1382 (株)ホーブ 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 | 242,000 | 242,000 | 241,000 | 242,000 | 13 | 2,420 |
| 2006-12-28 | 244,000 | 245,000 | 241,000 | 241,000 | 6 | 2,410 |
| 2006-12-27 | 240,000 | 246,000 | 240,000 | 241,000 | 26 | 2,410 |
| 2006-12-26 | 239,000 | 242,000 | 235,000 | 240,000 | 54 | 2,400 |
| 2006-12-25 | 244,000 | 245,000 | 239,000 | 240,000 | 72 | 2,400 |
| 2006-12-22 | 241,000 | 245,000 | 241,000 | 245,000 | 16 | 2,450 |
| 2006-12-21 | 241,000 | 243,000 | 240,000 | 241,000 | 12 | 2,410 |
| 2006-12-20 | 242,000 | 244,000 | 242,000 | 243,000 | 24 | 2,430 |
| 2006-12-19 | 242,000 | 243,000 | 240,000 | 241,000 | 20 | 2,410 |
| 2006-12-18 | 246,000 | 247,000 | 243,000 | 243,000 | 20 | 2,430 |
| 2006-12-15 | 249,000 | 249,000 | 247,000 | 247,000 | 7 | 2,470 |
| 2006-12-14 | 248,000 | 248,000 | 246,000 | 248,000 | 23 | 2,480 |
| 2006-12-13 | 248,000 | 248,000 | 245,000 | 248,000 | 10 | 2,480 |
| 2006-12-12 | 249,000 | 250,000 | 246,000 | 248,000 | 8 | 2,480 |
| 2006-12-11 | 245,000 | 250,000 | 244,000 | 249,000 | 32 | 2,490 |
| 2006-12-08 | 244,000 | 245,000 | 242,000 | 245,000 | 8 | 2,450 |
| 2006-12-07 | 243,000 | 245,000 | 242,000 | 245,000 | 11 | 2,450 |
| 2006-12-06 | 243,000 | 245,000 | 242,000 | 244,000 | 17 | 2,440 |
| 2006-12-05 | 243,000 | 244,000 | 242,000 | 243,000 | 8 | 2,430 |
| 2006-12-04 | 245,000 | 245,000 | 243,000 | 243,000 | 6 | 2,430 |
| 2006-12-01 | 244,000 | 249,000 | 244,000 | 245,000 | 9 | 2,450 |
| 2006-11-30 | 241,000 | 241,000 | 240,000 | 240,000 | 2 | 2,400 |
| 2006-11-29 | 240,000 | 242,000 | 239,000 | 240,000 | 21 | 2,400 |
| 2006-11-28 | 230,000 | 235,000 | 230,000 | 232,000 | 19 | 2,320 |
| 2006-11-27 | 227,000 | 238,000 | 227,000 | 238,000 | 26 | 2,380 |
| 2006-11-24 | 224,000 | 239,000 | 224,000 | 227,000 | 37 | 2,270 |
| 2006-11-22 | 219,000 | 225,000 | 219,000 | 224,000 | 14 | 2,240 |
| 2006-11-21 | 220,000 | 225,000 | 218,000 | 219,000 | 50 | 2,190 |
| 2006-11-20 | 238,000 | 239,000 | 216,000 | 220,000 | 68 | 2,200 |
| 2006-11-17 | 249,000 | 249,000 | 240,000 | 240,000 | 33 | 2,400 |
| 2006-11-16 | 250,000 | 250,000 | 249,000 | 250,000 | 14 | 2,500 |
| 2006-11-15 | 256,000 | 258,000 | 251,000 | 253,000 | 18 | 2,530 |
| 2006-11-14 | 249,000 | 256,000 | 249,000 | 255,000 | 20 | 2,550 |
| 2006-11-13 | 268,000 | 269,000 | 250,000 | 250,000 | 57 | 2,500 |
| 2006-11-10 | 272,000 | 272,000 | 269,000 | 270,000 | 20 | 2,700 |
