4345 (株)シーティーエス 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 | 149,000 | 150,000 | 148,000 | 150,000 | 30 | 46.88 |
| 2006-12-28 | 147,000 | 149,000 | 147,000 | 149,000 | 26 | 46.56 |
| 2006-12-27 | 146,000 | 147,000 | 144,000 | 147,000 | 30 | 45.94 |
| 2006-12-26 | 143,000 | 146,000 | 142,000 | 146,000 | 39 | 45.63 |
| 2006-12-25 | 147,000 | 147,000 | 143,000 | 143,000 | 38 | 44.69 |
| 2006-12-22 | 147,000 | 147,000 | 146,000 | 147,000 | 25 | 45.94 |
| 2006-12-21 | 148,000 | 148,000 | 147,000 | 147,000 | 30 | 45.94 |
| 2006-12-20 | 149,000 | 150,000 | 148,000 | 149,000 | 20 | 46.56 |
| 2006-12-19 | 149,000 | 150,000 | 149,000 | 149,000 | 53 | 46.56 |
| 2006-12-18 | 149,000 | 151,000 | 149,000 | 149,000 | 90 | 46.56 |
| 2006-12-15 | 147,000 | 148,000 | 146,000 | 148,000 | 63 | 46.25 |
| 2006-12-14 | 143,000 | 146,000 | 143,000 | 146,000 | 28 | 45.63 |
| 2006-12-13 | 143,000 | 144,000 | 142,000 | 143,000 | 27 | 44.69 |
| 2006-12-12 | 146,000 | 147,000 | 144,000 | 145,000 | 55 | 45.31 |
| 2006-12-11 | 148,000 | 149,000 | 146,000 | 146,000 | 54 | 45.63 |
| 2006-12-08 | 146,000 | 150,000 | 146,000 | 147,000 | 69 | 45.94 |
| 2006-12-07 | 146,000 | 148,000 | 143,000 | 147,000 | 99 | 45.94 |
| 2006-12-06 | 140,000 | 146,000 | 140,000 | 145,000 | 141 | 45.31 |
| 2006-12-05 | 136,000 | 139,000 | 136,000 | 138,000 | 60 | 43.13 |
| 2006-12-04 | 136,000 | 136,000 | 135,000 | 136,000 | 55 | 42.50 |
| 2006-12-01 | 137,000 | 137,000 | 135,000 | 135,000 | 83 | 42.19 |
| 2006-11-30 | 139,000 | 139,000 | 136,000 | 137,000 | 94 | 42.81 |
| 2006-11-29 | 136,000 | 139,000 | 136,000 | 139,000 | 82 | 43.44 |
| 2006-11-28 | 135,000 | 136,000 | 134,000 | 135,000 | 101 | 42.19 |
| 2006-11-27 | 135,000 | 137,000 | 135,000 | 136,000 | 31 | 42.50 |
| 2006-11-24 | 137,000 | 137,000 | 134,000 | 135,000 | 51 | 42.19 |
| 2006-11-22 | 136,000 | 138,000 | 135,000 | 136,000 | 68 | 42.50 |
| 2006-11-21 | 135,000 | 137,000 | 134,000 | 135,000 | 14 | 42.19 |
| 2006-11-20 | 140,000 | 142,000 | 131,000 | 134,000 | 242 | 41.88 |
| 2006-11-17 | 145,000 | 145,000 | 142,000 | 142,000 | 25 | 44.38 |
| 2006-11-16 | 146,000 | 148,000 | 145,000 | 145,000 | 41 | 45.31 |
| 2006-11-15 | 147,000 | 148,000 | 144,000 | 146,000 | 40 | 45.63 |
| 2006-11-14 | 145,000 | 149,000 | 145,000 | 146,000 | 26 | 45.63 |
| 2006-11-13 | 147,000 | 149,000 | 142,000 | 144,000 | 64 | 45 |
| 2006-11-10 | 150,000 | 153,000 | 146,000 | 147,000 | 68 | 45.94 |
