4784 GMOアドパートナーズ(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 | 46,900 | 51,700 | 46,800 | 51,700 | 241 | 258.50 |
| 2006-12-28 | 49,900 | 49,900 | 46,500 | 47,700 | 332 | 238.50 |
| 2006-12-27 | 57,400 | 57,400 | 50,400 | 50,400 | 717 | 252 |
| 2006-12-26 | 55,000 | 55,400 | 54,100 | 55,400 | 598 | 277 |
| 2006-12-25 | 50,700 | 51,000 | 49,100 | 51,000 | 625 | 255 |
| 2006-12-22 | 43,500 | 47,000 | 43,050 | 47,000 | 1,012 | 235 |
| 2006-12-21 | 43,000 | 43,500 | 42,750 | 43,000 | 141 | 215 |
| 2006-12-20 | 42,900 | 43,500 | 42,900 | 43,500 | 147 | 217.50 |
| 2006-12-19 | 42,900 | 43,000 | 42,500 | 42,900 | 51 | 214.50 |
| 2006-12-18 | 43,500 | 43,550 | 42,700 | 43,000 | 149 | 215 |
| 2006-12-15 | 43,600 | 43,750 | 42,750 | 43,500 | 85 | 217.50 |
| 2006-12-14 | 42,800 | 43,000 | 42,550 | 42,900 | 59 | 214.50 |
| 2006-12-13 | 43,000 | 44,800 | 42,600 | 43,100 | 54 | 215.50 |
| 2006-12-12 | 43,600 | 44,800 | 43,600 | 43,800 | 60 | 219 |
| 2006-12-11 | 45,450 | 45,500 | 42,800 | 43,400 | 192 | 217 |
| 2006-12-08 | 44,000 | 45,250 | 43,900 | 45,200 | 70 | 226 |
| 2006-12-07 | 44,300 | 45,050 | 43,900 | 43,900 | 54 | 219.50 |
| 2006-12-06 | 45,300 | 45,450 | 44,100 | 45,450 | 55 | 227.25 |
| 2006-12-05 | 45,000 | 46,500 | 44,100 | 45,450 | 270 | 227.25 |
| 2006-12-04 | 43,800 | 46,500 | 43,800 | 45,450 | 57 | 227.25 |
| 2006-12-01 | 43,050 | 44,000 | 42,400 | 43,550 | 72 | 217.75 |
| 2006-11-30 | 42,100 | 43,200 | 41,900 | 43,100 | 39 | 215.50 |
| 2006-11-29 | 41,350 | 42,500 | 41,350 | 41,700 | 42 | 208.50 |
| 2006-11-28 | 41,900 | 42,500 | 40,800 | 42,500 | 32 | 212.50 |
| 2006-11-27 | 39,900 | 41,100 | 39,900 | 41,100 | 23 | 205.50 |
| 2006-11-24 | 40,000 | 40,550 | 39,800 | 40,500 | 49 | 202.50 |
| 2006-11-22 | 39,000 | 41,500 | 38,500 | 41,500 | 81 | 207.50 |
| 2006-11-21 | 41,100 | 41,100 | 38,000 | 38,200 | 129 | 191 |
| 2006-11-20 | 43,500 | 43,500 | 41,000 | 41,400 | 100 | 207 |
| 2006-11-17 | 44,600 | 45,100 | 44,000 | 44,000 | 82 | 220 |
| 2006-11-16 | 45,500 | 46,200 | 45,000 | 45,100 | 49 | 225.50 |
| 2006-11-15 | 47,000 | 47,750 | 45,500 | 46,850 | 37 | 234.25 |
| 2006-11-14 | 46,900 | 47,900 | 46,700 | 47,350 | 20 | 236.75 |
| 2006-11-13 | 47,200 | 47,200 | 45,500 | 46,600 | 60 | 233 |
| 2006-11-10 | 47,100 | 48,500 | 47,100 | 47,300 | 40 | 236.50 |