| 2006-11-09 | 280,000 | 282,000 | 275,000 | 275,000 | 44 | 2,750 |
| 2006-11-08 | 285,000 | 287,000 | 281,000 | 281,000 | 10 | 2,810 |
| 2006-11-07 | 287,000 | 288,000 | 284,000 | 285,000 | 28 | 2,850 |
| 2006-11-06 | 286,000 | 287,000 | 286,000 | 287,000 | 2 | 2,870 |
| 2006-11-02 | 290,000 | 290,000 | 288,000 | 288,000 | 18 | 2,880 |
| 2006-11-01 | 295,000 | 295,000 | 290,000 | 291,000 | 17 | 2,910 |
| 2006-10-31 | 298,000 | 298,000 | 295,000 | 296,000 | 10 | 2,960 |
| 2006-10-30 | 295,000 | 295,000 | 295,000 | 295,000 | 9 | 2,950 |
| 2006-10-27 | 299,000 | 299,000 | 294,000 | 295,000 | 16 | 2,950 |
| 2006-10-26 | 296,000 | 298,000 | 295,000 | 296,000 | 14 | 2,960 |
| 2006-10-25 | 298,000 | 298,000 | 294,000 | 295,000 | 26 | 2,950 |
| 2006-10-24 | 300,000 | 302,000 | 298,000 | 298,000 | 79 | 2,980 |
| 2006-10-23 | 304,000 | 305,000 | 300,000 | 300,000 | 51 | 3,000 |
| 2006-10-20 | 319,000 | 320,000 | 299,000 | 305,000 | 185 | 3,050 |
| 2006-10-19 | 333,000 | 340,000 | 331,000 | 336,000 | 11 | 3,360 |
| 2006-10-18 | 322,000 | 330,000 | 322,000 | 330,000 | 33 | 3,300 |
| 2006-10-17 | 326,000 | 327,000 | 321,000 | 322,000 | 28 | 3,220 |
| 2006-10-16 | 326,000 | 326,000 | 325,000 | 326,000 | 6 | 3,260 |
| 2006-10-13 | 324,000 | 326,000 | 323,000 | 325,000 | 24 | 3,250 |
| 2006-10-12 | 324,000 | 326,000 | 323,000 | 324,000 | 25 | 3,240 |
| 2006-10-11 | 332,000 | 332,000 | 323,000 | 324,000 | 37 | 3,240 |
| 2006-10-10 | 338,000 | 339,000 | 332,000 | 333,000 | 29 | 3,330 |
| 2006-10-06 | 342,000 | 342,000 | 338,000 | 338,000 | 21 | 3,380 |
| 2006-10-05 | 340,000 | 342,000 | 340,000 | 342,000 | 10 | 3,420 |
| 2006-10-04 | 345,000 | 346,000 | 340,000 | 340,000 | 18 | 3,400 |
| 2006-10-03 | 340,000 | 342,000 | 340,000 | 340,000 | 8 | 3,400 |
| 2006-10-02 | 339,000 | 340,000 | 339,000 | 340,000 | 12 | 3,400 |
| 2006-09-29 | 340,000 | 341,000 | 340,000 | 340,000 | 26 | 3,400 |
| 2006-09-28 | 333,000 | 345,000 | 333,000 | 344,000 | 10 | 3,440 |
| 2006-09-27 | 331,000 | 334,000 | 331,000 | 333,000 | 23 | 3,330 |
| 2006-09-26 | 338,000 | 338,000 | 333,000 | 333,000 | 35 | 3,330 |
| 2006-09-25 | 338,000 | 339,000 | 334,000 | 335,000 | 25 | 3,350 |
| 2006-09-22 | 341,000 | 342,000 | 339,000 | 339,000 | 28 | 3,390 |
| 2006-09-21 | 347,000 | 350,000 | 339,000 | 341,000 | 52 | 3,410 |
| 2006-09-20 | 345,000 | 349,000 | 345,000 | 345,000 | 24 | 3,450 |