| 2006-11-09 | 154,000 | 154,000 | 148,000 | 148,000 | 73 | 46.25 |
| 2006-11-08 | 148,000 | 152,000 | 147,000 | 152,000 | 58 | 47.50 |
| 2006-11-07 | 151,000 | 153,000 | 151,000 | 151,000 | 62 | 47.19 |
| 2006-11-06 | 158,000 | 158,000 | 148,000 | 149,000 | 401 | 46.56 |
| 2006-11-02 | 154,000 | 159,000 | 147,000 | 159,000 | 184 | 49.69 |
| 2006-11-01 | 160,000 | 160,000 | 152,000 | 155,000 | 153 | 48.44 |
| 2006-10-31 | 161,000 | 161,000 | 158,000 | 161,000 | 39 | 50.31 |
| 2006-10-30 | 162,000 | 162,000 | 160,000 | 160,000 | 84 | 50 |
| 2006-10-27 | 167,000 | 169,000 | 160,000 | 164,000 | 175 | 51.25 |
| 2006-10-26 | 169,000 | 171,000 | 167,000 | 169,000 | 13 | 52.81 |
| 2006-10-25 | 171,000 | 171,000 | 169,000 | 171,000 | 35 | 53.44 |
| 2006-10-24 | 171,000 | 172,000 | 169,000 | 171,000 | 20 | 53.44 |
| 2006-10-23 | 164,000 | 171,000 | 164,000 | 171,000 | 64 | 53.44 |
| 2006-10-20 | 170,000 | 170,000 | 160,000 | 170,000 | 126 | 53.13 |
| 2006-10-19 | 148,000 | 174,000 | 148,000 | 173,000 | 246 | 54.06 |
| 2006-10-18 | 150,000 | 153,000 | 150,000 | 153,000 | 16 | 47.81 |
| 2006-10-17 | 151,000 | 151,000 | 149,000 | 150,000 | 14 | 46.88 |
| 2006-10-16 | 150,000 | 151,000 | 150,000 | 150,000 | 9 | 46.88 |
| 2006-10-13 | 146,000 | 149,000 | 146,000 | 149,000 | 12 | 46.56 |
| 2006-10-12 | 148,000 | 148,000 | 146,000 | 146,000 | 16 | 45.63 |
| 2006-10-11 | 153,000 | 153,000 | 142,000 | 147,000 | 144 | 45.94 |
| 2006-10-10 | 154,000 | 154,000 | 153,000 | 153,000 | 21 | 47.81 |
| 2006-10-06 | 155,000 | 155,000 | 154,000 | 154,000 | 15 | 48.13 |
| 2006-10-05 | 157,000 | 157,000 | 154,000 | 155,000 | 24 | 48.44 |
| 2006-10-04 | 157,000 | 160,000 | 154,000 | 154,000 | 40 | 48.13 |
| 2006-10-03 | 159,000 | 159,000 | 156,000 | 157,000 | 15 | 49.06 |
| 2006-10-02 | 157,000 | 160,000 | 156,000 | 159,000 | 34 | 49.69 |
| 2006-09-29 | 154,000 | 156,000 | 154,000 | 156,000 | 29 | 48.75 |
| 2006-09-28 | 156,000 | 156,000 | 153,000 | 154,000 | 41 | 48.13 |
| 2006-09-27 | 159,000 | 159,000 | 155,000 | 155,000 | 34 | 48.44 |
| 2006-09-26 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 49.38 |
| 2006-09-25 | 161,000 | 161,000 | 156,000 | 156,000 | 7 | 48.75 |
| 2006-09-22 | 157,000 | 160,000 | 157,000 | 160,000 | 26 | 50 |
| 2006-09-21 | 154,000 | 155,000 | 154,000 | 155,000 | 7 | 48.44 |
| 2006-09-20 | 156,000 | 156,000 | 156,000 | 156,000 | 15 | 48.75 |
| 2006-09-19 | 160,000 | 160,000 | 157,000 | 158,000 | 15 | 49.38 |