| 2006-11-09 | 49,300 | 49,300 | 46,500 | 49,000 | 50 | 245 |
| 2006-11-08 | 50,100 | 50,800 | 49,000 | 49,000 | 35 | 245 |
| 2006-11-07 | 51,300 | 51,300 | 50,200 | 51,000 | 36 | 255 |
| 2006-11-06 | 51,100 | 52,300 | 50,800 | 50,800 | 25 | 254 |
| 2006-11-02 | 52,000 | 52,500 | 50,900 | 50,900 | 42 | 254.50 |
| 2006-11-01 | 51,300 | 52,000 | 51,200 | 52,000 | 27 | 260 |
| 2006-10-31 | 51,200 | 52,500 | 51,200 | 52,300 | 20 | 261.50 |
| 2006-10-30 | 52,900 | 52,900 | 50,900 | 50,900 | 42 | 254.50 |
| 2006-10-27 | 55,100 | 55,100 | 52,200 | 53,000 | 30 | 265 |
| 2006-10-26 | 55,500 | 55,600 | 53,900 | 55,100 | 8 | 275.50 |
| 2006-10-25 | 56,000 | 56,000 | 54,200 | 55,500 | 32 | 277.50 |
| 2006-10-24 | 56,300 | 56,800 | 55,200 | 55,200 | 113 | 276 |
| 2006-10-23 | 56,500 | 57,000 | 54,500 | 57,000 | 64 | 285 |
| 2006-10-20 | 56,000 | 57,000 | 53,700 | 57,000 | 85 | 285 |
| 2006-10-19 | 57,100 | 58,000 | 56,200 | 57,000 | 87 | 285 |
| 2006-10-18 | 54,100 | 56,200 | 52,200 | 56,000 | 76 | 280 |
| 2006-10-17 | 55,500 | 56,700 | 52,500 | 54,400 | 90 | 272 |
| 2006-10-16 | 50,500 | 53,900 | 50,500 | 53,900 | 124 | 269.50 |
| 2006-10-13 | 45,300 | 49,900 | 45,300 | 49,900 | 74 | 249.50 |
| 2006-10-12 | 45,500 | 46,900 | 44,600 | 45,900 | 179 | 229.50 |
| 2006-10-11 | 48,550 | 48,550 | 47,000 | 47,500 | 98 | 237.50 |
| 2006-10-10 | 51,200 | 51,200 | 49,800 | 49,800 | 87 | 249 |
| 2006-10-06 | 54,500 | 55,000 | 51,000 | 52,500 | 91 | 262.50 |
| 2006-10-05 | 52,200 | 53,500 | 52,000 | 53,500 | 39 | 267.50 |
| 2006-10-04 | 55,700 | 56,000 | 51,200 | 52,000 | 62 | 260 |
| 2006-10-03 | 56,000 | 56,000 | 54,800 | 55,500 | 33 | 277.50 |
| 2006-10-02 | 58,000 | 58,000 | 56,000 | 56,000 | 29 | 280 |
| 2006-09-29 | 54,000 | 58,700 | 54,000 | 56,900 | 165 | 284.50 |
| 2006-09-28 | 52,000 | 54,700 | 51,900 | 54,700 | 81 | 273.50 |
| 2006-09-27 | 50,500 | 51,700 | 50,500 | 51,500 | 30 | 257.50 |
| 2006-09-26 | 53,700 | 53,700 | 51,700 | 51,700 | 50 | 258.50 |
| 2006-09-25 | 55,900 | 55,900 | 53,400 | 53,700 | 45 | 268.50 |
| 2006-09-22 | 54,300 | 56,000 | 54,100 | 55,100 | 46 | 275.50 |
| 2006-09-21 | 57,000 | 57,000 | 55,000 | 55,000 | 31 | 275 |
| 2006-09-20 | 57,000 | 57,000 | 55,500 | 56,000 | 36 | 280 |
| 2006-09-19 | 58,000 | 58,500 | 56,100 | 57,000 | 97 | 285 |
| 2006-09-15 | 58,000 | 59,500 | 57,500 | 58,500 | 55 | 292.50 |
