,000 | 347,000 | 14 | 867.50 |
| 2006-09-27 | 334,000 | 344,000 | 334,000 | 344,000 | 4 | 860 |
| 2006-09-26 | 340,000 | 340,000 | 336,000 | 336,000 | 9 | 840 |
| 2006-09-25 | 352,000 | 352,000 | 340,000 | 340,000 | 22 | 850 |
| 2006-09-22 | 342,000 | 352,000 | 342,000 | 352,000 | 13 | 880 |
| 2006-09-21 | 346,000 | 346,000 | 342,000 | 342,000 | 9 | 855 |
| 2006-09-20 | 350,000 | 350,000 | 345,000 | 350,000 | 11 | 875 |
| 2006-09-19 | 345,000 | 355,000 | 345,000 | 350,000 | 8 | 875 |
| 2006-09-15 | 347,000 | 347,000 | 335,000 | 340,000 | 15 | 850 |
| 2006-09-14 | 352,000 | 352,000 | 345,000 | 348,000 | 15 | 870 |
| 2006-09-13 | 351,000 | 356,000 | 347,000 | 347,000 | 12 | 867.50 |
| 2006-09-12 | 355,000 | 355,000 | 350,000 | 350,000 | 29 | 875 |
| 2006-09-11 | 363,000 | 363,000 | 360,000 | 360,000 | 4 | 900 |
| 2006-09-08 | 360,000 | 370,000 | 360,000 | 365,000 | 4 | 912.50 |
| 2006-09-07 | 363,000 | 364,000 | 358,000 | 359,000 | 12 | 897.50 |
| 2006-09-06 | 370,000 | 370,000 | 363,000 | 364,000 | 11 | 910 |
| 2006-09-05 | 368,000 | 373,000 | 363,000 | 370,000 | 22 | 925 |
| 2006-09-04 | 374,000 | 379,000 | 362,000 | 368,000 | 25 | 920 |
| 2006-09-01 | 390,000 | 390,000 | 370,000 | 379,000 | 63 | 947.50 |
| 2006-08-31 | 357,000 | 393,000 | 357,000 | 393,000 | 132 | 982.50 |
| 2006-08-30 | 345,000 | 345,000 | 343,000 | 344,000 | 13 | 860 |
| 2006-08-29 | 341,000 | 350,000 | 341,000 | 345,000 | 17 | 862.50 |
| 2006-08-28 | 359,000 | 359,000 | 350,000 | 350,000 | 28 | 875 |
| 2006-08-25 | 365,000 | 366,000 | 360,000 | 360,000 | 13 | 900 |
| 2006-08-24 | 365,000 | 369,000 | 364,000 | 369,000 | 8 | 922.50 |
| 2006-08-23 | 370,000 | 370,000 | 362,000 | 369,000 | 14 | 922.50 |
| 2006-08-22 | 370,000 | 370,000 | 370,000 | 370,000 | 5 | 925 |
| 2006-08-21 | 373,000 | 373,000 | 370,000 | 370,000 | 10 | 925 |
| 2006-08-18 | 377,000 | 377,000 | 370,000 | 373,000 | 7 | 932.50 |
| 2006-08-17 | 383,000 | 383,000 | 367,000 | 367,000 | 27 | 917.50 |
| 2006-08-16 | 385,000 | 387,000 | 355,000 | 368,000 | 49 | 920 |
| 2006-08-15 | 392,000 | 392,000 | 374,000 | 385,000 | 19 | 962.50 |
| 2006-08-14 | 400,000 | 401,000 | 390,000 | 391,000 | 33 | 977.50 |
| 2006-08-11 | 390,000 | 390,000 | 387,000 | 388,000 | 8 | 970 |
| 2006-08-10 | 387,000 | 393,000 | 380,000 | 388,000 | 13 | 970 |
| 2006-08-09 | 365,000 | 385,000 | 360,000 | 385,000 | 30 | 962.50 |
| 2006-08-08 | 372,000 | 372,000 | 361,000 | 361,000 | 3 | 902.50 |
| 2006-08-07 | 372,000 | 373,000 | 362,000 | 362,000 | 29 | 905 |
| 2006-08-04 | 342,000 | 369,000 | 342,000 | 362,000 | 29 | 905 |