| 2006-09-19 | 355,000 | 355,000 | 349,000 | 350,000 | 24 | 3,500 |
| 2006-09-15 | 357,000 | 360,000 | 356,000 | 356,000 | 14 | 3,560 |
| 2006-09-14 | 357,000 | 359,000 | 356,000 | 356,000 | 12 | 3,560 |
| 2006-09-13 | 363,000 | 365,000 | 359,000 | 359,000 | 24 | 3,590 |
| 2006-09-12 | 364,000 | 365,000 | 364,000 | 364,000 | 16 | 3,640 |
| 2006-09-11 | 365,000 | 367,000 | 364,000 | 365,000 | 16 | 3,650 |
| 2006-09-08 | 366,000 | 366,000 | 365,000 | 366,000 | 6 | 3,660 |
| 2006-09-07 | 366,000 | 367,000 | 364,000 | 366,000 | 20 | 3,660 |
| 2006-09-06 | 368,000 | 368,000 | 368,000 | 368,000 | 2 | 3,680 |
| 2006-09-05 | 374,000 | 374,000 | 369,000 | 370,000 | 8 | 3,700 |
| 2006-09-04 | 371,000 | 375,000 | 370,000 | 374,000 | 8 | 3,740 |
| 2006-09-01 | 360,000 | 368,000 | 360,000 | 368,000 | 9 | 3,680 |
| 2006-08-31 | 369,000 | 369,000 | 360,000 | 360,000 | 14 | 3,600 |
| 2006-08-30 | 371,000 | 371,000 | 364,000 | 365,000 | 25 | 3,650 |
| 2006-08-29 | 386,000 | 400,000 | 370,000 | 377,000 | 84 | 3,770 |
| 2006-08-28 | 364,000 | 410,000 | 364,000 | 387,000 | 334 | 3,870 |
| 2006-08-25 | 359,000 | 359,000 | 355,000 | 356,000 | 12 | 3,560 |
| 2006-08-24 | 364,000 | 364,000 | 358,000 | 359,000 | 19 | 3,590 |
| 2006-08-23 | 369,000 | 369,000 | 368,000 | 368,000 | 6 | 3,680 |
| 2006-08-22 | 360,000 | 361,000 | 359,000 | 360,000 | 11 | 3,600 |
| 2006-08-21 | 362,000 | 362,000 | 360,000 | 360,000 | 15 | 3,600 |
| 2006-08-18 | 367,000 | 368,000 | 361,000 | 362,000 | 25 | 3,620 |
| 2006-08-17 | 385,000 | 386,000 | 360,000 | 365,000 | 118 | 3,650 |
| 2006-08-16 | 358,000 | 372,000 | 358,000 | 372,000 | 37 | 3,720 |
| 2006-08-15 | 354,000 | 358,000 | 351,000 | 358,000 | 17 | 3,580 |
| 2006-08-14 | 347,000 | 351,000 | 345,000 | 351,000 | 18 | 3,510 |
| 2006-08-11 | 350,000 | 352,000 | 347,000 | 350,000 | 25 | 3,500 |
| 2006-08-10 | 352,000 | 354,000 | 350,000 | 350,000 | 21 | 3,500 |
| 2006-08-09 | 353,000 | 355,000 | 353,000 | 354,000 | 10 | 3,540 |
| 2006-08-08 | 359,000 | 360,000 | 352,000 | 353,000 | 23 | 3,530 |
| 2006-08-07 | 362,000 | 370,000 | 360,000 | 360,000 | 44 | 3,600 |
| 2006-08-04 | 364,000 | 369,000 | 362,000 | 364,000 | 28 | 3,640 |
| 2006-08-03 | 360,000 | 370,000 | 360,000 | 364,000 | 29 | 3,640 |
| 2006-08-02 | 356,000 | 358,000 | 356,000 | 358,000 | 15 | 3,580 |
| 2006-08-01 | 360,000 | 360,000 | 355,000 | 356,000 | 22 | 3,560 |
| 2006-07-31 | 359,000 | 360,000 | 359,000 | 360,000 | 15 | 3,600 |