| 2006-09-14 | 61,700 | 62,000 | 60,000 | 60,000 | 24 | 300 |
| 2006-09-13 | 65,800 | 65,800 | 62,000 | 62,000 | 55 | 310 |
| 2006-09-12 | 67,600 | 67,600 | 66,000 | 66,700 | 24 | 333.50 |
| 2006-09-11 | 67,000 | 67,700 | 66,400 | 67,500 | 44 | 337.50 |
| 2006-09-08 | 66,100 | 67,200 | 66,100 | 67,000 | 15 | 335 |
| 2006-09-07 | 66,800 | 66,800 | 64,900 | 66,000 | 36 | 330 |
| 2006-09-06 | 67,000 | 67,500 | 66,100 | 66,800 | 44 | 334 |
| 2006-09-05 | 67,500 | 67,700 | 65,400 | 66,700 | 52 | 333.50 |
| 2006-09-04 | 63,900 | 67,000 | 63,400 | 67,000 | 71 | 335 |
| 2006-09-01 | 65,400 | 65,400 | 63,900 | 63,900 | 51 | 319.50 |
| 2006-08-31 | 65,700 | 66,000 | 65,000 | 65,000 | 45 | 325 |
| 2006-08-30 | 65,400 | 66,100 | 65,300 | 65,700 | 53 | 328.50 |
| 2006-08-29 | 67,500 | 67,500 | 66,100 | 66,600 | 57 | 333 |
| 2006-08-28 | 71,100 | 71,100 | 67,000 | 67,000 | 77 | 335 |
| 2006-08-25 | 73,000 | 73,000 | 69,500 | 70,000 | 88 | 350 |
| 2006-08-24 | 71,500 | 73,000 | 70,800 | 71,900 | 133 | 359.50 |
| 2006-08-23 | 71,400 | 71,500 | 70,500 | 71,000 | 88 | 355 |
| 2006-08-22 | 71,900 | 71,900 | 70,400 | 71,300 | 24 | 356.50 |
| 2006-08-21 | 72,000 | 72,500 | 70,300 | 70,300 | 58 | 351.50 |
| 2006-08-18 | 69,000 | 71,000 | 68,800 | 70,000 | 73 | 350 |
| 2006-08-17 | 71,800 | 73,000 | 69,500 | 69,500 | 254 | 347.50 |
| 2006-08-16 | 73,000 | 73,000 | 73,000 | 73,000 | 216 | 365 |
| 2006-08-15 | 64,600 | 68,000 | 63,700 | 68,000 | 99 | 340 |
| 2006-08-14 | 64,000 | 64,800 | 62,100 | 64,400 | 34 | 322 |
| 2006-08-11 | 65,100 | 65,100 | 63,300 | 65,000 | 76 | 325 |
| 2006-08-10 | 65,500 | 66,600 | 64,900 | 66,600 | 63 | 333 |
| 2006-08-09 | 66,300 | 68,000 | 65,300 | 66,200 | 67 | 331 |
| 2006-08-08 | 66,600 | 67,800 | 65,000 | 67,800 | 83 | 339 |
| 2006-08-07 | 71,500 | 72,500 | 66,000 | 66,000 | 299 | 330 |
| 2006-08-04 | 66,500 | 70,500 | 66,000 | 70,500 | 317 | 352.50 |
| 2006-08-03 | 64,000 | 65,500 | 63,000 | 65,500 | 293 | 327.50 |
| 2006-08-02 | 58,200 | 60,500 | 58,200 | 60,500 | 89 | 302.50 |
| 2006-08-01 | 57,700 | 60,000 | 57,100 | 58,200 | 120 | 291 |
| 2006-07-31 | 58,000 | 58,500 | 57,200 | 58,500 | 143 | 292.50 |
| 2006-07-28 | 54,500 | 56,700 | 54,500 | 56,700 | 202 | 283.50 |
| 2006-07-27 | 54,500 | 55,500 | 54,100 | 54,100 | 357 | 270.50 |
