9439 (株)エム・エイチ・グループ 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 | 29,200 | 29,590 | 29,160 | 29,160 | 25 | 291.60 |
| 2006-12-28 | 29,510 | 29,970 | 29,500 | 29,500 | 157 | 295 |
| 2006-12-27 | 30,000 | 30,000 | 29,110 | 29,700 | 155 | 297 |
| 2006-12-26 | 30,200 | 30,200 | 29,310 | 29,600 | 270 | 296 |
| 2006-12-25 | 31,100 | 31,300 | 30,000 | 30,600 | 693 | 306 |
| 2006-12-22 | 31,300 | 32,000 | 31,100 | 31,300 | 187 | 313 |
| 2006-12-21 | 33,000 | 33,000 | 31,600 | 32,100 | 216 | 321 |
| 2006-12-20 | 33,650 | 33,750 | 33,000 | 33,000 | 150 | 330 |
| 2006-12-19 | 33,000 | 33,500 | 32,800 | 33,500 | 78 | 335 |
| 2006-12-18 | 33,000 | 33,850 | 32,700 | 32,800 | 174 | 328 |
| 2006-12-15 | 33,550 | 33,850 | 33,000 | 33,300 | 154 | 333 |
| 2006-12-14 | 33,400 | 33,900 | 33,350 | 33,450 | 140 | 334.50 |
| 2006-12-13 | 33,550 | 33,950 | 33,300 | 33,400 | 342 | 334 |
| 2006-12-12 | 35,350 | 35,350 | 33,550 | 34,300 | 112 | 343 |
| 2006-12-11 | 35,600 | 35,900 | 35,000 | 35,350 | 120 | 353.50 |
| 2006-12-08 | 36,100 | 36,100 | 35,800 | 35,800 | 42 | 358 |
| 2006-12-07 | 36,100 | 36,100 | 35,000 | 36,100 | 101 | 361 |
| 2006-12-06 | 35,950 | 36,950 | 35,950 | 36,100 | 72 | 361 |
| 2006-12-05 | 35,800 | 36,350 | 35,700 | 35,900 | 247 | 359 |
| 2006-12-04 | 35,650 | 35,950 | 35,500 | 35,950 | 28 | 359.50 |
| 2006-12-01 | 35,100 | 36,000 | 35,100 | 35,750 | 122 | 357.50 |
| 2006-11-30 | 34,850 | 35,850 | 34,850 | 35,050 | 149 | 350.50 |
| 2006-11-29 | 34,750 | 34,750 | 33,750 | 34,550 | 214 | 345.50 |
| 2006-11-28 | 32,850 | 32,850 | 32,200 | 32,650 | 65 | 326.50 |
| 2006-11-27 | 31,000 | 32,800 | 31,000 | 32,800 | 97 | 328 |
| 2006-11-24 | 32,100 | 32,900 | 31,800 | 32,200 | 196 | 322 |
| 2006-11-22 | 32,650 | 34,500 | 32,650 | 33,300 | 46 | 333 |
| 2006-11-21 | 32,200 | 33,800 | 32,200 | 32,600 | 45 | 326 |
| 2006-11-20 | 34,000 | 34,000 | 32,850 | 32,900 | 190 | 329 |
| 2006-11-17 | 35,000 | 35,250 | 33,950 | 34,000 | 193 | 340 |
| 2006-11-16 | 36,800 | 36,800 | 35,850 | 36,000 | 70 | 360 |
| 2006-11-15 | 36,850 | 37,000 | 36,500 | 36,800 | 40 | 368 |
| 2006-11-14 | 35,700 | 36,900 | 35,600 | 36,850 | 100 | 368.50 |
| 2006-11-13 | 36,550 | 36,550 | 36,050 | 36,100 | 93 | 361 |
| 2006-11-10 | 37,000 | 37,200 | 36,600 | 36,650 | 26 | 366.50 |
