8938 グローム・ホールディングス(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 | 203,000 | 204,000 | 203,000 | 204,000 | 6 | 1,020 |
| 2006-12-28 | 207,000 | 207,000 | 203,000 | 204,000 | 42 | 1,020 |
| 2006-12-27 | 205,000 | 206,000 | 204,000 | 206,000 | 42 | 1,030 |
| 2006-12-26 | 205,000 | 205,000 | 201,000 | 203,000 | 63 | 1,015 |
| 2006-12-25 | 209,000 | 210,000 | 205,000 | 205,000 | 33 | 1,025 |
| 2006-12-22 | 210,000 | 210,000 | 206,000 | 210,000 | 23 | 1,050 |
| 2006-12-21 | 210,000 | 210,000 | 206,000 | 210,000 | 30 | 1,050 |
| 2006-12-20 | 205,000 | 213,000 | 205,000 | 210,000 | 33 | 1,050 |
| 2006-12-19 | 212,000 | 212,000 | 204,000 | 205,000 | 106 | 1,025 |
| 2006-12-18 | 218,000 | 219,000 | 211,000 | 215,000 | 60 | 1,075 |
| 2006-12-15 | 222,000 | 225,000 | 219,000 | 222,000 | 27 | 1,110 |
| 2006-12-14 | 218,000 | 224,000 | 215,000 | 223,000 | 73 | 1,115 |
| 2006-12-13 | 223,000 | 223,000 | 213,000 | 219,000 | 93 | 1,095 |
| 2006-12-12 | 232,000 | 232,000 | 221,000 | 223,000 | 129 | 1,115 |
| 2006-12-11 | 235,000 | 237,000 | 228,000 | 232,000 | 98 | 1,160 |
| 2006-12-08 | 218,000 | 238,000 | 218,000 | 235,000 | 326 | 1,175 |
| 2006-12-07 | 225,000 | 227,000 | 218,000 | 218,000 | 132 | 1,090 |
| 2006-12-06 | 209,000 | 222,000 | 209,000 | 221,000 | 428 | 1,105 |
| 2006-12-05 | 202,000 | 210,000 | 202,000 | 209,000 | 60 | 1,045 |
| 2006-12-04 | 202,000 | 203,000 | 200,000 | 201,000 | 46 | 1,005 |
| 2006-12-01 | 193,000 | 202,000 | 193,000 | 202,000 | 82 | 1,010 |
| 2006-11-30 | 195,000 | 199,000 | 195,000 | 196,000 | 19 | 980 |
| 2006-11-29 | 191,000 | 197,000 | 191,000 | 191,000 | 14 | 955 |
| 2006-11-28 | 189,000 | 190,000 | 189,000 | 190,000 | 3 | 950 |
| 2006-11-27 | 185,000 | 200,000 | 185,000 | 190,000 | 39 | 950 |
| 2006-11-24 | 188,000 | 189,000 | 188,000 | 189,000 | 7 | 945 |
| 2006-11-22 | 185,000 | 188,000 | 185,000 | 188,000 | 32 | 940 |
| 2006-11-21 | 186,000 | 187,000 | 185,000 | 185,000 | 18 | 925 |
| 2006-11-20 | 189,000 | 191,000 | 186,000 | 186,000 | 29 | 930 |
| 2006-11-17 | 198,000 | 198,000 | 195,000 | 195,000 | 25 | 975 |
| 2006-11-16 | 198,000 | 200,000 | 198,000 | 198,000 | 20 | 990 |
| 2006-11-15 | 199,000 | 200,000 | 199,000 | 199,000 | 18 | 995 |
| 2006-11-14 | 197,000 | 197,000 | 192,000 | 197,000 | 14 | 985 |
| 2006-11-13 | 195,000 | 196,000 | 190,000 | 192,000 | 20 | 960 |
| 2006-11-10 | 195,000 | 195,000 | 193,000 | 193,000 | 6 | 965 |