| 2006-07-26 | 61,000 | 61,500 | 59,000 | 59,000 | 412 | 295 |
| 2006-07-25 | 64,000 | 64,000 | 64,000 | 64,000 | 27 | 320 |
| 2006-07-24 | 69,500 | 69,500 | 67,600 | 69,000 | 51 | 345 |
| 2006-07-21 | 68,300 | 70,500 | 68,200 | 69,500 | 54 | 347.50 |
| 2006-07-20 | 70,000 | 72,000 | 67,600 | 68,100 | 119 | 340.50 |
| 2006-07-19 | 69,000 | 71,000 | 67,000 | 67,500 | 151 | 337.50 |
| 2006-07-18 | 75,000 | 75,000 | 69,000 | 69,000 | 113 | 345 |
| 2006-07-14 | 76,100 | 77,800 | 75,300 | 77,800 | 71 | 389 |
| 2006-07-13 | 76,300 | 81,000 | 76,300 | 78,100 | 57 | 390.50 |
| 2006-07-12 | 80,200 | 81,500 | 78,000 | 81,000 | 100 | 405 |
| 2006-07-11 | 85,500 | 85,500 | 82,600 | 83,000 | 45 | 415 |
| 2006-07-10 | 85,000 | 87,800 | 83,500 | 86,100 | 53 | 430.50 |
| 2006-07-07 | 89,000 | 90,400 | 87,200 | 88,000 | 42 | 440 |
| 2006-07-06 | 90,000 | 90,000 | 88,500 | 89,000 | 49 | 445 |
| 2006-07-05 | 90,100 | 92,000 | 90,100 | 91,000 | 45 | 455 |
| 2006-07-04 | 91,200 | 93,300 | 91,100 | 93,000 | 111 | 465 |
| 2006-07-03 | 89,000 | 91,000 | 88,000 | 90,000 | 81 | 450 |
| 2006-06-30 | 93,500 | 93,600 | 87,000 | 89,900 | 128 | 449.50 |
| 2006-06-29 | 86,000 | 92,000 | 86,000 | 89,600 | 122 | 448 |
| 2006-06-28 | 87,500 | 88,500 | 85,800 | 86,000 | 64 | 430 |
| 2006-06-27 | 88,000 | 90,000 | 87,500 | 88,600 | 43 | 443 |
| 2006-06-26 | 86,600 | 89,100 | 86,600 | 88,000 | 82 | 440 |
| 2006-06-23 | 87,500 | 91,500 | 87,500 | 89,100 | 84 | 445.50 |
| 2006-06-22 | 91,700 | 92,000 | 89,100 | 91,600 | 91 | 458 |
| 2006-06-21 | 92,700 | 92,700 | 85,600 | 91,500 | 182 | 457.50 |
| 2006-06-20 | 94,800 | 94,800 | 91,200 | 92,600 | 115 | 463 |
| 2006-06-19 | 96,500 | 96,600 | 90,200 | 94,600 | 394 | 473 |
| 2006-06-16 | 90,500 | 95,500 | 90,000 | 95,500 | 367 | 477.50 |
| 2006-06-15 | 85,000 | 88,000 | 84,200 | 85,500 | 130 | 427.50 |
| 2006-06-14 | 80,000 | 83,000 | 80,000 | 82,800 | 102 | 414 |
| 2006-06-13 | 81,200 | 84,000 | 80,500 | 82,000 | 81 | 410 |
| 2006-06-12 | 81,000 | 84,200 | 79,000 | 83,000 | 124 | 415 |
| 2006-06-09 | 80,000 | 81,700 | 77,000 | 81,000 | 143 | 405 |
| 2006-06-08 | 80,000 | 82,000 | 76,000 | 78,000 | 180 | 390 |
| 2006-06-07 | 81,000 | 90,000 | 81,000 | 84,600 | 280 | 423 |
| 2006-06-06 | 81,900 | 82,800 | 80,000 | 80,000 | 281 | 400 |
| 2006-06-05 | 76,000 | 82,000 | 73,900 | 82,000 | 403 | 410 |