| 2006-11-09 | 37,450 | 37,500 | 36,700 | 36,700 | 93 | 367 |
| 2006-11-08 | 37,650 | 37,650 | 37,050 | 37,050 | 80 | 370.50 |
| 2006-11-07 | 37,050 | 37,700 | 37,000 | 37,700 | 127 | 377 |
| 2006-11-06 | 37,000 | 37,300 | 36,900 | 37,150 | 68 | 371.50 |
| 2006-11-02 | 37,200 | 37,300 | 36,650 | 36,900 | 84 | 369 |
| 2006-11-01 | 35,400 | 37,400 | 35,400 | 37,000 | 397 | 370 |
| 2006-10-31 | 35,100 | 37,000 | 35,100 | 37,000 | 185 | 370 |
| 2006-10-30 | 36,450 | 36,900 | 35,000 | 35,500 | 378 | 355 |
| 2006-10-27 | 37,050 | 37,850 | 36,200 | 37,000 | 195 | 370 |
| 2006-10-26 | 36,700 | 37,200 | 36,600 | 36,900 | 81 | 369 |
| 2006-10-25 | 39,600 | 40,400 | 36,400 | 37,500 | 1,682 | 375 |
| 2006-10-24 | 42,900 | 42,900 | 39,650 | 40,400 | 3,607 | 404 |
| 2006-10-23 | 38,650 | 38,900 | 37,600 | 38,900 | 211 | 389 |
| 2006-10-20 | 39,150 | 39,150 | 37,600 | 38,700 | 168 | 387 |
| 2006-10-19 | 39,200 | 39,350 | 38,100 | 39,100 | 248 | 391 |
| 2006-10-18 | 36,950 | 38,800 | 36,600 | 38,800 | 251 | 388 |
| 2006-10-17 | 36,800 | 36,800 | 36,300 | 36,650 | 63 | 366.50 |
| 2006-10-16 | 35,550 | 36,600 | 35,300 | 36,600 | 86 | 366 |
| 2006-10-13 | 35,600 | 36,000 | 35,000 | 35,950 | 154 | 359.50 |
| 2006-10-12 | 34,250 | 35,200 | 33,800 | 35,200 | 157 | 352 |
| 2006-10-11 | 35,350 | 36,000 | 34,500 | 34,800 | 406 | 348 |
| 2006-10-10 | 37,600 | 37,600 | 36,150 | 36,150 | 234 | 361.50 |
| 2006-10-06 | 36,850 | 39,400 | 36,700 | 38,100 | 440 | 381 |
| 2006-10-05 | 35,550 | 36,450 | 35,550 | 36,450 | 181 | 364.50 |
| 2006-10-04 | 35,100 | 35,450 | 35,000 | 35,450 | 29 | 354.50 |
| 2006-10-03 | 34,900 | 35,100 | 34,500 | 35,100 | 172 | 351 |
| 2006-10-02 | 34,850 | 34,950 | 34,550 | 34,950 | 251 | 349.50 |
| 2006-09-29 | 34,500 | 34,850 | 34,450 | 34,850 | 97 | 348.50 |
| 2006-09-28 | 34,500 | 34,900 | 34,100 | 34,900 | 127 | 349 |
| 2006-09-27 | 33,550 | 34,500 | 33,550 | 34,500 | 181 | 345 |
| 2006-09-26 | 34,400 | 34,500 | 34,100 | 34,200 | 80 | 342 |
| 2006-09-25 | 33,650 | 34,800 | 33,650 | 34,800 | 142 | 348 |
| 2006-09-22 | 34,350 | 34,900 | 34,350 | 34,900 | 115 | 349 |
| 2006-09-21 | 34,950 | 35,600 | 34,700 | 35,500 | 558 | 355 |
| 2006-09-20 | 34,250 | 35,000 | 34,250 | 34,700 | 187 | 347 |