| 2006-11-09 | 195,000 | 195,000 | 193,000 | 195,000 | 12 | 975 |
| 2006-11-08 | 201,000 | 201,000 | 195,000 | 196,000 | 19 | 980 |
| 2006-11-07 | 200,000 | 200,000 | 197,000 | 200,000 | 28 | 1,000 |
| 2006-11-06 | 202,000 | 202,000 | 197,000 | 200,000 | 17 | 1,000 |
| 2006-11-02 | 205,000 | 205,000 | 202,000 | 204,000 | 6 | 1,020 |
| 2006-11-01 | 208,000 | 208,000 | 205,000 | 205,000 | 10 | 1,025 |
| 2006-10-31 | 203,000 | 205,000 | 203,000 | 205,000 | 12 | 1,025 |
| 2006-10-30 | 205,000 | 208,000 | 201,000 | 205,000 | 29 | 1,025 |
| 2006-10-27 | 211,000 | 211,000 | 206,000 | 206,000 | 23 | 1,030 |
| 2006-10-26 | 212,000 | 213,000 | 211,000 | 211,000 | 13 | 1,055 |
| 2006-10-25 | 213,000 | 213,000 | 208,000 | 208,000 | 20 | 1,040 |
| 2006-10-24 | 209,000 | 223,000 | 209,000 | 213,000 | 201 | 1,065 |
| 2006-10-23 | 208,000 | 208,000 | 203,000 | 208,000 | 19 | 1,040 |
| 2006-10-20 | 204,000 | 207,000 | 204,000 | 207,000 | 27 | 1,035 |
| 2006-10-19 | 207,000 | 208,000 | 203,000 | 206,000 | 116 | 1,030 |
| 2006-10-18 | 195,000 | 210,000 | 191,000 | 205,000 | 116 | 1,025 |
| 2006-10-17 | 196,000 | 205,000 | 191,000 | 195,000 | 132 | 975 |
| 2006-10-16 | 192,000 | 192,000 | 191,000 | 191,000 | 39 | 955 |
| 2006-10-13 | 186,000 | 187,000 | 185,000 | 187,000 | 17 | 935 |
| 2006-10-12 | 186,000 | 189,000 | 183,000 | 184,000 | 42 | 920 |
| 2006-10-11 | 191,000 | 191,000 | 188,000 | 188,000 | 32 | 940 |
| 2006-10-10 | 191,000 | 192,000 | 190,000 | 191,000 | 37 | 955 |
| 2006-10-06 | 195,000 | 195,000 | 192,000 | 194,000 | 28 | 970 |
| 2006-10-05 | 194,000 | 198,000 | 194,000 | 195,000 | 17 | 975 |
| 2006-10-04 | 196,000 | 196,000 | 195,000 | 195,000 | 10 | 975 |
| 2006-10-03 | 197,000 | 199,000 | 195,000 | 196,000 | 20 | 980 |
| 2006-10-02 | 202,000 | 202,000 | 198,000 | 200,000 | 5 | 1,000 |
| 2006-09-29 | 201,000 | 201,000 | 199,000 | 199,000 | 17 | 995 |
| 2006-09-28 | 195,000 | 202,000 | 195,000 | 201,000 | 37 | 1,005 |
| 2006-09-27 | 195,000 | 195,000 | 192,000 | 195,000 | 7 | 975 |
| 2006-09-26 | 189,000 | 192,000 | 189,000 | 192,000 | 7 | 960 |
| 2006-09-25 | 195,000 | 195,000 | 189,000 | 189,000 | 11 | 945 |
| 2006-09-22 | 194,000 | 194,000 | 192,000 | 193,000 | 8 | 965 |
| 2006-09-21 | 193,000 | 196,000 | 193,000 | 194,000 | 11 | 970 |
| 2006-09-20 | 193,000 | 197,000 | 191,000 | 197,000 | 17 | 985 |
| 2006-09-19 | 201,000 | 201,000 | 193,000 | 194,000 | 93 | 970 |
