2325 (株)NJS 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 | 119,000 | 119,000 | 117,000 | 117,000 | 49 | 1,170 |
| 2006-12-28 | 120,000 | 120,000 | 118,000 | 120,000 | 55 | 1,200 |
| 2006-12-27 | 117,000 | 120,000 | 117,000 | 120,000 | 83 | 1,200 |
| 2006-12-26 | 121,000 | 121,000 | 117,000 | 117,000 | 278 | 1,170 |
| 2006-12-25 | 125,000 | 125,000 | 122,000 | 122,000 | 211 | 1,220 |
| 2006-12-22 | 122,000 | 124,000 | 122,000 | 123,000 | 176 | 1,230 |
| 2006-12-21 | 122,000 | 124,000 | 122,000 | 122,000 | 195 | 1,220 |
| 2006-12-20 | 122,000 | 123,000 | 121,000 | 123,000 | 220 | 1,230 |
| 2006-12-19 | 123,000 | 124,000 | 122,000 | 122,000 | 78 | 1,220 |
| 2006-12-18 | 124,000 | 125,000 | 123,000 | 124,000 | 108 | 1,240 |
| 2006-12-15 | 124,000 | 126,000 | 123,000 | 124,000 | 177 | 1,240 |
| 2006-12-14 | 125,000 | 126,000 | 124,000 | 125,000 | 112 | 1,250 |
| 2006-12-13 | 127,000 | 127,000 | 125,000 | 126,000 | 151 | 1,260 |
| 2006-12-12 | 125,000 | 127,000 | 125,000 | 127,000 | 132 | 1,270 |
| 2006-12-11 | 125,000 | 125,000 | 124,000 | 125,000 | 122 | 1,250 |
| 2006-12-08 | 122,000 | 127,000 | 122,000 | 125,000 | 291 | 1,250 |
| 2006-12-07 | 122,000 | 123,000 | 121,000 | 122,000 | 174 | 1,220 |
| 2006-12-06 | 123,000 | 123,000 | 122,000 | 123,000 | 92 | 1,230 |
| 2006-12-05 | 123,000 | 124,000 | 122,000 | 122,000 | 100 | 1,220 |
| 2006-12-04 | 123,000 | 123,000 | 122,000 | 123,000 | 80 | 1,230 |
| 2006-12-01 | 123,000 | 124,000 | 122,000 | 123,000 | 86 | 1,230 |
| 2006-11-30 | 124,000 | 124,000 | 122,000 | 123,000 | 67 | 1,230 |
| 2006-11-29 | 126,000 | 126,000 | 123,000 | 123,000 | 63 | 1,230 |
| 2006-11-28 | 127,000 | 127,000 | 120,000 | 125,000 | 230 | 1,250 |
| 2006-11-27 | 125,000 | 125,000 | 123,000 | 125,000 | 68 | 1,250 |
| 2006-11-24 | 121,000 | 124,000 | 121,000 | 124,000 | 65 | 1,240 |
| 2006-11-22 | 120,000 | 121,000 | 117,000 | 120,000 | 170 | 1,200 |
| 2006-11-21 | 124,000 | 125,000 | 121,000 | 122,000 | 138 | 1,220 |
| 2006-11-20 | 125,000 | 127,000 | 124,000 | 127,000 | 83 | 1,270 |
| 2006-11-17 | 127,000 | 128,000 | 126,000 | 127,000 | 52 | 1,270 |
| 2006-11-16 | 127,000 | 129,000 | 126,000 | 126,000 | 93 | 1,260 |
| 2006-11-15 | 126,000 | 128,000 | 126,000 | 127,000 | 46 | 1,270 |
| 2006-11-14 | 126,000 | 127,000 | 124,000 | 127,000 | 165 | 1,270 |
| 2006-11-13 | 130,000 | 130,000 | 125,000 | 127,000 | 179 | 1,270 |
| 2006-11-10 | 131,000 | 132,000 | 129,000 | 130,000 | 176 | 1,300 |
| 2006-11-09 | 131,000 | 134,000 | 131,000 | 132,000 | 62 | 1,320 |
| 2006-11-08 | 133,000 | 134,000 | 132,000 | 133,000 | 53 | 1,330 |
| 2006-11-07 | 135,000 | 135,000 | 133,000 | 134,000 | 75 | 1,340 |
| 2006-11-06 | 135,000 | 135,000 | 135,000 | 135,000 | 42 | 1,350 |
| 2006-11-02 | 136,000 | 136,000 | 135,000 | 136,000 | 28 | 1,360 |
| 2006-11-01 | 135,000 | 136,000 | 134,000 | 136,000 | 64 | 1,360 |
| 2006-10-31 | 135,000 | 137,000 | 133,000 | 135,000 | 177 | 1,350 |
| 2006-10-30 | 133,000 | 134,000 | 133,000 | 134,000 | 13 | 1,340 |
| 2006-10-27 | 134,000 | 138,000 | 132,000 | 133,000 | 196 | 1,330 |
| 2006-10-26 | 135,000 | 135,000 | 133,000 | 134,000 | 82 | 1,340 |
| 2006-10-25 | 139,000 | 139,000 | 135,000 | 135,000 | 127 | 1,350 |
| 2006-10-24 | 137,000 | 138,000 | 136,000 | 137,000 | 61 | 1,370 |
| 2006-10-23 | 136,000 | 136,000 | 135,000 | 136,000 | 35 | 1,360 |
| 2006-10-20 | 136,000 | 136,000 | 135,000 | 136,000 | 22 | 1,360 |
| 2006-10-19 | 136,000 | 136,000 | 134,000 | 136,000 | 35 | 1,360 |