| 2006-09-15 | 163,000 | 163,000 | 161,000 | 161,000 | 24 | 50.31 |
| 2006-09-14 | 162,000 | 162,000 | 162,000 | 162,000 | 7 | 50.63 |
| 2006-09-13 | 166,000 | 166,000 | 163,000 | 163,000 | 6 | 50.94 |
| 2006-09-12 | 166,000 | 166,000 | 163,000 | 165,000 | 8 | 51.56 |
| 2006-09-11 | 169,000 | 170,000 | 167,000 | 167,000 | 24 | 52.19 |
| 2006-09-08 | 171,000 | 171,000 | 169,000 | 170,000 | 13 | 53.13 |
| 2006-09-07 | 172,000 | 173,000 | 170,000 | 173,000 | 25 | 54.06 |
| 2006-09-06 | 176,000 | 177,000 | 172,000 | 175,000 | 12 | 54.69 |
| 2006-09-05 | 175,000 | 176,000 | 172,000 | 176,000 | 21 | 55 |
| 2006-09-04 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 54.06 |
| 2006-08-31 | 171,000 | 176,000 | 171,000 | 176,000 | 10 | 55 |
| 2006-08-29 | 177,000 | 177,000 | 174,000 | 174,000 | 32 | 54.38 |
| 2006-08-28 | 180,000 | 181,000 | 177,000 | 177,000 | 21 | 55.31 |
| 2006-08-25 | 180,000 | 180,000 | 179,000 | 179,000 | 13 | 55.94 |
| 2006-08-24 | 182,000 | 182,000 | 178,000 | 178,000 | 28 | 55.63 |
| 2006-08-23 | 171,000 | 180,000 | 170,000 | 179,000 | 107 | 55.94 |
| 2006-08-22 | 171,000 | 171,000 | 168,000 | 170,000 | 9 | 53.13 |
| 2006-08-21 | 169,000 | 171,000 | 169,000 | 169,000 | 21 | 52.81 |
| 2006-08-18 | 167,000 | 169,000 | 166,000 | 169,000 | 8 | 52.81 |
| 2006-08-17 | 172,000 | 172,000 | 166,000 | 166,000 | 46 | 51.88 |
| 2006-08-16 | 162,000 | 167,000 | 162,000 | 166,000 | 130 | 51.88 |
| 2006-08-15 | 161,000 | 161,000 | 158,000 | 161,000 | 23 | 50.31 |
| 2006-08-14 | 159,000 | 162,000 | 159,000 | 162,000 | 31 | 50.63 |
| 2006-08-11 | 161,000 | 161,000 | 158,000 | 158,000 | 28 | 49.38 |
| 2006-08-10 | 159,000 | 160,000 | 157,000 | 160,000 | 14 | 50 |
| 2006-08-09 | 158,000 | 159,000 | 157,000 | 159,000 | 12 | 49.69 |
| 2006-08-08 | 161,000 | 161,000 | 156,000 | 161,000 | 10 | 50.31 |
| 2006-08-07 | 165,000 | 166,000 | 162,000 | 162,000 | 15 | 50.63 |
| 2006-08-04 | 165,000 | 165,000 | 161,000 | 163,000 | 20 | 50.94 |
| 2006-08-03 | 163,000 | 166,000 | 162,000 | 164,000 | 195 | 51.25 |
| 2006-08-02 | 159,000 | 161,000 | 159,000 | 161,000 | 18 | 50.31 |
| 2006-08-01 | 160,000 | 162,000 | 160,000 | 160,000 | 28 | 50 |
| 2006-07-31 | 164,000 | 169,000 | 162,000 | 162,000 | 35 | 50.63 |
| 2006-07-28 | 158,000 | 162,000 | 158,000 | 162,000 | 18 | 50.63 |
| 2006-07-27 | 156,000 | 161,000 | 154,000 | 161,000 | 23 | 50.31 |
| 2006-07-26 | 158,000 | 158,000 | 155,000 | 156,000 | 7 | 48.75 |