| 2006-09-15 | 202,000 | 203,000 | 202,000 | 202,000 | 3 | 1,010 |
| 2006-09-14 | 199,000 | 204,000 | 198,000 | 199,000 | 16 | 995 |
| 2006-09-13 | 212,000 | 213,000 | 194,000 | 199,000 | 89 | 995 |
| 2006-09-12 | 212,000 | 212,000 | 208,000 | 208,000 | 29 | 1,040 |
| 2006-09-11 | 216,000 | 217,000 | 213,000 | 213,000 | 43 | 1,065 |
| 2006-09-08 | 214,000 | 216,000 | 214,000 | 216,000 | 13 | 1,080 |
| 2006-09-07 | 212,000 | 214,000 | 212,000 | 214,000 | 7 | 1,070 |
| 2006-09-06 | 215,000 | 215,000 | 213,000 | 214,000 | 16 | 1,070 |
| 2006-09-05 | 212,000 | 216,000 | 212,000 | 215,000 | 18 | 1,075 |
| 2006-09-04 | 214,000 | 214,000 | 212,000 | 212,000 | 6 | 1,060 |
| 2006-09-01 | 215,000 | 215,000 | 209,000 | 209,000 | 11 | 1,045 |
| 2006-08-31 | 211,000 | 214,000 | 211,000 | 213,000 | 10 | 1,065 |
| 2006-08-30 | 215,000 | 215,000 | 214,000 | 214,000 | 4 | 1,070 |
| 2006-08-29 | 216,000 | 216,000 | 209,000 | 213,000 | 38 | 1,065 |
| 2006-08-28 | 219,000 | 234,000 | 212,000 | 213,000 | 335 | 1,065 |
| 2006-08-25 | 220,000 | 220,000 | 217,000 | 219,000 | 27 | 1,095 |
| 2006-08-24 | 221,000 | 221,000 | 217,000 | 219,000 | 28 | 1,095 |
| 2006-08-23 | 216,000 | 222,000 | 216,000 | 220,000 | 95 | 1,100 |
| 2006-08-22 | 214,000 | 216,000 | 213,000 | 215,000 | 52 | 1,075 |
| 2006-08-21 | 219,000 | 219,000 | 214,000 | 216,000 | 79 | 1,080 |
| 2006-08-18 | 224,000 | 224,000 | 218,000 | 218,000 | 47 | 1,090 |
| 2006-08-17 | 222,000 | 223,000 | 219,000 | 219,000 | 57 | 1,095 |
| 2006-08-16 | 217,000 | 222,000 | 216,000 | 219,000 | 93 | 1,095 |
| 2006-08-15 | 216,000 | 216,000 | 212,000 | 213,000 | 25 | 1,065 |
| 2006-08-14 | 210,000 | 217,000 | 210,000 | 217,000 | 48 | 1,085 |
| 2006-08-11 | 212,000 | 214,000 | 210,000 | 210,000 | 44 | 1,050 |
| 2006-08-10 | 209,000 | 212,000 | 208,000 | 212,000 | 14 | 1,060 |
| 2006-08-09 | 208,000 | 210,000 | 205,000 | 210,000 | 17 | 1,050 |
| 2006-08-08 | 209,000 | 212,000 | 203,000 | 210,000 | 33 | 1,050 |
| 2006-08-07 | 215,000 | 217,000 | 211,000 | 211,000 | 35 | 1,055 |
| 2006-08-04 | 216,000 | 217,000 | 214,000 | 217,000 | 29 | 1,085 |
| 2006-08-03 | 224,000 | 224,000 | 213,000 | 214,000 | 123 | 1,070 |
| 2006-08-02 | 216,000 | 230,000 | 210,000 | 222,000 | 467 | 1,110 |
| 2006-08-01 | 200,000 | 205,000 | 200,000 | 201,000 | 26 | 1,005 |
| 2006-07-31 | 200,000 | 204,000 | 196,000 | 204,000 | 50 | 1,020 |
| 2006-07-28 | 190,000 | 197,000 | 190,000 | 195,000 | 38 | 975 |