| 2006-09-19 | 34,800 | 34,800 | 34,250 | 34,250 | 93 | 342.50 |
| 2006-09-15 | 35,300 | 35,300 | 34,250 | 34,250 | 134 | 342.50 |
| 2006-09-14 | 35,500 | 35,550 | 35,050 | 35,350 | 94 | 353.50 |
| 2006-09-13 | 35,100 | 35,650 | 34,700 | 35,450 | 194 | 354.50 |
| 2006-09-12 | 35,450 | 35,600 | 35,100 | 35,200 | 95 | 352 |
| 2006-09-11 | 35,900 | 35,900 | 35,000 | 35,650 | 1,281 | 356.50 |
| 2006-09-08 | 34,850 | 35,800 | 34,800 | 35,500 | 117 | 355 |
| 2006-09-07 | 34,700 | 35,300 | 34,250 | 35,000 | 146 | 350 |
| 2006-09-06 | 36,000 | 36,500 | 35,100 | 35,500 | 117 | 355 |
| 2006-09-05 | 34,400 | 36,000 | 33,500 | 36,000 | 835 | 360 |
| 2006-09-04 | 32,150 | 35,200 | 31,100 | 35,200 | 831 | 352 |
| 2006-09-01 | 31,750 | 31,750 | 30,600 | 31,200 | 344 | 312 |
| 2006-08-31 | 33,700 | 33,700 | 32,650 | 32,900 | 420 | 329 |
| 2006-08-30 | 34,700 | 34,700 | 33,800 | 33,850 | 617 | 338.50 |
| 2006-08-29 | 35,600 | 35,850 | 35,500 | 35,500 | 191 | 355 |
| 2006-08-28 | 35,950 | 35,950 | 35,150 | 35,250 | 357 | 352.50 |
| 2006-08-25 | 36,250 | 36,400 | 36,050 | 36,150 | 227 | 361.50 |
| 2006-08-24 | 36,500 | 36,500 | 36,150 | 36,300 | 220 | 363 |
| 2006-08-23 | 37,200 | 37,600 | 35,700 | 36,100 | 523 | 361 |
| 2006-08-22 | 37,900 | 38,300 | 37,100 | 37,100 | 563 | 371 |
| 2006-08-21 | 38,000 | 38,350 | 37,750 | 37,800 | 165 | 378 |
| 2006-08-18 | 38,600 | 38,600 | 37,550 | 37,700 | 199 | 377 |
| 2006-08-17 | 38,750 | 39,550 | 37,650 | 38,300 | 452 | 383 |
| 2006-08-16 | 37,900 | 40,150 | 37,300 | 38,950 | 1,383 | 389.50 |
| 2006-08-15 | 41,100 | 41,100 | 41,100 | 41,100 | 756 | 411 |
| 2006-08-14 | 37,100 | 37,100 | 37,000 | 37,100 | 588 | 371 |
| 2006-08-11 | 33,750 | 33,750 | 32,800 | 33,100 | 417 | 331 |
| 2006-08-10 | 33,900 | 34,150 | 33,750 | 33,900 | 232 | 339 |
| 2006-08-09 | 34,200 | 34,350 | 33,800 | 34,150 | 362 | 341.50 |
| 2006-08-08 | 33,700 | 34,300 | 33,600 | 34,200 | 195 | 342 |
| 2006-08-07 | 33,850 | 33,850 | 33,100 | 33,800 | 223 | 338 |
| 2006-08-04 | 32,900 | 33,700 | 32,900 | 33,500 | 415 | 335 |
| 2006-08-03 | 32,000 | 33,700 | 32,000 | 33,500 | 494 | 335 |
| 2006-08-02 | 31,950 | 32,250 | 30,050 | 32,000 | 509 | 320 |
| 2006-08-01 | 31,300 | 33,800 | 30,900 | 32,250 | 1,088 | 322.50 |
| 2006-07-31 | 29,300 | 31,500 | 29,000 | 30,900 | 599 | 309 |