| 2006-07-28 | 364,000 | 367,000 | 344,000 | 360,000 | 63 | 3,600 |
| 2006-07-27 | 359,000 | 364,000 | 359,000 | 364,000 | 28 | 3,640 |
| 2006-07-26 | 357,000 | 361,000 | 357,000 | 360,000 | 26 | 3,600 |
| 2006-07-25 | 356,000 | 365,000 | 356,000 | 358,000 | 18 | 3,580 |
| 2006-07-24 | 354,000 | 361,000 | 352,000 | 356,000 | 55 | 3,560 |
| 2006-07-21 | 349,000 | 360,000 | 347,000 | 355,000 | 19 | 3,550 |
| 2006-07-20 | 345,000 | 353,000 | 345,000 | 348,000 | 22 | 3,480 |
| 2006-07-19 | 350,000 | 353,000 | 335,000 | 345,000 | 48 | 3,450 |
| 2006-07-18 | 361,000 | 364,000 | 350,000 | 352,000 | 44 | 3,520 |
| 2006-07-14 | 372,000 | 376,000 | 360,000 | 375,000 | 32 | 3,750 |
| 2006-07-13 | 374,000 | 385,000 | 370,000 | 373,000 | 50 | 3,730 |
| 2006-07-12 | 392,000 | 396,000 | 375,000 | 375,000 | 36 | 3,750 |
| 2006-07-11 | 395,000 | 399,000 | 393,000 | 399,000 | 14 | 3,990 |
| 2006-07-10 | 400,000 | 400,000 | 395,000 | 400,000 | 16 | 4,000 |
| 2006-07-07 | 408,000 | 408,000 | 400,000 | 408,000 | 16 | 4,080 |
| 2006-07-06 | 402,000 | 411,000 | 402,000 | 408,000 | 7 | 4,080 |
| 2006-07-04 | 405,000 | 410,000 | 404,000 | 408,000 | 8 | 4,080 |
| 2006-07-03 | 400,000 | 409,000 | 400,000 | 408,000 | 23 | 4,080 |
| 2006-06-30 | 410,000 | 415,000 | 400,000 | 400,000 | 24 | 4,000 |
| 2006-06-29 | 406,000 | 414,000 | 405,000 | 410,000 | 21 | 4,100 |
| 2006-06-28 | 407,000 | 410,000 | 404,000 | 406,000 | 32 | 4,060 |
| 2006-06-27 | 401,000 | 407,000 | 397,000 | 407,000 | 36 | 4,070 |
| 2006-06-26 | 400,000 | 414,000 | 400,000 | 402,000 | 22 | 4,020 |
| 2006-06-23 | 397,000 | 401,000 | 397,000 | 400,000 | 7 | 4,000 |
| 2006-06-22 | 400,000 | 400,000 | 395,000 | 399,000 | 27 | 3,990 |
| 2006-06-21 | 400,000 | 400,000 | 396,000 | 397,000 | 18 | 3,970 |
| 2006-06-20 | 399,000 | 402,000 | 398,000 | 402,000 | 7 | 4,020 |
| 2006-06-19 | 400,000 | 400,000 | 398,000 | 400,000 | 23 | 4,000 |
| 2006-06-16 | 400,000 | 406,000 | 397,000 | 400,000 | 61 | 4,000 |
| 2006-06-15 | 392,000 | 402,000 | 392,000 | 395,000 | 44 | 3,950 |
| 2006-06-14 | 375,000 | 386,000 | 374,000 | 385,000 | 14 | 3,850 |
| 2006-06-13 | 380,000 | 380,000 | 375,000 | 376,000 | 9 | 3,760 |
| 2006-06-12 | 370,000 | 380,000 | 370,000 | 378,000 | 31 | 3,780 |
| 2006-06-09 | 361,000 | 374,000 | 358,000 | 374,000 | 46 | 3,740 |
| 2006-06-08 | 378,000 | 378,000 | 350,000 | 364,000 | 109 | 3,640 |