| 2006-07-27 | 187,000 | 190,000 | 186,000 | 190,000 | 37 | 950 |
| 2006-07-26 | 193,000 | 201,000 | 190,000 | 190,000 | 127 | 950 |
| 2006-07-25 | 195,000 | 199,000 | 193,000 | 193,000 | 91 | 965 |
| 2006-07-24 | 197,000 | 197,000 | 188,000 | 191,000 | 23 | 955 |
| 2006-07-21 | 197,000 | 200,000 | 193,000 | 196,000 | 31 | 980 |
| 2006-07-20 | 201,000 | 205,000 | 195,000 | 205,000 | 92 | 1,025 |
| 2006-07-19 | 189,000 | 196,000 | 185,000 | 192,000 | 345 | 960 |
| 2006-07-18 | 224,000 | 224,000 | 210,000 | 210,000 | 65 | 1,050 |
| 2006-07-14 | 235,000 | 235,000 | 229,000 | 229,000 | 51 | 1,145 |
| 2006-07-13 | 241,000 | 242,000 | 238,000 | 238,000 | 35 | 1,190 |
| 2006-07-12 | 245,000 | 246,000 | 243,000 | 246,000 | 21 | 1,230 |
| 2006-07-11 | 250,000 | 250,000 | 245,000 | 249,000 | 11 | 1,245 |
| 2006-07-10 | 247,000 | 253,000 | 239,000 | 250,000 | 33 | 1,250 |
| 2006-07-07 | 255,000 | 255,000 | 254,000 | 254,000 | 21 | 1,270 |
| 2006-07-06 | 251,000 | 254,000 | 250,000 | 253,000 | 14 | 1,265 |
| 2006-07-05 | 260,000 | 264,000 | 256,000 | 256,000 | 19 | 1,280 |
| 2006-07-04 | 263,000 | 266,000 | 260,000 | 266,000 | 29 | 1,330 |
| 2006-07-03 | 253,000 | 258,000 | 253,000 | 255,000 | 13 | 1,275 |
| 2006-06-30 | 258,000 | 258,000 | 254,000 | 258,000 | 16 | 1,290 |
| 2006-06-29 | 250,000 | 252,000 | 248,000 | 252,000 | 12 | 1,260 |
| 2006-06-28 | 248,000 | 250,000 | 248,000 | 250,000 | 6 | 1,250 |
| 2006-06-27 | 247,000 | 250,000 | 246,000 | 248,000 | 18 | 1,240 |
| 2006-06-26 | 245,000 | 248,000 | 245,000 | 246,000 | 35 | 1,230 |
| 2006-06-23 | 243,000 | 248,000 | 242,000 | 245,000 | 23 | 1,225 |
| 2006-06-22 | 246,000 | 254,000 | 246,000 | 249,000 | 23 | 1,245 |
| 2006-06-21 | 245,000 | 253,000 | 243,000 | 246,000 | 31 | 1,230 |
| 2006-06-20 | 253,000 | 253,000 | 243,000 | 250,000 | 39 | 1,250 |
| 2006-06-19 | 252,000 | 263,000 | 248,000 | 249,000 | 58 | 1,245 |
| 2006-06-16 | 260,000 | 260,000 | 247,000 | 254,000 | 104 | 1,270 |
| 2006-06-15 | 240,000 | 248,000 | 233,000 | 242,000 | 60 | 1,210 |
| 2006-06-14 | 225,000 | 237,000 | 225,000 | 233,000 | 15 | 1,165 |
| 2006-06-13 | 235,000 | 237,000 | 225,000 | 231,000 | 38 | 1,155 |
| 2006-06-12 | 226,000 | 238,000 | 226,000 | 238,000 | 7 | 1,190 |
| 2006-06-09 | 227,000 | 240,000 | 227,000 | 232,000 | 50 | 1,160 |
| 2006-06-08 | 224,000 | 227,000 | 221,000 | 227,000 | 93 | 1,135 |
| 2006-06-07 | 234,000 | 243,000 | 231,000 | 234,000 | 38 | 1,170 |