| 2006-06-02 | 71,200 | 73,000 | 64,100 | 72,000 | 386 | 360 |
| 2006-06-01 | 85,200 | 86,000 | 74,000 | 74,100 | 153 | 370.50 |
| 2006-05-31 | 85,000 | 88,500 | 83,200 | 83,200 | 157 | 416 |
| 2006-05-30 | 91,200 | 91,200 | 88,000 | 88,500 | 132 | 442.50 |
| 2006-05-29 | 98,300 | 98,500 | 96,000 | 96,000 | 114 | 480 |
| 2006-05-26 | 100,000 | 100,000 | 99,200 | 99,300 | 87 | 496.50 |
| 2006-05-25 | 100,000 | 100,000 | 99,000 | 99,200 | 54 | 496 |
| 2006-05-24 | 98,700 | 99,500 | 98,300 | 99,000 | 126 | 495 |
| 2006-05-23 | 99,100 | 101,000 | 98,500 | 98,700 | 114 | 493.50 |
| 2006-05-22 | 107,000 | 108,000 | 101,000 | 101,000 | 166 | 505 |
| 2006-05-19 | 98,500 | 105,000 | 98,500 | 104,000 | 289 | 520 |
| 2006-05-18 | 99,000 | 101,000 | 96,800 | 99,500 | 388 | 497.50 |
| 2006-05-17 | 101,000 | 109,000 | 96,100 | 103,000 | 944 | 515 |
| 2006-05-16 | 107,000 | 109,000 | 98,400 | 100,000 | 622 | 500 |
| 2006-05-15 | 116,000 | 117,000 | 113,000 | 115,000 | 120 | 575 |
| 2006-05-12 | 118,000 | 118,000 | 112,000 | 118,000 | 153 | 590 |
| 2006-05-11 | 122,000 | 122,000 | 119,000 | 120,000 | 121 | 600 |
| 2006-05-10 | 123,000 | 125,000 | 121,000 | 122,000 | 112 | 610 |
| 2006-05-09 | 127,000 | 127,000 | 124,000 | 125,000 | 90 | 625 |
| 2006-05-08 | 126,000 | 129,000 | 123,000 | 126,000 | 247 | 630 |
| 2006-05-02 | 124,000 | 124,000 | 122,000 | 123,000 | 119 | 615 |
| 2006-05-01 | 128,000 | 128,000 | 124,000 | 124,000 | 129 | 620 |
| 2006-04-28 | 131,000 | 131,000 | 126,000 | 128,000 | 163 | 640 |
| 2006-04-27 | 127,000 | 136,000 | 126,000 | 129,000 | 1,560 | 645 |
| 2006-04-26 | 129,000 | 129,000 | 126,000 | 126,000 | 174 | 630 |
| 2006-04-25 | 125,000 | 133,000 | 124,000 | 131,000 | 612 | 655 |
| 2006-04-24 | 121,000 | 132,000 | 120,000 | 124,000 | 556 | 620 |
| 2006-04-21 | 137,000 | 138,000 | 119,000 | 125,000 | 631 | 625 |
| 2006-04-20 | 144,000 | 145,000 | 138,000 | 139,000 | 497 | 695 |
| 2006-04-19 | 147,000 | 151,000 | 142,000 | 143,000 | 1,098 | 715 |
| 2006-04-18 | 141,000 | 147,000 | 141,000 | 143,000 | 762 | 715 |
| 2006-04-17 | 147,000 | 153,000 | 141,000 | 141,000 | 1,764 | 705 |
| 2006-04-14 | 142,000 | 158,000 | 140,000 | 146,000 | 6,419 | 730 |
| 2006-04-13 | 146,000 | 146,000 | 141,000 | 142,000 | 1,198 | 710 |
| 2006-04-12 | 139,000 | 157,000 | 136,000 | 146,000 | 5,219 | 730 |