| 2006-07-25 | 156,000 | 156,000 | 155,000 | 156,000 | 18 | 48.75 |
| 2006-07-24 | 153,000 | 153,000 | 147,000 | 152,000 | 43 | 47.50 |
| 2006-07-21 | 155,000 | 157,000 | 155,000 | 157,000 | 11 | 49.06 |
| 2006-07-20 | 156,000 | 161,000 | 156,000 | 161,000 | 21 | 50.31 |
| 2006-07-19 | 161,000 | 162,000 | 150,000 | 151,000 | 31 | 47.19 |
| 2006-07-18 | 168,000 | 168,000 | 157,000 | 157,000 | 13 | 49.06 |
| 2006-07-14 | 169,000 | 170,000 | 168,000 | 170,000 | 19 | 53.13 |
| 2006-07-13 | 175,000 | 175,000 | 174,000 | 174,000 | 11 | 54.38 |
| 2006-07-12 | 174,000 | 178,000 | 174,000 | 178,000 | 13 | 55.63 |
| 2006-07-11 | 186,000 | 186,000 | 178,000 | 178,000 | 17 | 55.63 |
| 2006-07-10 | 181,000 | 186,000 | 178,000 | 186,000 | 22 | 58.13 |
| 2006-07-07 | 192,000 | 192,000 | 190,000 | 190,000 | 15 | 59.38 |
| 2006-07-06 | 192,000 | 192,000 | 191,000 | 192,000 | 26 | 60 |
| 2006-07-05 | 193,000 | 193,000 | 193,000 | 193,000 | 2 | 60.31 |
| 2006-07-04 | 194,000 | 196,000 | 194,000 | 195,000 | 16 | 60.94 |
| 2006-07-03 | 195,000 | 195,000 | 194,000 | 194,000 | 15 | 60.63 |
| 2006-06-30 | 193,000 | 196,000 | 193,000 | 196,000 | 7 | 61.25 |
| 2006-06-29 | 194,000 | 195,000 | 193,000 | 195,000 | 6 | 60.94 |
| 2006-06-28 | 191,000 | 192,000 | 191,000 | 191,000 | 6 | 59.69 |
| 2006-06-27 | 195,000 | 195,000 | 194,000 | 195,000 | 8 | 60.94 |
| 2006-06-26 | 192,000 | 194,000 | 192,000 | 194,000 | 14 | 60.63 |
| 2006-06-23 | 197,000 | 197,000 | 190,000 | 195,000 | 25 | 60.94 |
| 2006-06-22 | 195,000 | 196,000 | 194,000 | 196,000 | 18 | 61.25 |
| 2006-06-21 | 194,000 | 194,000 | 194,000 | 194,000 | 3 | 60.63 |
| 2006-06-20 | 191,000 | 199,000 | 191,000 | 192,000 | 33 | 60 |
| 2006-06-19 | 189,000 | 190,000 | 187,000 | 190,000 | 15 | 59.38 |
| 2006-06-16 | 188,000 | 191,000 | 185,000 | 189,000 | 44 | 59.06 |
| 2006-06-15 | 175,000 | 184,000 | 175,000 | 183,000 | 70 | 57.19 |
| 2006-06-14 | 172,000 | 173,000 | 172,000 | 173,000 | 2 | 54.06 |
| 2006-06-13 | 173,000 | 174,000 | 170,000 | 174,000 | 19 | 54.38 |
| 2006-06-12 | 172,000 | 175,000 | 172,000 | 175,000 | 12 | 54.69 |
| 2006-06-09 | 171,000 | 173,000 | 167,000 | 173,000 | 21 | 54.06 |
| 2006-06-08 | 170,000 | 172,000 | 165,000 | 172,000 | 44 | 53.75 |
| 2006-06-07 | 170,000 | 174,000 | 170,000 | 174,000 | 38 | 54.38 |
| 2006-06-06 | 174,000 | 174,000 | 168,000 | 174,000 | 68 | 54.38 |
| 2006-06-05 | 179,000 | 179,000 | 168,000 | 174,000 | 63 | 54.38 |