| 2006-08-03 | 350,000 | 354,000 | 345,000 | 345,000 | 24 | 862.50 |
| 2006-08-02 | 321,000 | 335,000 | 321,000 | 335,000 | 21 | 837.50 |
| 2006-08-01 | 317,000 | 330,000 | 316,000 | 321,000 | 16 | 802.50 |
| 2006-07-31 | 320,000 | 327,000 | 318,000 | 327,000 | 11 | 817.50 |
| 2006-07-28 | 290,000 | 316,000 | 288,000 | 310,000 | 29 | 775 |
| 2006-07-27 | 288,000 | 299,000 | 282,000 | 290,000 | 45 | 725 |
| 2006-07-26 | 311,000 | 312,000 | 295,000 | 296,000 | 35 | 740 |
| 2006-07-25 | 320,000 | 321,000 | 310,000 | 310,000 | 19 | 775 |
| 2006-07-24 | 318,000 | 318,000 | 310,000 | 311,000 | 12 | 777.50 |
| 2006-07-21 | 330,000 | 333,000 | 324,000 | 333,000 | 18 | 832.50 |
| 2006-07-20 | 330,000 | 345,000 | 330,000 | 340,000 | 18 | 850 |
| 2006-07-19 | 341,000 | 341,000 | 310,000 | 330,000 | 35 | 825 |
| 2006-07-18 | 368,000 | 368,000 | 342,000 | 342,000 | 8 | 855 |
| 2006-07-14 | 366,000 | 385,000 | 366,000 | 373,000 | 12 | 932.50 |
| 2006-07-13 | 390,000 | 393,000 | 386,000 | 386,000 | 5 | 965 |
| 2006-07-12 | 401,000 | 405,000 | 390,000 | 390,000 | 7 | 975 |
| 2006-07-11 | 406,000 | 406,000 | 386,000 | 386,000 | 5 | 965 |
| 2006-07-10 | 390,000 | 410,000 | 389,000 | 405,000 | 18 | 1,012.50 |
| 2006-07-07 | 405,000 | 405,000 | 398,000 | 398,000 | 11 | 995 |
| 2006-07-06 | 405,000 | 410,000 | 403,000 | 410,000 | 10 | 1,025 |
| 2006-07-05 | 417,000 | 417,000 | 408,000 | 410,000 | 7 | 1,025 |
| 2006-07-04 | 415,000 | 419,000 | 410,000 | 417,000 | 24 | 1,042.50 |
| 2006-07-03 | 410,000 | 415,000 | 401,000 | 410,000 | 14 | 1,025 |
| 2006-06-30 | 417,000 | 424,000 | 415,000 | 415,000 | 24 | 1,037.50 |
| 2006-06-29 | 410,000 | 412,000 | 410,000 | 412,000 | 6 | 1,030 |
| 2006-06-28 | 405,000 | 405,000 | 405,000 | 405,000 | 2 | 1,012.50 |
| 2006-06-27 | 401,000 | 401,000 | 400,000 | 401,000 | 4 | 1,002.50 |
| 2006-06-26 | 420,000 | 420,000 | 405,000 | 405,000 | 11 | 1,012.50 |
| 2006-06-23 | 420,000 | 420,000 | 400,000 | 415,000 | 16 | 1,037.50 |
| 2006-06-22 | 430,000 | 440,000 | 420,000 | 420,000 | 27 | 1,050 |
| 2006-06-21 | 411,000 | 416,000 | 400,000 | 415,000 | 13 | 1,037.50 |
| 2006-06-20 | 431,000 | 431,000 | 406,000 | 426,000 | 27 | 1,065 |
| 2006-06-19 | 446,000 | 451,000 | 432,000 | 432,000 | 81 | 1,080 |
| 2006-06-16 | 420,000 | 438,000 | 410,000 | 431,000 | 99 | 1,077.50 |
| 2006-06-15 | 377,000 | 403,000 | 372,000 | 400,000 | 95 | 1,000 |
| 2006-06-14 | 336,000 | 353,000 | 336,000 | 353,000 | 40 | 882.50 |
| 2006-06-13 | 345,000 | 347,000 | 336,000 | 342,000 | 44 | 855 |
