2224 (株)コモ 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 | 1,538 | 1,541 | 1,538 | 1,540 | 2,000 | 1,540 |
| 2006-12-28 | 1,534 | 1,537 | 1,534 | 1,537 | 3,900 | 1,537 |
| 2006-12-27 | 1,535 | 1,537 | 1,535 | 1,535 | 500 | 1,535 |
| 2006-12-26 | 1,534 | 1,538 | 1,534 | 1,535 | 1,800 | 1,535 |
| 2006-12-25 | 1,535 | 1,538 | 1,534 | 1,538 | 4,500 | 1,538 |
| 2006-12-22 | 1,539 | 1,540 | 1,537 | 1,537 | 2,900 | 1,537 |
| 2006-12-21 | 1,538 | 1,539 | 1,538 | 1,539 | 1,000 | 1,539 |
| 2006-12-20 | 1,538 | 1,538 | 1,536 | 1,536 | 900 | 1,536 |
| 2006-12-19 | 1,538 | 1,538 | 1,536 | 1,536 | 400 | 1,536 |
| 2006-12-18 | 1,535 | 1,539 | 1,530 | 1,536 | 4,400 | 1,536 |
| 2006-12-15 | 1,536 | 1,539 | 1,534 | 1,535 | 1,900 | 1,535 |
| 2006-12-14 | 1,530 | 1,540 | 1,528 | 1,535 | 2,600 | 1,535 |
| 2006-12-13 | 1,529 | 1,534 | 1,519 | 1,525 | 6,000 | 1,525 |
| 2006-12-12 | 1,529 | 1,535 | 1,529 | 1,535 | 2,700 | 1,535 |
| 2006-12-11 | 1,520 | 1,529 | 1,520 | 1,529 | 1,800 | 1,529 |
| 2006-12-08 | 1,515 | 1,519 | 1,512 | 1,518 | 1,000 | 1,518 |
| 2006-12-07 | 1,510 | 1,511 | 1,510 | 1,511 | 800 | 1,511 |
| 2006-12-06 | 1,510 | 1,511 | 1,507 | 1,510 | 900 | 1,510 |
| 2006-12-05 | 1,506 | 1,509 | 1,505 | 1,509 | 600 | 1,509 |
| 2006-12-04 | 1,505 | 1,510 | 1,504 | 1,509 | 2,500 | 1,509 |
| 2006-12-01 | 1,505 | 1,506 | 1,505 | 1,505 | 1,400 | 1,505 |
| 2006-11-30 | 1,505 | 1,506 | 1,503 | 1,505 | 1,700 | 1,505 |
| 2006-11-29 | 1,506 | 1,506 | 1,501 | 1,505 | 1,000 | 1,505 |
| 2006-11-28 | 1,502 | 1,506 | 1,502 | 1,506 | 900 | 1,506 |
| 2006-11-27 | 1,509 | 1,509 | 1,501 | 1,502 | 1,200 | 1,502 |
| 2006-11-24 | 1,505 | 1,509 | 1,505 | 1,509 | 1,700 | 1,509 |
| 2006-11-22 | 1,510 | 1,510 | 1,504 | 1,505 | 400 | 1,505 |
| 2006-11-21 | 1,505 | 1,510 | 1,505 | 1,505 | 2,100 | 1,505 |
| 2006-11-20 | 1,510 | 1,511 | 1,500 | 1,510 | 3,200 | 1,510 |
| 2006-11-17 | 1,510 | 1,521 | 1,510 | 1,511 | 3,600 | 1,511 |
| 2006-11-16 | 1,511 | 1,511 | 1,510 | 1,511 | 400 | 1,511 |
| 2006-11-15 | 1,510 | 1,513 | 1,509 | 1,511 | 2,000 | 1,511 |
| 2006-11-14 | 1,511 | 1,513 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2006-11-13 | 1,516 | 1,516 | 1,513 | 1,513 | 1,600 | 1,513 |
| 2006-11-10 | 1,516 | 1,517 | 1,510 | 1,513 | 3,500 | 1,513 |