| 2006-06-02 | 179,000 | 180,000 | 168,000 | 176,000 | 92 | 55 |
| 2006-06-01 | 189,000 | 190,000 | 180,000 | 188,000 | 26 | 58.75 |
| 2006-05-31 | 184,000 | 191,000 | 184,000 | 186,000 | 41 | 58.13 |
| 2006-05-30 | 199,000 | 199,000 | 192,000 | 199,000 | 22 | 62.19 |
| 2006-05-29 | 203,000 | 203,000 | 198,000 | 203,000 | 14 | 63.44 |
| 2006-05-26 | 203,000 | 203,000 | 201,000 | 203,000 | 9 | 63.44 |
| 2006-05-25 | 209,000 | 209,000 | 205,000 | 207,000 | 10 | 64.69 |
| 2006-05-24 | 201,000 | 206,000 | 200,000 | 206,000 | 27 | 64.38 |
| 2006-05-23 | 202,000 | 205,000 | 194,000 | 205,000 | 86 | 64.06 |
| 2006-05-22 | 212,000 | 212,000 | 206,000 | 207,000 | 32 | 64.69 |
| 2006-05-19 | 215,000 | 216,000 | 213,000 | 216,000 | 4 | 67.50 |
| 2006-05-18 | 205,000 | 216,000 | 203,000 | 216,000 | 51 | 67.50 |
| 2006-05-17 | 207,000 | 215,000 | 202,000 | 215,000 | 58 | 67.19 |
| 2006-05-16 | 222,000 | 222,000 | 207,000 | 215,000 | 35 | 67.19 |
| 2006-05-15 | 211,000 | 224,000 | 211,000 | 219,000 | 58 | 68.44 |
| 2006-05-12 | 208,000 | 217,000 | 200,000 | 217,000 | 68 | 67.81 |
| 2006-05-11 | 223,000 | 223,000 | 212,000 | 220,000 | 23 | 68.75 |
| 2006-05-10 | 224,000 | 225,000 | 223,000 | 224,000 | 38 | 70 |
| 2006-05-09 | 222,000 | 223,000 | 221,000 | 223,000 | 38 | 69.69 |
| 2006-05-08 | 223,000 | 227,000 | 222,000 | 222,000 | 42 | 69.38 |
| 2006-05-02 | 218,000 | 221,000 | 216,000 | 221,000 | 37 | 69.06 |
| 2006-05-01 | 218,000 | 219,000 | 214,000 | 218,000 | 46 | 68.13 |
| 2006-04-28 | 213,000 | 222,000 | 213,000 | 220,000 | 41 | 68.75 |
| 2006-04-27 | 211,000 | 221,000 | 211,000 | 216,000 | 42 | 67.50 |
| 2006-04-26 | 212,000 | 214,000 | 209,000 | 213,000 | 42 | 66.56 |
| 2006-04-25 | 208,000 | 218,000 | 207,000 | 218,000 | 102 | 68.13 |
| 2006-04-24 | 210,000 | 212,000 | 205,000 | 207,000 | 62 | 64.69 |
| 2006-04-21 | 232,000 | 232,000 | 222,000 | 222,000 | 62 | 69.38 |
| 2006-04-20 | 238,000 | 238,000 | 228,000 | 232,000 | 87 | 72.50 |
| 2006-04-19 | 241,000 | 243,000 | 237,000 | 238,000 | 85 | 74.38 |
| 2006-04-18 | 245,000 | 246,000 | 226,000 | 241,000 | 370 | 75.31 |
| 2006-04-17 | 255,000 | 256,000 | 248,000 | 249,000 | 321 | 77.81 |
| 2006-04-14 | 255,000 | 255,000 | 250,000 | 251,000 | 40 | 78.44 |
| 2006-04-13 | 250,000 | 256,000 | 250,000 | 256,000 | 128 | 80 |
| 2006-04-12 | 252,000 | 258,000 | 247,000 | 253,000 | 113 | 79.06 |