| 2006-04-11 | 143,000 | 143,000 | 138,000 | 139,000 | 379 | 695 |
| 2006-04-10 | 142,000 | 143,000 | 140,000 | 141,000 | 260 | 705 |
| 2006-04-07 | 145,000 | 148,000 | 141,000 | 144,000 | 684 | 720 |
| 2006-04-06 | 142,000 | 153,000 | 140,000 | 145,000 | 2,878 | 725 |
| 2006-04-05 | 144,000 | 144,000 | 139,000 | 141,000 | 798 | 705 |
| 2006-04-04 | 152,000 | 154,000 | 141,000 | 144,000 | 1,282 | 720 |
| 2006-04-03 | 156,000 | 164,000 | 148,000 | 149,000 | 5,747 | 745 |
| 2006-03-31 | 124,000 | 146,000 | 124,000 | 146,000 | 6,924 | 730 |
| 2006-03-30 | 127,000 | 128,000 | 125,000 | 126,000 | 274 | 630 |
| 2006-03-29 | 120,000 | 126,000 | 120,000 | 126,000 | 302 | 630 |
| 2006-03-28 | 119,000 | 123,000 | 119,000 | 123,000 | 68 | 615 |
| 2006-03-27 | 124,000 | 124,000 | 121,000 | 122,000 | 60 | 610 |
| 2006-03-24 | 121,000 | 124,000 | 121,000 | 123,000 | 78 | 615 |
| 2006-03-23 | 123,000 | 124,000 | 121,000 | 123,000 | 62 | 615 |
| 2006-03-22 | 125,000 | 126,000 | 123,000 | 123,000 | 57 | 615 |
| 2006-03-20 | 125,000 | 126,000 | 124,000 | 125,000 | 75 | 625 |
| 2006-03-17 | 125,000 | 127,000 | 124,000 | 125,000 | 93 | 625 |
| 2006-03-16 | 128,000 | 129,000 | 124,000 | 125,000 | 145 | 625 |
| 2006-03-15 | 128,000 | 133,000 | 127,000 | 128,000 | 805 | 640 |
| 2006-03-14 | 129,000 | 129,000 | 126,000 | 127,000 | 244 | 635 |
| 2006-03-13 | 129,000 | 132,000 | 126,000 | 130,000 | 582 | 650 |
| 2006-03-10 | 123,000 | 129,000 | 123,000 | 126,000 | 581 | 630 |
| 2006-03-09 | 124,000 | 132,000 | 121,000 | 125,000 | 706 | 625 |
| 2006-03-08 | 124,000 | 124,000 | 119,000 | 122,000 | 291 | 610 |
| 2006-03-07 | 126,000 | 131,000 | 123,000 | 123,000 | 1,283 | 615 |
| 2006-03-06 | 117,000 | 136,000 | 117,000 | 136,000 | 2,978 | 680 |
| 2006-03-03 | 110,000 | 117,000 | 110,000 | 116,000 | 113 | 580 |
| 2006-03-02 | 119,000 | 119,000 | 112,000 | 112,000 | 87 | 560 |
| 2006-03-01 | 116,000 | 119,000 | 115,000 | 116,000 | 92 | 580 |
| 2006-02-28 | 121,000 | 121,000 | 115,000 | 119,000 | 126 | 595 |
| 2006-02-27 | 126,000 | 131,000 | 120,000 | 121,000 | 393 | 605 |
| 2006-02-24 | 118,000 | 123,000 | 118,000 | 123,000 | 163 | 615 |
| 2006-02-23 | 110,000 | 121,000 | 110,000 | 121,000 | 216 | 605 |
| 2006-02-22 | 106,000 | 112,000 | 102,000 | 109,000 | 146 | 545 |