| 2006-07-28 | 27,600 | 29,100 | 27,200 | 29,000 | 495 | 290 |
| 2006-07-27 | 26,790 | 27,890 | 24,400 | 27,200 | 964 | 272 |
| 2006-07-26 | 29,200 | 30,300 | 28,000 | 28,000 | 1,163 | 280 |
| 2006-07-25 | 27,000 | 29,900 | 27,000 | 29,200 | 3,111 | 292 |
| 2006-07-24 | 27,300 | 27,300 | 27,300 | 27,300 | 498 | 273 |
| 2006-07-21 | 36,000 | 36,500 | 31,300 | 31,300 | 765 | 313 |
| 2006-07-20 | 37,000 | 37,900 | 35,200 | 35,300 | 823 | 353 |
| 2006-07-19 | 36,250 | 36,650 | 36,200 | 36,200 | 574 | 362 |
| 2006-07-18 | 41,800 | 41,800 | 40,200 | 40,200 | 414 | 402 |
| 2006-07-14 | 44,400 | 44,500 | 42,600 | 44,200 | 845 | 442 |
| 2006-07-13 | 44,500 | 46,600 | 43,700 | 46,600 | 300 | 466 |
| 2006-07-12 | 47,100 | 47,800 | 45,500 | 46,500 | 332 | 465 |
| 2006-07-11 | 47,900 | 47,950 | 47,200 | 47,800 | 135 | 478 |
| 2006-07-10 | 47,400 | 48,000 | 47,200 | 48,000 | 271 | 480 |
| 2006-07-07 | 48,300 | 48,850 | 47,450 | 48,200 | 378 | 482 |
| 2006-07-06 | 47,900 | 48,600 | 47,100 | 47,900 | 309 | 479 |
| 2006-07-05 | 49,500 | 49,800 | 48,500 | 48,700 | 231 | 487 |
| 2006-07-04 | 51,000 | 51,000 | 49,500 | 49,650 | 485 | 496.50 |
| 2006-07-03 | 52,500 | 52,500 | 49,100 | 50,600 | 889 | 506 |
| 2006-06-30 | 55,400 | 55,500 | 52,600 | 53,500 | 609 | 535 |
| 2006-06-29 | 58,500 | 58,800 | 54,000 | 54,900 | 1,433 | 549 |
| 2006-06-28 | 53,500 | 59,000 | 53,500 | 59,000 | 2,359 | 590 |
| 2006-06-27 | 54,200 | 54,400 | 53,600 | 54,000 | 605 | 540 |
| 2006-06-26 | 53,800 | 54,400 | 53,700 | 54,200 | 1,005 | 542 |
| 2006-06-23 | 53,100 | 53,200 | 52,800 | 53,200 | 207 | 532 |
| 2006-06-22 | 52,700 | 53,600 | 52,700 | 53,600 | 152 | 536 |
| 2006-06-21 | 54,000 | 54,000 | 52,500 | 53,200 | 179 | 532 |
| 2006-06-20 | 54,300 | 54,600 | 52,900 | 54,300 | 261 | 543 |
| 2006-06-19 | 55,000 | 55,200 | 54,000 | 54,300 | 171 | 543 |
| 2006-06-16 | 55,400 | 56,000 | 54,300 | 54,300 | 282 | 543 |
| 2006-06-15 | 53,000 | 54,100 | 52,500 | 53,900 | 125 | 539 |
| 2006-06-14 | 49,400 | 52,000 | 49,400 | 52,000 | 167 | 520 |
| 2006-06-13 | 47,800 | 49,700 | 47,800 | 49,500 | 139 | 495 |
| 2006-06-12 | 47,500 | 49,800 | 46,700 | 49,000 | 98 | 490 |
| 2006-06-09 | 45,000 | 46,500 | 45,000 | 46,500 | 146 | 465 |
| 2006-06-08 | 47,100 | 47,600 | 45,700 | 45,800 | 314 | 458 |