| 2006-06-12 | 350,000 | 355,000 | 347,000 | 355,000 | 24 | 887.50 |
| 2006-06-09 | 353,000 | 370,000 | 350,000 | 355,000 | 27 | 887.50 |
| 2006-06-08 | 358,000 | 358,000 | 343,000 | 348,000 | 25 | 870 |
| 2006-06-07 | 350,000 | 370,000 | 350,000 | 368,000 | 18 | 920 |
| 2006-06-06 | 361,000 | 381,000 | 359,000 | 359,000 | 23 | 897.50 |
| 2006-06-05 | 361,000 | 385,000 | 357,000 | 381,000 | 35 | 952.50 |
| 2006-06-02 | 355,000 | 355,000 | 315,000 | 355,000 | 89 | 887.50 |
| 2006-06-01 | 387,000 | 400,000 | 365,000 | 365,000 | 29 | 912.50 |
| 2006-05-31 | 383,000 | 395,000 | 382,000 | 384,000 | 17 | 960 |
| 2006-05-30 | 410,000 | 410,000 | 400,000 | 405,000 | 37 | 1,012.50 |
| 2006-05-29 | 441,000 | 441,000 | 420,000 | 420,000 | 21 | 1,050 |
| 2006-05-26 | 441,000 | 455,000 | 440,000 | 440,000 | 16 | 1,100 |
| 2006-05-25 | 443,000 | 443,000 | 436,000 | 436,000 | 17 | 1,090 |
| 2006-05-24 | 459,000 | 463,000 | 441,000 | 441,000 | 20 | 1,102.50 |
| 2006-05-23 | 462,000 | 467,000 | 460,000 | 460,000 | 8 | 1,150 |
| 2006-05-22 | 466,000 | 473,000 | 466,000 | 467,000 | 8 | 1,167.50 |
| 2006-05-19 | 450,000 | 465,000 | 447,000 | 461,000 | 15 | 1,152.50 |
| 2006-05-18 | 441,000 | 460,000 | 441,000 | 460,000 | 12 | 1,150 |
| 2006-05-17 | 456,000 | 460,000 | 446,000 | 460,000 | 22 | 1,150 |
| 2006-05-16 | 482,000 | 489,000 | 451,000 | 451,000 | 26 | 1,127.50 |
| 2006-05-15 | 483,000 | 495,000 | 480,000 | 482,000 | 18 | 1,205 |
| 2006-05-12 | 500,000 | 503,000 | 484,000 | 503,000 | 34 | 1,257.50 |
| 2006-05-11 | 510,000 | 520,000 | 506,000 | 509,000 | 16 | 1,272.50 |
| 2006-05-10 | 506,000 | 521,000 | 506,000 | 506,000 | 30 | 1,265 |
| 2006-05-09 | 518,000 | 518,000 | 506,000 | 506,000 | 6 | 1,265 |
| 2006-05-08 | 508,000 | 518,000 | 508,000 | 510,000 | 10 | 1,275 |
| 2006-05-02 | 497,000 | 503,000 | 492,000 | 503,000 | 7 | 1,257.50 |
| 2006-05-01 | 497,000 | 500,000 | 497,000 | 498,000 | 3 | 1,245 |
| 2006-04-28 | 505,000 | 505,000 | 497,000 | 500,000 | 13 | 1,250 |
| 2006-04-27 | 500,000 | 510,000 | 500,000 | 505,000 | 26 | 1,262.50 |
| 2006-04-26 | 521,000 | 524,000 | 510,000 | 510,000 | 22 | 1,275 |
| 2006-04-25 | 501,000 | 524,000 | 500,000 | 520,000 | 20 | 1,300 |
| 2006-04-24 | 502,000 | 509,000 | 500,000 | 505,000 | 48 | 1,262.50 |
| 2006-04-21 | 535,000 | 538,000 | 507,000 | 509,000 | 39 | 1,272.50 |
| 2006-04-20 | 546,000 | 560,000 | 540,000 | 555,000 | 22 | 1,387.50 |
| 2006-04-19 | 570,000 | 579,000 | 540,000 | 556,000 | 55 | 1,390 |
| 2006-04-18 | 560,000 | 578,000 | 560,000 | 563,000 | 40 | 1,407.50 |