| 2006-11-09 | 1,515 | 1,519 | 1,515 | 1,516 | 1,800 | 1,516 |
| 2006-11-08 | 1,515 | 1,520 | 1,515 | 1,515 | 1,500 | 1,515 |
| 2006-11-07 | 1,516 | 1,516 | 1,514 | 1,515 | 2,900 | 1,515 |
| 2006-11-06 | 1,520 | 1,520 | 1,515 | 1,516 | 2,600 | 1,516 |
| 2006-11-02 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2006-11-01 | 1,519 | 1,519 | 1,516 | 1,519 | 500 | 1,519 |
| 2006-10-31 | 1,519 | 1,520 | 1,519 | 1,519 | 300 | 1,519 |
| 2006-10-30 | 1,520 | 1,521 | 1,520 | 1,520 | 800 | 1,520 |
| 2006-10-27 | 1,520 | 1,521 | 1,519 | 1,520 | 1,100 | 1,520 |
| 2006-10-26 | 1,515 | 1,521 | 1,514 | 1,520 | 3,000 | 1,520 |
| 2006-10-25 | 1,518 | 1,519 | 1,514 | 1,515 | 1,500 | 1,515 |
| 2006-10-24 | 1,515 | 1,516 | 1,515 | 1,515 | 1,100 | 1,515 |
| 2006-10-23 | 1,511 | 1,515 | 1,511 | 1,515 | 700 | 1,515 |
| 2006-10-20 | 1,521 | 1,521 | 1,520 | 1,520 | 700 | 1,520 |
| 2006-10-19 | 1,520 | 1,520 | 1,509 | 1,520 | 800 | 1,520 |
| 2006-10-18 | 1,510 | 1,520 | 1,510 | 1,519 | 900 | 1,519 |
| 2006-10-17 | 1,505 | 1,511 | 1,505 | 1,510 | 1,300 | 1,510 |
| 2006-10-16 | 1,507 | 1,511 | 1,505 | 1,510 | 4,000 | 1,510 |
| 2006-10-13 | 1,510 | 1,521 | 1,510 | 1,520 | 500 | 1,520 |
| 2006-10-12 | 1,504 | 1,505 | 1,504 | 1,505 | 4,700 | 1,505 |
| 2006-10-11 | 1,504 | 1,506 | 1,504 | 1,505 | 1,300 | 1,505 |
| 2006-10-10 | 1,525 | 1,528 | 1,501 | 1,502 | 5,500 | 1,502 |
| 2006-10-06 | 1,529 | 1,537 | 1,529 | 1,530 | 1,900 | 1,530 |
| 2006-10-05 | 1,528 | 1,531 | 1,527 | 1,530 | 1,200 | 1,530 |
| 2006-10-04 | 1,545 | 1,546 | 1,528 | 1,528 | 5,000 | 1,528 |
| 2006-10-03 | 1,540 | 1,546 | 1,540 | 1,545 | 1,600 | 1,545 |
| 2006-10-02 | 1,529 | 1,540 | 1,529 | 1,540 | 3,300 | 1,540 |
| 2006-09-29 | 1,524 | 1,530 | 1,523 | 1,530 | 1,900 | 1,530 |
| 2006-09-28 | 1,521 | 1,525 | 1,520 | 1,523 | 3,400 | 1,523 |
| 2006-09-27 | 1,520 | 1,523 | 1,519 | 1,521 | 3,500 | 1,521 |
| 2006-09-26 | 1,550 | 1,551 | 1,499 | 1,520 | 11,300 | 1,520 |
| 2006-09-25 | 1,598 | 1,600 | 1,593 | 1,595 | 19,000 | 1,595 |
| 2006-09-22 | 1,598 | 1,600 | 1,595 | 1,599 | 4,000 | 1,599 |
| 2006-09-21 | 1,597 | 1,600 | 1,595 | 1,599 | 10,000 | 1,599 |
| 2006-09-20 | 1,597 | 1,598 | 1,594 | 1,596 | 5,600 | 1,596 |
| 2006-09-19 | 1,593 | 1,598 | 1,593 | 1,597 | 4,800 | 1,597 |