| 2006-06-06 | 239,000 | 243,000 | 232,000 | 235,000 | 68 | 1,175 |
| 2006-06-05 | 230,000 | 249,000 | 222,000 | 245,000 | 96 | 1,225 |
| 2006-06-02 | 216,000 | 227,000 | 181,000 | 227,000 | 277 | 1,135 |
| 2006-06-01 | 237,000 | 240,000 | 218,000 | 220,000 | 168 | 1,100 |
| 2006-05-31 | 244,000 | 244,000 | 230,000 | 233,000 | 263 | 1,165 |
| 2006-05-30 | 255,000 | 259,000 | 250,000 | 250,000 | 177 | 1,250 |
| 2006-05-29 | 277,000 | 278,000 | 264,000 | 267,000 | 83 | 1,335 |
| 2006-05-26 | 282,000 | 282,000 | 276,000 | 279,000 | 22 | 1,395 |
| 2006-05-25 | 280,000 | 280,000 | 278,000 | 278,000 | 15 | 1,390 |
| 2006-05-24 | 281,000 | 284,000 | 280,000 | 284,000 | 13 | 1,420 |
| 2006-05-23 | 281,000 | 285,000 | 278,000 | 285,000 | 39 | 1,425 |
| 2006-05-22 | 297,000 | 297,000 | 285,000 | 287,000 | 100 | 1,435 |
| 2006-05-19 | 290,000 | 300,000 | 289,000 | 300,000 | 45 | 1,500 |
| 2006-05-18 | 285,000 | 292,000 | 275,000 | 292,000 | 59 | 1,460 |
| 2006-05-17 | 290,000 | 294,000 | 282,000 | 290,000 | 58 | 1,450 |
| 2006-05-16 | 293,000 | 305,000 | 280,000 | 290,000 | 64 | 1,450 |
| 2006-05-15 | 291,000 | 300,000 | 289,000 | 294,000 | 29 | 1,470 |
| 2006-05-12 | 296,000 | 303,000 | 295,000 | 300,000 | 37 | 1,500 |
| 2006-05-11 | 300,000 | 302,000 | 298,000 | 300,000 | 40 | 1,500 |
| 2006-05-10 | 304,000 | 304,000 | 300,000 | 301,000 | 33 | 1,505 |
| 2006-05-09 | 309,000 | 309,000 | 303,000 | 304,000 | 30 | 1,520 |
| 2006-05-08 | 305,000 | 308,000 | 302,000 | 308,000 | 41 | 1,540 |
| 2006-05-02 | 303,000 | 305,000 | 302,000 | 302,000 | 21 | 1,510 |
| 2006-05-01 | 306,000 | 310,000 | 302,000 | 302,000 | 19 | 1,510 |
| 2006-04-28 | 306,000 | 306,000 | 300,000 | 305,000 | 71 | 1,525 |
| 2006-04-27 | 306,000 | 310,000 | 306,000 | 309,000 | 15 | 1,545 |
| 2006-04-26 | 310,000 | 314,000 | 304,000 | 309,000 | 40 | 1,545 |
| 2006-04-25 | 307,000 | 311,000 | 299,000 | 308,000 | 35 | 1,540 |
| 2006-04-24 | 298,000 | 305,000 | 296,000 | 298,000 | 81 | 1,490 |
| 2006-04-21 | 308,000 | 309,000 | 300,000 | 300,000 | 124 | 1,500 |
| 2006-04-20 | 316,000 | 318,000 | 309,000 | 309,000 | 83 | 1,545 |
| 2006-04-19 | 328,000 | 329,000 | 314,000 | 315,000 | 80 | 1,575 |
| 2006-04-18 | 318,000 | 329,000 | 310,000 | 329,000 | 89 | 1,645 |
| 2006-04-17 | 354,000 | 355,000 | 314,000 | 319,000 | 237 | 1,595 |
| 2006-04-14 | 348,000 | 354,000 | 345,000 | 354,000 | 97 | 1,770 |