| 2006-04-11 | 261,000 | 261,000 | 256,000 | 256,000 | 41 | 80 |
| 2006-04-10 | 260,000 | 261,000 | 258,000 | 260,000 | 26 | 81.25 |
| 2006-04-07 | 258,000 | 268,000 | 256,000 | 259,000 | 154 | 80.94 |
| 2006-04-06 | 256,000 | 272,000 | 249,000 | 257,000 | 341 | 80.31 |
| 2006-04-05 | 261,000 | 261,000 | 255,000 | 256,000 | 67 | 80 |
| 2006-04-04 | 266,000 | 266,000 | 259,000 | 263,000 | 158 | 82.19 |
| 2006-04-03 | 255,000 | 258,000 | 249,000 | 258,000 | 203 | 80.63 |
| 2006-03-31 | 248,000 | 252,000 | 246,000 | 250,000 | 72 | 78.13 |
| 2006-03-30 | 253,000 | 253,000 | 246,000 | 249,000 | 99 | 77.81 |
| 2006-03-29 | 248,000 | 248,000 | 242,000 | 247,000 | 65 | 77.19 |
| 2006-03-28 | 251,000 | 251,000 | 245,000 | 248,000 | 24 | 77.50 |
| 2006-03-27 | 254,000 | 257,000 | 251,000 | 251,000 | 92 | 78.44 |
| 2006-03-24 | 249,000 | 279,000 | 248,000 | 259,000 | 861 | 80.94 |
| 2006-03-23 | 249,000 | 249,000 | 245,000 | 248,000 | 67 | 77.50 |
| 2006-03-22 | 248,000 | 250,000 | 246,000 | 248,000 | 52 | 77.50 |
| 2006-03-20 | 252,000 | 252,000 | 245,000 | 248,000 | 67 | 77.50 |
| 2006-03-17 | 246,000 | 253,000 | 242,000 | 251,000 | 275 | 78.44 |
| 2006-03-16 | 299,000 | 307,000 | 253,000 | 258,000 | 1,222 | 80.63 |
| 2006-03-15 | 247,000 | 287,000 | 247,000 | 287,000 | 1,097 | 89.69 |
| 2006-03-14 | 248,000 | 248,000 | 243,000 | 247,000 | 128 | 77.19 |
| 2006-03-13 | 245,000 | 247,000 | 245,000 | 247,000 | 587 | 77.19 |
| 2006-03-10 | 253,000 | 253,000 | 242,000 | 243,000 | 128 | 75.94 |
| 2006-03-09 | 247,000 | 253,000 | 241,000 | 253,000 | 57 | 79.06 |
| 2006-03-08 | 251,000 | 254,000 | 245,000 | 248,000 | 45 | 77.50 |
| 2006-03-07 | 256,000 | 259,000 | 251,000 | 259,000 | 22 | 80.94 |
| 2006-03-06 | 255,000 | 260,000 | 250,000 | 260,000 | 22 | 81.25 |
| 2006-03-03 | 259,000 | 267,000 | 254,000 | 260,000 | 43 | 81.25 |
| 2006-03-02 | 267,000 | 275,000 | 260,000 | 260,000 | 43 | 81.25 |
| 2006-03-01 | 273,000 | 277,000 | 255,000 | 271,000 | 51 | 84.69 |
| 2006-02-28 | 283,000 | 284,000 | 265,000 | 269,000 | 90 | 84.06 |
| 2006-02-27 | 304,000 | 324,000 | 291,000 | 291,000 | 207 | 90.94 |
| 2006-02-24 | 265,000 | 305,000 | 263,000 | 301,000 | 369 | 94.06 |
| 2006-02-23 | 234,000 | 266,000 | 234,000 | 266,000 | 218 | 83.13 |
| 2006-02-22 | 225,000 | 230,000 | 210,000 | 226,000 | 183 | 70.63 |
| 2006-02-21 | 196,000 | 223,000 | 192,000 | 223,000 | 270 | 69.69 |
| 2006-02-20 | 209,000 | 209,000 | 190,000 | 190,000 | 129 | 59.38 |