| 2006-09-15 | 1,590 | 1,594 | 1,589 | 1,593 | 2,800 | 1,593 |
| 2006-09-14 | 1,580 | 1,591 | 1,580 | 1,590 | 2,600 | 1,590 |
| 2006-09-13 | 1,590 | 1,591 | 1,579 | 1,580 | 5,500 | 1,580 |
| 2006-09-12 | 1,589 | 1,591 | 1,586 | 1,590 | 3,500 | 1,590 |
| 2006-09-11 | 1,581 | 1,586 | 1,581 | 1,586 | 4,600 | 1,586 |
| 2006-09-08 | 1,579 | 1,583 | 1,579 | 1,582 | 2,300 | 1,582 |
| 2006-09-07 | 1,580 | 1,583 | 1,577 | 1,580 | 1,800 | 1,580 |
| 2006-09-06 | 1,575 | 1,581 | 1,575 | 1,580 | 2,400 | 1,580 |
| 2006-09-05 | 1,570 | 1,578 | 1,566 | 1,575 | 1,600 | 1,575 |
| 2006-09-04 | 1,588 | 1,589 | 1,540 | 1,570 | 15,100 | 1,570 |
| 2006-09-01 | 1,588 | 1,590 | 1,586 | 1,588 | 1,500 | 1,588 |
| 2006-08-31 | 1,585 | 1,589 | 1,584 | 1,588 | 3,800 | 1,588 |
| 2006-08-30 | 1,587 | 1,590 | 1,585 | 1,586 | 3,200 | 1,586 |
| 2006-08-29 | 1,584 | 1,587 | 1,584 | 1,586 | 2,300 | 1,586 |
| 2006-08-28 | 1,584 | 1,592 | 1,582 | 1,590 | 6,900 | 1,590 |
| 2006-08-25 | 1,583 | 1,584 | 1,583 | 1,584 | 2,800 | 1,584 |
| 2006-08-24 | 1,582 | 1,584 | 1,581 | 1,584 | 2,100 | 1,584 |
| 2006-08-23 | 1,579 | 1,582 | 1,579 | 1,582 | 3,300 | 1,582 |
| 2006-08-22 | 1,580 | 1,580 | 1,575 | 1,579 | 4,800 | 1,579 |
| 2006-08-21 | 1,578 | 1,579 | 1,570 | 1,578 | 5,400 | 1,578 |
| 2006-08-18 | 1,572 | 1,575 | 1,569 | 1,572 | 2,600 | 1,572 |
| 2006-08-17 | 1,571 | 1,572 | 1,569 | 1,572 | 2,000 | 1,572 |
| 2006-08-16 | 1,570 | 1,572 | 1,569 | 1,572 | 3,800 | 1,572 |
| 2006-08-15 | 1,569 | 1,570 | 1,569 | 1,570 | 2,300 | 1,570 |
| 2006-08-14 | 1,570 | 1,571 | 1,568 | 1,570 | 2,800 | 1,570 |
| 2006-08-11 | 1,572 | 1,573 | 1,569 | 1,571 | 700 | 1,571 |
| 2006-08-10 | 1,569 | 1,578 | 1,569 | 1,572 | 4,700 | 1,572 |
| 2006-08-09 | 1,570 | 1,571 | 1,570 | 1,571 | 2,700 | 1,571 |
| 2006-08-08 | 1,568 | 1,570 | 1,568 | 1,570 | 500 | 1,570 |
| 2006-08-07 | 1,564 | 1,570 | 1,554 | 1,570 | 6,200 | 1,570 |
| 2006-08-04 | 1,559 | 1,568 | 1,559 | 1,562 | 1,200 | 1,562 |
| 2006-08-03 | 1,550 | 1,554 | 1,545 | 1,551 | 5,300 | 1,551 |
| 2006-08-02 | 1,544 | 1,550 | 1,543 | 1,550 | 2,300 | 1,550 |
| 2006-08-01 | 1,541 | 1,542 | 1,540 | 1,542 | 3,400 | 1,542 |
| 2006-07-31 | 1,540 | 1,542 | 1,540 | 1,541 | 5,000 | 1,541 |
| 2006-07-28 | 1,537 | 1,540 | 1,529 | 1,540 | 4,500 | 1,540 |