| 2006-06-07 | 385,000 | 386,000 | 379,000 | 380,000 | 37 | 3,800 |
| 2006-06-06 | 398,000 | 399,000 | 384,000 | 386,000 | 47 | 3,860 |
| 2006-06-05 | 401,000 | 408,000 | 397,000 | 398,000 | 61 | 3,980 |
| 2006-06-02 | 400,000 | 402,000 | 370,000 | 398,000 | 95 | 3,980 |
| 2006-06-01 | 425,000 | 426,000 | 401,000 | 401,000 | 48 | 4,010 |
| 2006-05-31 | 434,000 | 435,000 | 426,000 | 427,000 | 33 | 4,270 |
| 2006-05-30 | 448,000 | 449,000 | 436,000 | 437,000 | 21 | 4,370 |
| 2006-05-29 | 454,000 | 454,000 | 449,000 | 449,000 | 44 | 4,490 |
| 2006-05-26 | 458,000 | 459,000 | 457,000 | 457,000 | 8 | 4,570 |
| 2006-05-25 | 458,000 | 458,000 | 458,000 | 458,000 | 2 | 4,580 |
| 2006-05-24 | 458,000 | 458,000 | 458,000 | 458,000 | 2 | 4,580 |
| 2006-05-23 | 465,000 | 475,000 | 458,000 | 465,000 | 42 | 4,650 |
| 2006-05-22 | 465,000 | 469,000 | 464,000 | 465,000 | 29 | 4,650 |
| 2006-05-19 | 446,000 | 454,000 | 446,000 | 453,000 | 24 | 4,530 |
| 2006-05-18 | 449,000 | 452,000 | 431,000 | 446,000 | 59 | 4,460 |
| 2006-05-17 | 455,000 | 456,000 | 450,000 | 452,000 | 43 | 4,520 |
| 2006-05-16 | 480,000 | 481,000 | 456,000 | 459,000 | 48 | 4,590 |
| 2006-05-15 | 481,000 | 481,000 | 479,000 | 480,000 | 15 | 4,800 |
| 2006-05-12 | 482,000 | 482,000 | 477,000 | 482,000 | 26 | 4,820 |
| 2006-05-11 | 488,000 | 488,000 | 486,000 | 487,000 | 14 | 4,870 |
| 2006-05-10 | 491,000 | 491,000 | 486,000 | 487,000 | 13 | 4,870 |
| 2006-05-09 | 496,000 | 500,000 | 483,000 | 495,000 | 68 | 4,950 |
| 2006-05-08 | 495,000 | 496,000 | 494,000 | 495,000 | 15 | 4,950 |
| 2006-05-02 | 491,000 | 495,000 | 491,000 | 494,000 | 5 | 4,940 |
| 2006-05-01 | 490,000 | 491,000 | 490,000 | 491,000 | 18 | 4,910 |
| 2006-04-28 | 494,000 | 495,000 | 490,000 | 490,000 | 13 | 4,900 |
| 2006-04-27 | 493,000 | 499,000 | 492,000 | 493,000 | 13 | 4,930 |
| 2006-04-26 | 495,000 | 509,000 | 493,000 | 493,000 | 25 | 4,930 |
| 2006-04-25 | 488,000 | 495,000 | 484,000 | 495,000 | 23 | 4,950 |
| 2006-04-24 | 482,000 | 500,000 | 480,000 | 484,000 | 49 | 4,840 |
| 2006-04-21 | 500,000 | 500,000 | 479,000 | 479,000 | 80 | 4,790 |
| 2006-04-20 | 507,000 | 508,000 | 496,000 | 500,000 | 27 | 5,000 |
| 2006-04-19 | 510,000 | 517,000 | 510,000 | 510,000 | 16 | 5,100 |
| 2006-04-18 | 500,000 | 510,000 | 497,000 | 510,000 | 31 | 5,100 |
| 2006-04-17 | 529,000 | 530,000 | 507,000 | 508,000 | 62 | 5,080 |
| 2006-04-14 | 514,000 | 530,000 | 514,000 | 530,000 | 48 | 5,300 |