| 2006-02-21 | 96,000 | 107,000 | 95,100 | 106,000 | 410 | 530 |
| 2006-02-20 | 100,000 | 102,000 | 94,000 | 99,000 | 598 | 495 |
| 2006-02-17 | 113,000 | 118,000 | 107,000 | 108,000 | 293 | 540 |
| 2006-02-16 | 111,000 | 117,000 | 111,000 | 112,000 | 331 | 560 |
| 2006-02-15 | 130,000 | 135,000 | 110,000 | 111,000 | 528 | 555 |
| 2006-02-14 | 125,000 | 133,000 | 107,000 | 130,000 | 543 | 650 |
| 2006-02-13 | 142,000 | 142,000 | 125,000 | 127,000 | 371 | 635 |
| 2006-02-10 | 141,000 | 143,000 | 130,000 | 140,000 | 653 | 700 |
| 2006-02-09 | 148,000 | 149,000 | 142,000 | 147,000 | 311 | 735 |
| 2006-02-08 | 148,000 | 150,000 | 147,000 | 149,000 | 254 | 745 |
| 2006-02-07 | 150,000 | 150,000 | 148,000 | 149,000 | 192 | 745 |
| 2006-02-06 | 152,000 | 152,000 | 148,000 | 150,000 | 119 | 750 |
| 2006-02-03 | 147,000 | 150,000 | 147,000 | 150,000 | 251 | 750 |
| 2006-02-02 | 153,000 | 154,000 | 146,000 | 149,000 | 390 | 745 |
| 2006-02-01 | 154,000 | 155,000 | 153,000 | 155,000 | 85 | 775 |
| 2006-01-31 | 157,000 | 159,000 | 153,000 | 153,000 | 382 | 765 |
| 2006-01-30 | 163,000 | 165,000 | 159,000 | 159,000 | 942 | 795 |
| 2006-01-27 | 155,000 | 157,000 | 154,000 | 157,000 | 515 | 785 |
| 2006-01-26 | 159,000 | 159,000 | 154,000 | 155,000 | 380 | 775 |
| 2006-01-25 | 167,000 | 167,000 | 154,000 | 154,000 | 1,692 | 770 |
| 2006-01-24 | 164,000 | 165,000 | 158,000 | 164,000 | 1,199 | 820 |
| 2006-01-23 | 148,000 | 163,000 | 142,000 | 159,000 | 965 | 795 |
| 2006-01-20 | 162,000 | 167,000 | 155,000 | 163,000 | 1,097 | 815 |
| 2006-01-19 | 134,000 | 153,000 | 134,000 | 152,000 | 466 | 760 |
| 2006-01-18 | 150,000 | 150,000 | 127,000 | 140,000 | 896 | 700 |
| 2006-01-17 | 169,000 | 172,000 | 156,000 | 157,000 | 805 | 785 |
| 2006-01-16 | 167,000 | 172,000 | 165,000 | 172,000 | 1,230 | 860 |
| 2006-01-13 | 157,000 | 163,000 | 156,000 | 162,000 | 484 | 810 |
| 2006-01-12 | 157,000 | 157,000 | 155,000 | 157,000 | 308 | 785 |
| 2006-01-11 | 160,000 | 160,000 | 154,000 | 157,000 | 351 | 785 |
| 2006-01-10 | 161,000 | 162,000 | 159,000 | 160,000 | 245 | 800 |
| 2006-01-06 | 162,000 | 164,000 | 159,000 | 160,000 | 622 | 800 |
| 2006-01-05 | 159,000 | 161,000 | 158,000 | 161,000 | 565 | 805 |
| 2006-01-04 | 158,000 | 159,000 | 156,000 | 158,000 | 194 | 790 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