| 2006-07-27 | 1,540 | 1,540 | 1,534 | 1,537 | 2,900 | 1,537 |
| 2006-07-26 | 1,530 | 1,539 | 1,530 | 1,538 | 3,900 | 1,538 |
| 2006-07-25 | 1,531 | 1,541 | 1,531 | 1,535 | 5,200 | 1,535 |
| 2006-07-24 | 1,530 | 1,531 | 1,529 | 1,529 | 2,100 | 1,529 |
| 2006-07-21 | 1,530 | 1,530 | 1,525 | 1,530 | 2,000 | 1,530 |
| 2006-07-20 | 1,524 | 1,529 | 1,524 | 1,527 | 6,200 | 1,527 |
| 2006-07-19 | 1,540 | 1,541 | 1,521 | 1,525 | 3,000 | 1,525 |
| 2006-07-18 | 1,540 | 1,541 | 1,536 | 1,537 | 3,100 | 1,537 |
| 2006-07-14 | 1,540 | 1,541 | 1,538 | 1,540 | 4,200 | 1,540 |
| 2006-07-13 | 1,538 | 1,541 | 1,538 | 1,540 | 2,700 | 1,540 |
| 2006-07-12 | 1,537 | 1,538 | 1,533 | 1,538 | 2,600 | 1,538 |
| 2006-07-11 | 1,535 | 1,538 | 1,533 | 1,534 | 3,000 | 1,534 |
| 2006-07-10 | 1,535 | 1,536 | 1,535 | 1,535 | 2,400 | 1,535 |
| 2006-07-07 | 1,535 | 1,538 | 1,535 | 1,536 | 2,300 | 1,536 |
| 2006-07-06 | 1,535 | 1,536 | 1,534 | 1,536 | 3,900 | 1,536 |
| 2006-07-05 | 1,535 | 1,538 | 1,535 | 1,535 | 1,300 | 1,535 |
| 2006-07-04 | 1,535 | 1,537 | 1,532 | 1,537 | 3,600 | 1,537 |
| 2006-07-03 | 1,537 | 1,537 | 1,530 | 1,537 | 5,600 | 1,537 |
| 2006-06-30 | 1,538 | 1,538 | 1,537 | 1,537 | 2,700 | 1,537 |
| 2006-06-29 | 1,538 | 1,540 | 1,520 | 1,537 | 3,500 | 1,537 |
| 2006-06-28 | 1,540 | 1,541 | 1,539 | 1,539 | 1,700 | 1,539 |
| 2006-06-27 | 1,544 | 1,545 | 1,540 | 1,540 | 1,200 | 1,540 |
| 2006-06-26 | 1,539 | 1,545 | 1,539 | 1,545 | 4,400 | 1,545 |
| 2006-06-23 | 1,545 | 1,545 | 1,537 | 1,545 | 1,700 | 1,545 |
| 2006-06-22 | 1,539 | 1,546 | 1,530 | 1,540 | 3,200 | 1,540 |
| 2006-06-21 | 1,534 | 1,535 | 1,529 | 1,535 | 1,400 | 1,535 |
| 2006-06-20 | 1,529 | 1,536 | 1,524 | 1,535 | 5,100 | 1,535 |
| 2006-06-19 | 1,504 | 1,531 | 1,501 | 1,525 | 4,300 | 1,525 |
| 2006-06-16 | 1,486 | 1,503 | 1,486 | 1,502 | 3,800 | 1,502 |
| 2006-06-15 | 1,481 | 1,485 | 1,479 | 1,485 | 11,600 | 1,485 |
| 2006-06-14 | 1,482 | 1,500 | 1,482 | 1,485 | 5,800 | 1,485 |
| 2006-06-13 | 1,484 | 1,501 | 1,479 | 1,485 | 4,000 | 1,485 |
| 2006-06-12 | 1,475 | 1,482 | 1,474 | 1,482 | 6,600 | 1,482 |
| 2006-06-09 | 1,480 | 1,492 | 1,475 | 1,475 | 14,300 | 1,475 |
| 2006-06-08 | 1,499 | 1,499 | 1,485 | 1,490 | 3,700 | 1,490 |