| 2006-02-17 | 258,000 | 258,000 | 225,000 | 230,000 | 60 | 71.88 |
| 2006-02-16 | 265,000 | 265,000 | 246,000 | 254,000 | 167 | 79.38 |
| 2006-02-15 | 299,000 | 299,000 | 276,000 | 276,000 | 122 | 86.25 |
| 2006-02-14 | 308,000 | 308,000 | 262,000 | 279,000 | 106 | 87.19 |
| 2006-02-13 | 347,000 | 347,000 | 304,000 | 305,000 | 100 | 95.31 |
| 2006-02-10 | 340,000 | 341,000 | 300,000 | 332,000 | 125 | 103.75 |
| 2006-02-09 | 361,000 | 365,000 | 342,000 | 345,000 | 79 | 107.81 |
| 2006-02-08 | 365,000 | 374,000 | 355,000 | 359,000 | 203 | 112.19 |
| 2006-02-07 | 380,000 | 385,000 | 363,000 | 375,000 | 379 | 117.19 |
| 2006-02-06 | 1,249,990 | 1,260,000 | 1,210,010 | 1,230,000 | 177 | 128.13 |
| 2006-02-03 | 1,219,990 | 1,249,990 | 1,210,010 | 1,249,990 | 115 | 130.21 |
| 2006-02-02 | 1,180,010 | 1,320,000 | 1,180,010 | 1,260,000 | 337 | 131.25 |
| 2006-02-01 | 1,099,990 | 1,170,000 | 1,080,000 | 1,159,990 | 111 | 120.83 |
| 2006-01-31 | 1,230,000 | 1,230,000 | 1,120,010 | 1,140,000 | 87 | 118.75 |
| 2006-01-30 | 1,270,010 | 1,270,010 | 1,230,000 | 1,230,000 | 85 | 128.13 |
| 2006-01-27 | 1,260,000 | 1,270,010 | 1,180,010 | 1,230,000 | 77 | 128.13 |
| 2006-01-26 | 1,240,010 | 1,279,990 | 1,210,010 | 1,249,990 | 70 | 130.21 |
| 2006-01-25 | 1,189,990 | 1,210,010 | 1,159,990 | 1,200,000 | 45 | 125 |
| 2006-01-24 | 1,129,990 | 1,200,000 | 1,129,990 | 1,159,990 | 47 | 120.83 |
| 2006-01-23 | 1,159,990 | 1,180,010 | 1,110,000 | 1,129,990 | 58 | 117.71 |
| 2006-01-20 | 1,240,010 | 1,240,010 | 1,110,000 | 1,159,990 | 71 | 120.83 |
| 2006-01-19 | 910,008 | 1,069,990 | 910,008 | 1,069,990 | 147 | 111.46 |
| 2006-01-18 | 970,008 | 1,030,010 | 970,008 | 970,008 | 72 | 101.04 |
| 2006-01-17 | 1,249,990 | 1,279,990 | 1,159,990 | 1,170,000 | 118 | 121.88 |
| 2006-01-16 | 1,219,990 | 1,350,000 | 1,219,990 | 1,300,010 | 172 | 135.42 |
| 2006-01-13 | 1,180,010 | 1,200,000 | 1,159,990 | 1,200,000 | 56 | 125 |
| 2006-01-12 | 1,170,000 | 1,170,000 | 1,140,000 | 1,159,990 | 52 | 120.83 |
| 2006-01-11 | 1,180,010 | 1,189,990 | 1,170,000 | 1,170,000 | 67 | 121.88 |
| 2006-01-10 | 1,210,010 | 1,210,010 | 1,159,990 | 1,200,000 | 117 | 125 |
| 2006-01-06 | 1,300,010 | 1,300,010 | 1,069,990 | 1,150,010 | 359 | 119.79 |
| 2006-01-05 | 1,060,010 | 1,240,010 | 1,039,990 | 1,240,010 | 441 | 129.17 |
| 2006-01-04 | 967,008 | 1,039,990 | 960,000 | 1,039,990 | 90 | 108.33 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