| 2006-04-13 | 358,000 | 358,000 | 342,000 | 353,000 | 129 | 1,765 |
| 2006-04-12 | 351,000 | 364,000 | 343,000 | 348,000 | 877 | 1,740 |
| 2006-04-11 | 331,000 | 361,000 | 329,000 | 346,000 | 392 | 1,730 |
| 2006-04-10 | 328,000 | 330,000 | 324,000 | 330,000 | 53 | 1,650 |
| 2006-04-07 | 333,000 | 333,000 | 326,000 | 328,000 | 57 | 1,640 |
| 2006-04-06 | 326,000 | 335,000 | 322,000 | 333,000 | 103 | 1,665 |
| 2006-04-05 | 332,000 | 333,000 | 321,000 | 326,000 | 66 | 1,630 |
| 2006-04-04 | 336,000 | 339,000 | 329,000 | 333,000 | 221 | 1,665 |
| 2006-04-03 | 322,000 | 335,000 | 322,000 | 328,000 | 414 | 1,640 |
| 2006-03-31 | 319,000 | 320,000 | 316,000 | 317,000 | 51 | 1,585 |
| 2006-03-30 | 319,000 | 322,000 | 313,000 | 316,000 | 83 | 1,580 |
| 2006-03-29 | 310,000 | 314,000 | 308,000 | 312,000 | 47 | 1,560 |
| 2006-03-28 | 315,000 | 315,000 | 310,000 | 310,000 | 27 | 1,550 |
| 2006-03-27 | 318,000 | 319,000 | 314,000 | 319,000 | 39 | 1,595 |
| 2006-03-24 | 320,000 | 320,000 | 315,000 | 318,000 | 51 | 1,590 |
| 2006-03-23 | 326,000 | 329,000 | 317,000 | 321,000 | 53 | 1,605 |
| 2006-03-22 | 327,000 | 327,000 | 318,000 | 323,000 | 75 | 1,615 |
| 2006-03-20 | 331,000 | 331,000 | 321,000 | 321,000 | 120 | 1,605 |
| 2006-03-17 | 315,000 | 323,000 | 315,000 | 321,000 | 12 | 1,605 |
| 2006-03-16 | 319,000 | 319,000 | 310,000 | 317,000 | 29 | 1,585 |
| 2006-03-15 | 324,000 | 325,000 | 320,000 | 321,000 | 23 | 1,605 |
| 2006-03-14 | 323,000 | 325,000 | 319,000 | 320,000 | 47 | 1,600 |
| 2006-03-13 | 338,000 | 338,000 | 327,000 | 330,000 | 65 | 1,650 |
| 2006-03-10 | 328,000 | 330,000 | 324,000 | 329,000 | 69 | 1,645 |
| 2006-03-09 | 309,000 | 317,000 | 308,000 | 317,000 | 37 | 1,585 |
| 2006-03-08 | 308,000 | 311,000 | 308,000 | 309,000 | 10 | 1,545 |
| 2006-03-07 | 308,000 | 310,000 | 305,000 | 305,000 | 22 | 1,525 |
| 2006-03-06 | 313,000 | 314,000 | 305,000 | 305,000 | 42 | 1,525 |
| 2006-03-03 | 307,000 | 315,000 | 300,000 | 313,000 | 50 | 1,565 |
| 2006-03-02 | 310,000 | 310,000 | 303,000 | 307,000 | 50 | 1,535 |
| 2006-03-01 | 305,000 | 315,000 | 305,000 | 309,000 | 33 | 1,545 |
| 2006-02-28 | 319,000 | 319,000 | 300,000 | 319,000 | 63 | 1,595 |
| 2006-02-27 | 322,000 | 329,000 | 312,000 | 319,000 | 84 | 1,595 |
| 2006-02-24 | 306,000 | 317,000 | 303,000 | 312,000 | 91 | 1,560 |
| 2006-02-23 | 298,000 | 305,000 | 298,000 | 305,000 | 77 | 1,525 |