| 2006-04-13 | 510,000 | 512,000 | 510,000 | 512,000 | 7 | 5,120 |
| 2006-04-12 | 510,000 | 511,000 | 508,000 | 509,000 | 28 | 5,090 |
| 2006-04-11 | 529,000 | 533,000 | 513,000 | 513,000 | 86 | 5,130 |
| 2006-04-10 | 509,000 | 526,000 | 506,000 | 526,000 | 46 | 5,260 |
| 2006-04-07 | 510,000 | 512,000 | 502,000 | 510,000 | 51 | 5,100 |
| 2006-04-06 | 482,000 | 518,000 | 482,000 | 500,000 | 208 | 5,000 |
| 2006-04-05 | 480,000 | 483,000 | 477,000 | 480,000 | 24 | 4,800 |
| 2006-04-04 | 481,000 | 482,000 | 476,000 | 479,000 | 51 | 4,790 |
| 2006-04-03 | 480,000 | 487,000 | 473,000 | 481,000 | 151 | 4,810 |
| 2006-03-31 | 474,000 | 476,000 | 473,000 | 473,000 | 19 | 4,730 |
| 2006-03-30 | 475,000 | 475,000 | 469,000 | 474,000 | 30 | 4,740 |
| 2006-03-29 | 468,000 | 475,000 | 467,000 | 475,000 | 19 | 4,750 |
| 2006-03-28 | 468,000 | 468,000 | 465,000 | 467,000 | 20 | 4,670 |
| 2006-03-27 | 471,000 | 473,000 | 467,000 | 468,000 | 21 | 4,680 |
| 2006-03-24 | 474,000 | 474,000 | 471,000 | 471,000 | 23 | 4,710 |
| 2006-03-23 | 487,000 | 490,000 | 473,000 | 474,000 | 44 | 4,740 |
| 2006-03-22 | 484,000 | 487,000 | 478,000 | 482,000 | 21 | 4,820 |
| 2006-03-20 | 474,000 | 485,000 | 474,000 | 485,000 | 45 | 4,850 |
| 2006-03-17 | 470,000 | 476,000 | 466,000 | 469,000 | 35 | 4,690 |
| 2006-03-16 | 465,000 | 468,000 | 463,000 | 468,000 | 12 | 4,680 |
| 2006-03-15 | 462,000 | 468,000 | 462,000 | 466,000 | 12 | 4,660 |
| 2006-03-14 | 470,000 | 470,000 | 462,000 | 462,000 | 41 | 4,620 |
| 2006-03-13 | 461,000 | 470,000 | 461,000 | 468,000 | 18 | 4,680 |
| 2006-03-10 | 465,000 | 466,000 | 460,000 | 462,000 | 20 | 4,620 |
| 2006-03-09 | 459,000 | 464,000 | 458,000 | 464,000 | 34 | 4,640 |
| 2006-03-08 | 461,000 | 462,000 | 458,000 | 458,000 | 47 | 4,580 |
| 2006-03-07 | 462,000 | 462,000 | 459,000 | 461,000 | 20 | 4,610 |
| 2006-03-06 | 461,000 | 462,000 | 457,000 | 459,000 | 52 | 4,590 |
| 2006-03-03 | 479,000 | 479,000 | 462,000 | 468,000 | 43 | 4,680 |
| 2006-03-02 | 471,000 | 500,000 | 467,000 | 480,000 | 113 | 4,800 |
| 2006-03-01 | 477,000 | 478,000 | 465,000 | 472,000 | 101 | 4,720 |
| 2006-02-28 | 479,000 | 480,000 | 475,000 | 478,000 | 86 | 4,780 |
| 2006-02-27 | 479,000 | 487,000 | 475,000 | 475,000 | 81 | 4,750 |
| 2006-02-24 | 469,000 | 480,000 | 465,000 | 474,000 | 231 | 4,740 |
| 2006-02-23 | 469,000 | 470,000 | 461,000 | 469,000 | 68 | 4,690 |