| 2006-04-17 | 594,000 | 594,000 | 570,000 | 570,000 | 33 | 1,425 |
| 2006-04-14 | 596,000 | 603,000 | 591,000 | 597,000 | 13 | 1,492.50 |
| 2006-04-13 | 610,000 | 610,000 | 596,000 | 596,000 | 19 | 1,490 |
| 2006-04-12 | 600,000 | 611,000 | 600,000 | 603,000 | 13 | 1,507.50 |
| 2006-04-11 | 609,000 | 616,000 | 600,000 | 610,000 | 12 | 1,525 |
| 2006-04-10 | 606,000 | 617,000 | 602,000 | 609,000 | 21 | 1,522.50 |
| 2006-04-07 | 609,000 | 610,000 | 599,000 | 606,000 | 34 | 1,515 |
| 2006-04-06 | 609,000 | 615,000 | 598,000 | 598,000 | 31 | 1,495 |
| 2006-04-05 | 631,000 | 635,000 | 600,000 | 607,000 | 64 | 1,517.50 |
| 2006-04-04 | 617,000 | 634,000 | 610,000 | 621,000 | 169 | 1,552.50 |
| 2006-04-03 | 593,000 | 612,000 | 591,000 | 612,000 | 59 | 1,530 |
| 2006-03-31 | 583,000 | 587,000 | 576,000 | 585,000 | 32 | 1,462.50 |
| 2006-03-30 | 579,000 | 583,000 | 575,000 | 578,000 | 32 | 1,445 |
| 2006-03-29 | 556,000 | 581,000 | 556,000 | 569,000 | 29 | 1,422.50 |
| 2006-03-28 | 562,000 | 562,000 | 553,000 | 559,000 | 8 | 1,397.50 |
| 2006-03-27 | 575,000 | 580,000 | 562,000 | 564,000 | 20 | 1,410 |
| 2006-03-24 | 561,000 | 565,000 | 561,000 | 565,000 | 7 | 1,412.50 |
| 2006-03-23 | 570,000 | 578,000 | 563,000 | 563,000 | 10 | 1,407.50 |
| 2006-03-22 | 594,000 | 594,000 | 570,000 | 577,000 | 10 | 1,442.50 |
| 2006-03-20 | 591,000 | 591,000 | 570,000 | 588,000 | 10 | 1,470 |
| 2006-03-17 | 574,000 | 591,000 | 561,000 | 591,000 | 9 | 1,477.50 |
| 2006-03-16 | 596,000 | 596,000 | 571,000 | 572,000 | 21 | 1,430 |
| 2006-03-15 | 595,000 | 605,000 | 588,000 | 596,000 | 21 | 1,490 |
| 2006-03-14 | 594,000 | 600,000 | 580,000 | 595,000 | 44 | 1,487.50 |
| 2006-03-13 | 572,000 | 587,000 | 563,000 | 587,000 | 31 | 1,467.50 |
| 2006-03-10 | 550,000 | 568,000 | 550,000 | 562,000 | 26 | 1,405 |
| 2006-03-09 | 543,000 | 550,000 | 537,000 | 550,000 | 13 | 1,375 |
| 2006-03-08 | 550,000 | 550,000 | 544,000 | 544,000 | 2 | 1,360 |
| 2006-03-07 | 565,000 | 565,000 | 550,000 | 550,000 | 9 | 1,375 |
| 2006-03-06 | 551,000 | 555,000 | 530,000 | 555,000 | 16 | 1,387.50 |
| 2006-03-03 | 535,000 | 540,000 | 533,000 | 533,000 | 9 | 1,332.50 |
| 2006-03-02 | 583,000 | 583,000 | 550,000 | 555,000 | 31 | 1,387.50 |
| 2006-03-01 | 549,000 | 595,000 | 549,000 | 573,000 | 25 | 1,432.50 |
| 2006-02-28 | 614,000 | 614,000 | 575,000 | 579,000 | 21 | 1,447.50 |
| 2006-02-27 | 601,000 | 625,000 | 585,000 | 594,000 | 74 | 1,485 |
| 2006-02-24 | 570,000 | 597,000 | 560,000 | 597,000 | 67 | 1,492.50 |