| 2006-06-07 | 50,200 | 50,700 | 49,200 | 50,700 | 148 | 507 |
| 2006-06-06 | 49,850 | 51,200 | 49,350 | 51,000 | 272 | 510 |
| 2006-06-05 | 49,500 | 50,500 | 48,000 | 50,300 | 279 | 503 |
| 2006-06-02 | 53,500 | 53,500 | 49,300 | 51,000 | 257 | 510 |
| 2006-06-01 | 57,300 | 57,300 | 54,000 | 54,300 | 262 | 543 |
| 2006-05-31 | 55,900 | 57,500 | 54,900 | 56,800 | 529 | 568 |
| 2006-05-30 | 59,200 | 60,500 | 58,800 | 59,900 | 280 | 599 |
| 2006-05-29 | 60,900 | 61,000 | 59,000 | 60,600 | 269 | 606 |
| 2006-05-26 | 60,000 | 61,000 | 59,000 | 60,500 | 197 | 605 |
| 2006-05-25 | 57,000 | 60,000 | 57,000 | 60,000 | 427 | 600 |
| 2006-05-24 | 56,600 | 58,400 | 56,500 | 57,000 | 272 | 570 |
| 2006-05-23 | 56,000 | 57,400 | 55,400 | 57,400 | 465 | 574 |
| 2006-05-22 | 59,900 | 59,900 | 56,800 | 58,500 | 719 | 585 |
| 2006-05-19 | 57,600 | 57,900 | 56,000 | 57,000 | 612 | 570 |
| 2006-05-18 | 60,200 | 60,600 | 57,100 | 59,100 | 880 | 591 |
| 2006-05-17 | 62,500 | 64,000 | 61,200 | 62,100 | 459 | 621 |
| 2006-05-16 | 64,600 | 65,000 | 62,900 | 63,000 | 326 | 630 |
| 2006-05-15 | 65,800 | 65,800 | 64,600 | 65,400 | 265 | 654 |
| 2006-05-12 | 66,700 | 66,700 | 64,700 | 65,800 | 773 | 658 |
| 2006-05-11 | 67,000 | 67,500 | 66,400 | 67,500 | 424 | 675 |
| 2006-05-10 | 66,000 | 67,400 | 66,000 | 67,400 | 723 | 674 |
| 2006-05-09 | 64,400 | 65,500 | 63,500 | 65,500 | 586 | 655 |
| 2006-05-08 | 63,500 | 64,500 | 62,500 | 64,500 | 565 | 645 |
| 2006-05-02 | 63,000 | 63,800 | 62,000 | 62,600 | 584 | 626 |
| 2006-05-01 | 63,500 | 64,000 | 62,700 | 64,000 | 216 | 640 |
| 2006-04-28 | 63,000 | 63,600 | 62,400 | 63,600 | 212 | 636 |
| 2006-04-27 | 63,300 | 63,800 | 61,100 | 63,600 | 526 | 636 |
| 2006-04-26 | 62,800 | 63,400 | 62,500 | 63,400 | 454 | 634 |
| 2006-04-25 | 61,000 | 62,900 | 59,600 | 62,700 | 500 | 627 |
| 2006-04-24 | 58,000 | 61,400 | 55,300 | 61,400 | 1,157 | 614 |
| 2006-04-21 | 62,900 | 63,000 | 59,500 | 59,800 | 758 | 598 |
| 2006-04-20 | 62,800 | 63,700 | 61,900 | 62,400 | 580 | 624 |
| 2006-04-19 | 62,200 | 63,300 | 61,900 | 62,700 | 628 | 627 |
| 2006-04-18 | 62,500 | 63,900 | 61,500 | 63,700 | 602 | 637 |
| 2006-04-17 | 66,500 | 66,500 | 62,500 | 64,400 | 539 | 644 |
| 2006-04-14 | 66,500 | 66,500 | 65,100 | 65,500 | 662 | 655 |