| 2006-06-07 | 1,500 | 1,501 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2006-06-06 | 1,511 | 1,511 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2006-06-05 | 1,514 | 1,515 | 1,499 | 1,510 | 2,800 | 1,510 |
| 2006-06-02 | 1,510 | 1,515 | 1,500 | 1,515 | 1,600 | 1,515 |
| 2006-06-01 | 1,516 | 1,519 | 1,510 | 1,515 | 3,300 | 1,515 |
| 2006-05-31 | 1,518 | 1,519 | 1,510 | 1,516 | 3,800 | 1,516 |
| 2006-05-30 | 1,520 | 1,520 | 1,509 | 1,519 | 1,500 | 1,519 |
| 2006-05-29 | 1,520 | 1,520 | 1,511 | 1,520 | 1,200 | 1,520 |
| 2006-05-26 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 1,520 |
| 2006-05-25 | 1,509 | 1,513 | 1,509 | 1,512 | 1,900 | 1,512 |
| 2006-05-24 | 1,519 | 1,520 | 1,500 | 1,510 | 10,700 | 1,510 |
| 2006-05-23 | 1,520 | 1,521 | 1,520 | 1,521 | 800 | 1,521 |
| 2006-05-22 | 1,521 | 1,525 | 1,520 | 1,520 | 2,800 | 1,520 |
| 2006-05-19 | 1,519 | 1,528 | 1,498 | 1,522 | 9,300 | 1,522 |
| 2006-05-18 | 1,530 | 1,530 | 1,518 | 1,529 | 3,600 | 1,529 |
| 2006-05-17 | 1,530 | 1,531 | 1,521 | 1,530 | 5,100 | 1,530 |
| 2006-05-16 | 1,532 | 1,533 | 1,531 | 1,531 | 1,400 | 1,531 |
| 2006-05-15 | 1,534 | 1,550 | 1,529 | 1,531 | 4,000 | 1,531 |
| 2006-05-12 | 1,535 | 1,537 | 1,508 | 1,536 | 5,300 | 1,536 |
| 2006-05-11 | 1,536 | 1,536 | 1,532 | 1,536 | 1,900 | 1,536 |
| 2006-05-10 | 1,537 | 1,537 | 1,535 | 1,536 | 1,700 | 1,536 |
| 2006-05-09 | 1,536 | 1,537 | 1,532 | 1,536 | 4,600 | 1,536 |
| 2006-05-08 | 1,535 | 1,536 | 1,535 | 1,536 | 700 | 1,536 |
| 2006-05-02 | 1,537 | 1,541 | 1,536 | 1,536 | 2,300 | 1,536 |
| 2006-05-01 | 1,540 | 1,540 | 1,536 | 1,536 | 1,200 | 1,536 |
| 2006-04-28 | 1,538 | 1,539 | 1,531 | 1,538 | 4,300 | 1,538 |
| 2006-04-27 | 1,538 | 1,541 | 1,531 | 1,538 | 4,700 | 1,538 |
| 2006-04-26 | 1,537 | 1,540 | 1,537 | 1,538 | 1,500 | 1,538 |
| 2006-04-25 | 1,535 | 1,540 | 1,531 | 1,538 | 3,900 | 1,538 |
| 2006-04-24 | 1,543 | 1,544 | 1,537 | 1,538 | 3,800 | 1,538 |
| 2006-04-21 | 1,547 | 1,549 | 1,541 | 1,543 | 4,500 | 1,543 |
| 2006-04-20 | 1,550 | 1,550 | 1,547 | 1,547 | 1,600 | 1,547 |
| 2006-04-19 | 1,554 | 1,555 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2006-04-18 | 1,550 | 1,554 | 1,548 | 1,554 | 3,100 | 1,554 |
| 2006-04-17 | 1,559 | 1,559 | 1,549 | 1,550 | 3,100 | 1,550 |
| 2006-04-14 | 1,563 | 1,565 | 1,550 | 1,550 | 8,900 | 1,550 |