| 2006-02-23 | 522,000 | 568,000 | 522,000 | 568,000 | 42 | 1,420 |
| 2006-02-22 | 512,000 | 530,000 | 510,000 | 514,000 | 53 | 1,285 |
| 2006-02-21 | 454,000 | 499,000 | 435,000 | 499,000 | 113 | 1,247.50 |
| 2006-02-20 | 469,000 | 470,000 | 448,000 | 449,000 | 150 | 1,122.50 |
| 2006-02-17 | 541,000 | 551,000 | 498,000 | 498,000 | 140 | 1,245 |
| 2006-02-16 | 551,000 | 569,000 | 532,000 | 532,000 | 95 | 1,330 |
| 2006-02-15 | 611,000 | 611,000 | 560,000 | 581,000 | 49 | 1,452.50 |
| 2006-02-14 | 595,000 | 620,000 | 525,000 | 591,000 | 193 | 1,477.50 |
| 2006-02-13 | 655,000 | 680,000 | 625,000 | 625,000 | 104 | 1,562.50 |
| 2006-02-10 | 706,000 | 720,000 | 681,000 | 685,000 | 45 | 1,712.50 |
| 2006-02-09 | 732,000 | 732,000 | 704,000 | 705,000 | 33 | 1,762.50 |
| 2006-02-08 | 732,000 | 746,000 | 721,000 | 722,000 | 63 | 1,805 |
| 2006-02-07 | 726,000 | 750,000 | 720,000 | 736,000 | 54 | 1,840 |
| 2006-02-06 | 739,000 | 739,000 | 726,000 | 727,000 | 23 | 1,817.50 |
| 2006-02-03 | 719,000 | 735,000 | 715,000 | 729,000 | 34 | 1,822.50 |
| 2006-02-02 | 732,000 | 750,000 | 731,000 | 731,000 | 21 | 1,827.50 |
| 2006-02-01 | 743,000 | 750,000 | 721,000 | 725,000 | 29 | 1,812.50 |
| 2006-01-31 | 768,000 | 769,000 | 737,000 | 742,000 | 59 | 1,855 |
| 2006-01-30 | 741,000 | 793,000 | 741,000 | 768,000 | 123 | 1,920 |
| 2006-01-27 | 716,000 | 730,000 | 713,000 | 728,000 | 48 | 1,820 |
| 2006-01-26 | 724,000 | 734,000 | 701,000 | 709,000 | 58 | 1,772.50 |
| 2006-01-25 | 737,000 | 740,000 | 711,000 | 720,000 | 86 | 1,800 |
| 2006-01-24 | 681,000 | 717,000 | 665,000 | 717,000 | 90 | 1,792.50 |
| 2006-01-23 | 648,000 | 680,000 | 633,000 | 634,000 | 163 | 1,585 |
| 2006-01-20 | 800,000 | 810,000 | 690,000 | 718,000 | 170 | 1,795 |
| 2006-01-19 | 707,000 | 798,000 | 707,000 | 770,000 | 269 | 1,925 |
| 2006-01-18 | 737,000 | 740,000 | 737,000 | 737,000 | 129 | 1,842.50 |
| 2006-01-17 | 867,000 | 912,000 | 837,000 | 837,000 | 398 | 2,092.50 |
| 2006-01-16 | 869,000 | 945,000 | 860,000 | 937,000 | 394 | 2,342.50 |
| 2006-01-13 | 839,000 | 860,000 | 839,000 | 853,000 | 136 | 2,132.50 |
| 2006-01-12 | 835,000 | 835,000 | 810,000 | 830,000 | 97 | 2,075 |
| 2006-01-11 | 854,000 | 854,000 | 801,000 | 817,000 | 150 | 2,042.50 |
| 2006-01-10 | 879,000 | 879,000 | 850,000 | 862,000 | 107 | 2,155 |
| 2006-01-06 | 882,000 | 882,000 | 852,000 | 872,000 | 130 | 2,180 |
| 2006-01-05 | 894,000 | 896,000 | 877,000 | 889,000 | 235 | 2,222.50 |
| 2006-01-04 | 847,000 | 874,000 | 837,000 | 874,000 | 171 | 2,185 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