| 2006-04-13 | 63,500 | 65,500 | 62,200 | 65,100 | 500 | 651 |
| 2006-04-12 | 63,800 | 63,800 | 62,100 | 63,500 | 592 | 635 |
| 2006-04-11 | 66,000 | 66,000 | 64,000 | 65,300 | 862 | 653 |
| 2006-04-10 | 68,000 | 68,300 | 66,000 | 67,000 | 777 | 670 |
| 2006-04-07 | 70,200 | 70,200 | 68,500 | 68,900 | 665 | 689 |
| 2006-04-06 | 69,500 | 72,000 | 67,700 | 71,700 | 1,586 | 717 |
| 2006-04-05 | 72,000 | 72,800 | 66,800 | 67,000 | 1,236 | 670 |
| 2006-04-04 | 71,700 | 72,800 | 71,000 | 71,800 | 1,678 | 718 |
| 2006-04-03 | 69,000 | 71,500 | 68,000 | 71,500 | 2,372 | 715 |
| 2006-03-31 | 67,100 | 67,500 | 64,400 | 67,000 | 1,408 | 670 |
| 2006-03-30 | 63,500 | 67,500 | 62,900 | 67,200 | 2,038 | 672 |
| 2006-03-29 | 61,800 | 63,400 | 60,800 | 62,500 | 1,388 | 625 |
| 2006-03-28 | 58,400 | 61,000 | 57,000 | 60,800 | 1,322 | 608 |
| 2006-03-27 | 61,100 | 61,200 | 59,200 | 61,200 | 1,334 | 612 |
| 2006-03-24 | 56,600 | 56,700 | 54,400 | 56,700 | 563 | 567 |
| 2006-03-23 | 56,400 | 57,000 | 54,500 | 56,500 | 569 | 565 |
| 2006-03-22 | 54,000 | 56,000 | 53,500 | 55,000 | 495 | 550 |
| 2006-03-20 | 56,000 | 56,500 | 51,900 | 56,200 | 1,953 | 562 |
| 2006-03-17 | 57,000 | 59,900 | 55,100 | 56,500 | 4,798 | 565 |
| 2006-03-16 | 54,500 | 56,000 | 51,000 | 56,000 | 2,823 | 560 |
| 2006-03-15 | 48,600 | 51,000 | 47,600 | 51,000 | 1,574 | 510 |
| 2006-03-14 | 49,900 | 50,100 | 45,500 | 47,000 | 1,124 | 470 |
| 2006-03-13 | 47,300 | 49,200 | 47,250 | 48,700 | 881 | 487 |
| 2006-03-10 | 44,700 | 46,650 | 44,400 | 46,500 | 1,037 | 465 |
| 2006-03-09 | 43,600 | 44,000 | 42,300 | 43,650 | 825 | 436.50 |
| 2006-03-08 | 44,500 | 44,500 | 41,000 | 41,000 | 1,180 | 410 |
| 2006-03-07 | 48,500 | 48,500 | 44,500 | 44,500 | 731 | 445 |
| 2006-03-06 | 45,150 | 49,000 | 45,150 | 48,500 | 389 | 485 |
| 2006-03-03 | 48,550 | 48,550 | 46,000 | 46,350 | 331 | 463.50 |
| 2006-03-02 | 49,000 | 49,500 | 48,100 | 49,350 | 310 | 493.50 |
| 2006-03-01 | 51,300 | 51,400 | 48,500 | 48,600 | 724 | 486 |
| 2006-02-28 | 51,100 | 53,900 | 48,300 | 49,900 | 1,104 | 499 |
| 2006-02-27 | 48,600 | 50,600 | 48,000 | 50,600 | 779 | 506 |
| 2006-02-24 | 46,000 | 47,600 | 44,000 | 46,600 | 910 | 466 |
| 2006-02-23 | 39,800 | 43,700 | 38,000 | 43,200 | 1,138 | 432 |