| 2006-04-13 | 1,570 | 1,570 | 1,567 | 1,568 | 3,300 | 1,568 |
| 2006-04-12 | 1,570 | 1,570 | 1,563 | 1,570 | 1,700 | 1,570 |
| 2006-04-11 | 1,569 | 1,570 | 1,550 | 1,570 | 8,200 | 1,570 |
| 2006-04-10 | 1,574 | 1,575 | 1,550 | 1,570 | 7,100 | 1,570 |
| 2006-04-07 | 1,580 | 1,581 | 1,575 | 1,576 | 4,800 | 1,576 |
| 2006-04-06 | 1,582 | 1,583 | 1,579 | 1,581 | 2,200 | 1,581 |
| 2006-04-05 | 1,569 | 1,580 | 1,569 | 1,580 | 6,300 | 1,580 |
| 2006-04-04 | 1,570 | 1,570 | 1,567 | 1,569 | 4,800 | 1,569 |
| 2006-04-03 | 1,569 | 1,570 | 1,568 | 1,570 | 2,300 | 1,570 |
| 2006-03-31 | 1,569 | 1,570 | 1,565 | 1,569 | 2,600 | 1,569 |
| 2006-03-30 | 1,561 | 1,570 | 1,561 | 1,565 | 1,400 | 1,565 |
| 2006-03-29 | 1,545 | 1,560 | 1,545 | 1,560 | 4,400 | 1,560 |
| 2006-03-28 | 1,540 | 1,544 | 1,518 | 1,540 | 10,400 | 1,540 |
| 2006-03-27 | 1,605 | 1,614 | 1,605 | 1,611 | 29,500 | 1,611 |
| 2006-03-24 | 1,602 | 1,609 | 1,601 | 1,607 | 15,900 | 1,607 |
| 2006-03-23 | 1,600 | 1,601 | 1,594 | 1,601 | 11,600 | 1,601 |
| 2006-03-22 | 1,585 | 1,600 | 1,584 | 1,600 | 15,300 | 1,600 |
| 2006-03-20 | 1,575 | 1,585 | 1,575 | 1,585 | 10,600 | 1,585 |
| 2006-03-17 | 1,550 | 1,575 | 1,549 | 1,575 | 5,700 | 1,575 |
| 2006-03-16 | 1,574 | 1,575 | 1,550 | 1,550 | 10,900 | 1,550 |
| 2006-03-15 | 1,600 | 1,600 | 1,540 | 1,575 | 13,100 | 1,575 |
| 2006-03-14 | 1,600 | 1,609 | 1,570 | 1,600 | 15,000 | 1,600 |
| 2006-03-13 | 1,601 | 1,605 | 1,595 | 1,600 | 7,800 | 1,600 |
| 2006-03-10 | 1,600 | 1,600 | 1,590 | 1,600 | 6,900 | 1,600 |
| 2006-03-09 | 1,596 | 1,619 | 1,588 | 1,600 | 10,000 | 1,600 |
| 2006-03-08 | 1,600 | 1,600 | 1,596 | 1,596 | 5,500 | 1,596 |
| 2006-03-07 | 1,600 | 1,610 | 1,599 | 1,600 | 5,100 | 1,600 |
| 2006-03-06 | 1,600 | 1,601 | 1,600 | 1,600 | 3,700 | 1,600 |
| 2006-03-03 | 1,610 | 1,610 | 1,592 | 1,600 | 4,900 | 1,600 |
| 2006-03-02 | 1,610 | 1,620 | 1,600 | 1,610 | 9,600 | 1,610 |
| 2006-03-01 | 1,605 | 1,610 | 1,605 | 1,606 | 5,000 | 1,606 |
| 2006-02-28 | 1,599 | 1,620 | 1,599 | 1,605 | 5,000 | 1,605 |
| 2006-02-27 | 1,610 | 1,610 | 1,599 | 1,599 | 9,700 | 1,599 |
| 2006-02-24 | 1,605 | 1,650 | 1,602 | 1,602 | 6,700 | 1,602 |
| 2006-02-23 | 1,596 | 1,634 | 1,596 | 1,600 | 2,800 | 1,600 |