| 2006-02-22 | 470,000 | 476,000 | 458,000 | 469,000 | 57 | 4,690 |
| 2006-02-21 | 450,000 | 471,000 | 449,000 | 470,000 | 68 | 4,700 |
| 2006-02-20 | 474,000 | 475,000 | 450,000 | 451,000 | 97 | 4,510 |
| 2006-02-17 | 505,000 | 505,000 | 472,000 | 475,000 | 106 | 4,750 |
| 2006-02-16 | 500,000 | 505,000 | 498,000 | 502,000 | 79 | 5,020 |
| 2006-02-15 | 498,000 | 510,000 | 498,000 | 500,000 | 63 | 5,000 |
| 2006-02-14 | 499,000 | 505,000 | 482,000 | 491,000 | 266 | 4,910 |
| 2006-02-13 | 568,000 | 568,000 | 490,000 | 495,000 | 199 | 4,950 |
| 2006-02-10 | 569,000 | 570,000 | 548,000 | 562,000 | 58 | 5,620 |
| 2006-02-09 | 570,000 | 578,000 | 561,000 | 567,000 | 59 | 5,670 |
| 2006-02-08 | 564,000 | 569,000 | 563,000 | 564,000 | 23 | 5,640 |
| 2006-02-07 | 554,000 | 566,000 | 554,000 | 564,000 | 53 | 5,640 |
| 2006-02-06 | 553,000 | 555,000 | 551,000 | 554,000 | 37 | 5,540 |
| 2006-02-03 | 560,000 | 560,000 | 550,000 | 553,000 | 25 | 5,530 |
| 2006-02-02 | 551,000 | 557,000 | 551,000 | 555,000 | 25 | 5,550 |
| 2006-02-01 | 565,000 | 566,000 | 550,000 | 551,000 | 61 | 5,510 |
| 2006-01-31 | 567,000 | 573,000 | 565,000 | 565,000 | 43 | 5,650 |
| 2006-01-30 | 566,000 | 570,000 | 563,000 | 564,000 | 44 | 5,640 |
| 2006-01-27 | 568,000 | 570,000 | 560,000 | 564,000 | 38 | 5,640 |
| 2006-01-26 | 550,000 | 560,000 | 550,000 | 560,000 | 45 | 5,600 |
| 2006-01-25 | 550,000 | 562,000 | 545,000 | 545,000 | 86 | 5,450 |
| 2006-01-24 | 510,000 | 540,000 | 510,000 | 540,000 | 69 | 5,400 |
| 2006-01-23 | 545,000 | 549,000 | 501,000 | 505,000 | 191 | 5,050 |
| 2006-01-20 | 569,000 | 580,000 | 546,000 | 550,000 | 184 | 5,500 |
| 2006-01-19 | 494,000 | 570,000 | 494,000 | 545,000 | 336 | 5,450 |
| 2006-01-18 | 579,000 | 580,000 | 450,000 | 475,000 | 439 | 4,750 |
| 2006-01-17 | 603,000 | 604,000 | 570,000 | 580,000 | 345 | 5,800 |
| 2006-01-16 | 615,000 | 616,000 | 602,000 | 604,000 | 128 | 6,040 |
| 2006-01-13 | 620,000 | 621,000 | 611,000 | 615,000 | 120 | 6,150 |
| 2006-01-12 | 634,000 | 635,000 | 611,000 | 625,000 | 240 | 6,250 |
| 2006-01-11 | 603,000 | 630,000 | 602,000 | 630,000 | 360 | 6,300 |
| 2006-01-10 | 590,000 | 610,000 | 589,000 | 600,000 | 152 | 6,000 |
| 2006-01-06 | 595,000 | 596,000 | 586,000 | 589,000 | 69 | 5,890 |
| 2006-01-05 | 602,000 | 604,000 | 585,000 | 596,000 | 112 | 5,960 |
| 2006-01-04 | 619,000 | 619,000 | 600,000 | 603,000 | 63 | 6,030 |
分割・併合履歴 ： [2013-12-26]1株→100株