| 2006-02-22 | 39,300 | 41,600 | 36,150 | 41,000 | 992 | 410 |
| 2006-02-21 | 32,400 | 39,100 | 32,400 | 37,700 | 2,610 | 377 |
| 2006-02-20 | 40,000 | 40,000 | 40,000 | 40,000 | 408 | 400 |
| 2006-02-17 | 46,800 | 47,000 | 44,000 | 44,000 | 900 | 440 |
| 2006-02-16 | 48,700 | 49,700 | 48,000 | 48,000 | 841 | 480 |
| 2006-02-15 | 56,700 | 56,900 | 52,500 | 53,000 | 366 | 530 |
| 2006-02-14 | 57,000 | 57,000 | 54,200 | 54,200 | 279 | 542 |
| 2006-02-13 | 64,000 | 64,000 | 58,800 | 59,200 | 329 | 592 |
| 2006-02-10 | 63,500 | 63,800 | 62,000 | 63,800 | 424 | 638 |
| 2006-02-09 | 64,700 | 65,300 | 64,100 | 64,500 | 131 | 645 |
| 2006-02-08 | 65,700 | 65,900 | 64,900 | 65,700 | 201 | 657 |
| 2006-02-07 | 65,700 | 66,200 | 65,200 | 65,400 | 73 | 654 |
| 2006-02-06 | 66,500 | 66,500 | 65,000 | 65,800 | 122 | 658 |
| 2006-02-03 | 65,400 | 65,700 | 64,800 | 65,000 | 390 | 650 |
| 2006-02-02 | 67,700 | 67,700 | 64,800 | 66,400 | 436 | 664 |
| 2006-02-01 | 69,300 | 69,500 | 68,000 | 68,000 | 252 | 680 |
| 2006-01-31 | 69,900 | 70,300 | 68,800 | 70,000 | 177 | 700 |
| 2006-01-30 | 70,500 | 71,000 | 70,100 | 70,300 | 352 | 703 |
| 2006-01-27 | 70,300 | 71,300 | 69,100 | 70,300 | 305 | 703 |
| 2006-01-26 | 69,200 | 70,500 | 69,200 | 69,500 | 188 | 695 |
| 2006-01-25 | 69,000 | 70,500 | 69,000 | 69,000 | 165 | 690 |
| 2006-01-24 | 66,800 | 70,000 | 66,800 | 69,100 | 247 | 691 |
| 2006-01-23 | 67,400 | 69,000 | 66,000 | 67,300 | 485 | 673 |
| 2006-01-20 | 74,500 | 74,500 | 70,600 | 73,900 | 654 | 739 |
| 2006-01-19 | 64,500 | 70,500 | 64,500 | 70,500 | 521 | 705 |
| 2006-01-18 | 74,000 | 74,000 | 64,500 | 65,000 | 987 | 650 |
| 2006-01-17 | 77,000 | 79,000 | 74,100 | 74,500 | 1,215 | 745 |
| 2006-01-16 | 75,000 | 80,000 | 75,000 | 79,000 | 1,081 | 790 |
| 2006-01-13 | 75,200 | 76,000 | 74,500 | 74,600 | 428 | 746 |
| 2006-01-12 | 76,000 | 76,000 | 74,300 | 74,300 | 486 | 743 |
| 2006-01-11 | 72,900 | 74,000 | 72,500 | 74,000 | 427 | 740 |
| 2006-01-10 | 74,000 | 74,200 | 72,800 | 72,800 | 277 | 728 |
| 2006-01-06 | 73,500 | 74,000 | 72,900 | 74,000 | 352 | 740 |
| 2006-01-05 | 74,000 | 74,100 | 73,000 | 73,400 | 233 | 734 |
| 2006-01-04 | 73,500 | 74,500 | 73,100 | 74,500 | 127 | 745 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