| 2006-02-22 | 1,528 | 1,585 | 1,525 | 1,585 | 7,600 | 1,585 |
| 2006-02-21 | 1,544 | 1,545 | 1,500 | 1,525 | 20,200 | 1,525 |
| 2006-02-20 | 1,582 | 1,585 | 1,520 | 1,545 | 13,900 | 1,545 |
| 2006-02-17 | 1,628 | 1,639 | 1,581 | 1,590 | 19,100 | 1,590 |
| 2006-02-16 | 1,668 | 1,669 | 1,628 | 1,630 | 15,000 | 1,630 |
| 2006-02-15 | 1,649 | 1,671 | 1,649 | 1,670 | 1,200 | 1,670 |
| 2006-02-14 | 1,630 | 1,670 | 1,630 | 1,640 | 5,100 | 1,640 |
| 2006-02-13 | 1,641 | 1,641 | 1,629 | 1,630 | 5,300 | 1,630 |
| 2006-02-10 | 1,670 | 1,680 | 1,637 | 1,638 | 12,000 | 1,638 |
| 2006-02-09 | 1,700 | 1,700 | 1,664 | 1,665 | 6,000 | 1,665 |
| 2006-02-08 | 1,679 | 1,680 | 1,663 | 1,665 | 8,200 | 1,665 |
| 2006-02-07 | 1,716 | 1,717 | 1,676 | 1,678 | 15,500 | 1,678 |
| 2006-02-06 | 1,760 | 1,761 | 1,711 | 1,718 | 7,600 | 1,718 |
| 2006-02-03 | 1,749 | 1,777 | 1,749 | 1,760 | 5,600 | 1,760 |
| 2006-02-02 | 1,713 | 1,800 | 1,713 | 1,750 | 14,200 | 1,750 |
| 2006-02-01 | 1,682 | 1,713 | 1,682 | 1,713 | 9,500 | 1,713 |
| 2006-01-31 | 1,671 | 1,701 | 1,671 | 1,680 | 15,500 | 1,680 |
| 2006-01-30 | 1,652 | 1,672 | 1,652 | 1,672 | 5,200 | 1,672 |
| 2006-01-27 | 1,634 | 1,660 | 1,634 | 1,651 | 3,400 | 1,651 |
| 2006-01-26 | 1,629 | 1,640 | 1,629 | 1,630 | 1,400 | 1,630 |
| 2006-01-25 | 1,631 | 1,680 | 1,627 | 1,627 | 6,400 | 1,627 |
| 2006-01-24 | 1,619 | 1,630 | 1,619 | 1,630 | 2,600 | 1,630 |
| 2006-01-23 | 1,626 | 1,640 | 1,614 | 1,626 | 9,200 | 1,626 |
| 2006-01-20 | 1,634 | 1,650 | 1,626 | 1,630 | 7,400 | 1,630 |
| 2006-01-19 | 1,599 | 1,612 | 1,597 | 1,612 | 13,700 | 1,612 |
| 2006-01-18 | 1,649 | 1,651 | 1,600 | 1,600 | 15,400 | 1,600 |
| 2006-01-17 | 1,680 | 1,680 | 1,646 | 1,650 | 9,600 | 1,650 |
| 2006-01-16 | 1,670 | 1,682 | 1,670 | 1,680 | 7,500 | 1,680 |
| 2006-01-13 | 1,665 | 1,681 | 1,664 | 1,666 | 7,600 | 1,666 |
| 2006-01-12 | 1,659 | 1,665 | 1,659 | 1,665 | 3,700 | 1,665 |
| 2006-01-11 | 1,655 | 1,661 | 1,654 | 1,660 | 7,000 | 1,660 |
| 2006-01-10 | 1,644 | 1,656 | 1,644 | 1,655 | 11,300 | 1,655 |
| 2006-01-06 | 1,639 | 1,646 | 1,639 | 1,646 | 5,200 | 1,646 |
| 2006-01-05 | 1,636 | 1,638 | 1,635 | 1,636 | 6,800 | 1,636 |
| 2006-01-04 | 1,625 | 1,636 | 1,624 | 1,636 | 4,200 | 1,636 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