| 2006-02-22 | 300,000 | 305,000 | 295,000 | 303,000 | 57 | 1,515 |
| 2006-02-21 | 273,000 | 305,000 | 273,000 | 305,000 | 110 | 1,525 |
| 2006-02-20 | 285,000 | 290,000 | 271,000 | 280,000 | 219 | 1,400 |
| 2006-02-17 | 290,000 | 303,000 | 288,000 | 302,000 | 95 | 1,510 |
| 2006-02-16 | 297,000 | 305,000 | 292,000 | 298,000 | 33 | 1,490 |
| 2006-02-15 | 308,000 | 311,000 | 298,000 | 303,000 | 44 | 1,515 |
| 2006-02-14 | 289,000 | 301,000 | 278,000 | 300,000 | 132 | 1,500 |
| 2006-02-13 | 322,000 | 322,000 | 300,000 | 300,000 | 102 | 1,500 |
| 2006-02-10 | 321,000 | 327,000 | 315,000 | 322,000 | 131 | 1,610 |
| 2006-02-09 | 335,000 | 339,000 | 333,000 | 338,000 | 33 | 1,690 |
| 2006-02-08 | 347,000 | 347,000 | 336,000 | 337,000 | 66 | 1,685 |
| 2006-02-07 | 348,000 | 349,000 | 341,000 | 347,000 | 71 | 1,735 |
| 2006-02-06 | 347,000 | 347,000 | 341,000 | 343,000 | 43 | 1,715 |
| 2006-02-03 | 340,000 | 345,000 | 331,000 | 345,000 | 55 | 1,725 |
| 2006-02-02 | 349,000 | 355,000 | 342,000 | 348,000 | 98 | 1,740 |
| 2006-02-01 | 365,000 | 369,000 | 345,000 | 349,000 | 480 | 1,745 |
| 2006-01-31 | 338,000 | 345,000 | 326,000 | 345,000 | 187 | 1,725 |
| 2006-01-30 | 341,000 | 344,000 | 326,000 | 336,000 | 133 | 1,680 |
| 2006-01-27 | 312,000 | 327,000 | 312,000 | 327,000 | 74 | 1,635 |
| 2006-01-26 | 307,000 | 312,000 | 307,000 | 309,000 | 33 | 1,545 |
| 2006-01-25 | 308,000 | 314,000 | 306,000 | 310,000 | 51 | 1,550 |
| 2006-01-24 | 281,000 | 306,000 | 281,000 | 301,000 | 78 | 1,505 |
| 2006-01-23 | 301,000 | 310,000 | 285,000 | 285,000 | 100 | 1,425 |
| 2006-01-20 | 325,000 | 330,000 | 310,000 | 325,000 | 99 | 1,625 |
| 2006-01-19 | 294,000 | 335,000 | 294,000 | 330,000 | 163 | 1,650 |
| 2006-01-18 | 321,000 | 326,000 | 286,000 | 302,000 | 423 | 1,510 |
| 2006-01-17 | 359,000 | 378,000 | 334,000 | 336,000 | 586 | 1,680 |
| 2006-01-16 | 360,000 | 393,000 | 356,000 | 384,000 | 711 | 1,920 |
| 2006-01-13 | 336,000 | 357,000 | 336,000 | 351,000 | 373 | 1,755 |
| 2006-01-12 | 325,000 | 347,000 | 325,000 | 343,000 | 305 | 1,715 |
| 2006-01-11 | 322,000 | 327,000 | 322,000 | 324,000 | 78 | 1,620 |
| 2006-01-10 | 329,000 | 329,000 | 321,000 | 323,000 | 95 | 1,615 |
| 2006-01-06 | 328,000 | 329,000 | 324,000 | 326,000 | 56 | 1,630 |
| 2006-01-05 | 336,000 | 336,000 | 324,000 | 329,000 | 122 | 1,645 |
| 2006-01-04 | 340,000 | 340,000 | 331,000 | 336,000 | 91 | 1,680 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