| 2006-10-18 | 134,000 | 136,000 | 133,000 | 136,000 | 16 | 1,360 |
| 2006-10-17 | 133,000 | 135,000 | 133,000 | 134,000 | 20 | 1,340 |
| 2006-10-16 | 135,000 | 137,000 | 133,000 | 133,000 | 38 | 1,330 |
| 2006-10-13 | 132,000 | 133,000 | 131,000 | 133,000 | 32 | 1,330 |
| 2006-10-12 | 131,000 | 133,000 | 131,000 | 132,000 | 40 | 1,320 |
| 2006-10-11 | 134,000 | 135,000 | 132,000 | 133,000 | 123 | 1,330 |
| 2006-10-10 | 134,000 | 136,000 | 134,000 | 134,000 | 95 | 1,340 |
| 2006-10-06 | 135,000 | 137,000 | 135,000 | 137,000 | 46 | 1,370 |
| 2006-10-05 | 135,000 | 140,000 | 132,000 | 135,000 | 162 | 1,350 |
| 2006-10-04 | 137,000 | 137,000 | 135,000 | 135,000 | 70 | 1,350 |
| 2006-10-03 | 136,000 | 138,000 | 136,000 | 137,000 | 42 | 1,370 |
| 2006-10-02 | 138,000 | 139,000 | 137,000 | 137,000 | 22 | 1,370 |
| 2006-09-29 | 136,000 | 139,000 | 136,000 | 139,000 | 81 | 1,390 |
| 2006-09-28 | 137,000 | 138,000 | 136,000 | 136,000 | 101 | 1,360 |
| 2006-09-27 | 137,000 | 137,000 | 135,000 | 137,000 | 110 | 1,370 |
| 2006-09-26 | 139,000 | 139,000 | 137,000 | 137,000 | 49 | 1,370 |
| 2006-09-25 | 140,000 | 140,000 | 138,000 | 139,000 | 44 | 1,390 |
| 2006-09-22 | 139,000 | 141,000 | 139,000 | 140,000 | 28 | 1,400 |
| 2006-09-21 | 140,000 | 140,000 | 139,000 | 140,000 | 19 | 1,400 |
| 2006-09-20 | 139,000 | 141,000 | 138,000 | 141,000 | 67 | 1,410 |
| 2006-09-19 | 141,000 | 142,000 | 138,000 | 140,000 | 87 | 1,400 |
| 2006-09-15 | 142,000 | 143,000 | 141,000 | 142,000 | 33 | 1,420 |
| 2006-09-14 | 139,000 | 143,000 | 139,000 | 142,000 | 62 | 1,420 |
| 2006-09-13 | 145,000 | 145,000 | 139,000 | 141,000 | 119 | 1,410 |
| 2006-09-12 | 146,000 | 146,000 | 145,000 | 145,000 | 43 | 1,450 |
| 2006-09-11 | 147,000 | 148,000 | 147,000 | 147,000 | 35 | 1,470 |
| 2006-09-08 | 147,000 | 148,000 | 146,000 | 148,000 | 21 | 1,480 |
| 2006-09-07 | 146,000 | 149,000 | 146,000 | 147,000 | 45 | 1,470 |
| 2006-09-06 | 150,000 | 150,000 | 147,000 | 148,000 | 41 | 1,480 |
| 2006-09-05 | 150,000 | 150,000 | 148,000 | 150,000 | 56 | 1,500 |
| 2006-09-04 | 146,000 | 149,000 | 146,000 | 148,000 | 120 | 1,480 |
| 2006-09-01 | 144,000 | 147,000 | 144,000 | 146,000 | 110 | 1,460 |
| 2006-08-31 | 143,000 | 148,000 | 143,000 | 144,000 | 262 | 1,440 |
| 2006-08-30 | 144,000 | 144,000 | 142,000 | 143,000 | 48 | 1,430 |
| 2006-08-29 | 142,000 | 144,000 | 142,000 | 144,000 | 71 | 1,440 |
| 2006-08-28 | 143,000 | 143,000 | 141,000 | 142,000 | 77 | 1,420 |
| 2006-08-25 | 144,000 | 144,000 | 142,000 | 142,000 | 85 | 1,420 |
| 2006-08-24 | 142,000 | 142,000 | 142,000 | 142,000 | 62 | 1,420 |
| 2006-08-23 | 142,000 | 143,000 | 142,000 | 142,000 | 57 | 1,420 |
| 2006-08-22 | 142,000 | 143,000 | 142,000 | 142,000 | 140 | 1,420 |
| 2006-08-21 | 143,000 | 144,000 | 143,000 | 144,000 | 34 | 1,440 |
| 2006-08-18 | 143,000 | 143,000 | 141,000 | 142,000 | 142 | 1,420 |
| 2006-08-17 | 143,000 | 144,000 | 141,000 | 143,000 | 154 | 1,430 |
| 2006-08-16 | 141,000 | 143,000 | 141,000 | 142,000 | 167 | 1,420 |
| 2006-08-15 | 137,000 | 142,000 | 136,000 | 141,000 | 577 | 1,410 |
| 2006-08-14 | 147,000 | 148,000 | 146,000 | 147,000 | 102 | 1,470 |
| 2006-08-11 | 147,000 | 147,000 | 145,000 | 146,000 | 37 | 1,460 |
| 2006-08-10 | 146,000 | 147,000 | 145,000 | 146,000 | 71 | 1,460 |
| 2006-08-09 | 144,000 | 147,000 | 144,000 | 146,000 | 27 | 1,460 |
| 2006-08-08 | 145,000 | 150,000 | 143,000 | 146,000 | 146 | 1,460 |
| 2006-08-07 | 146,000 | 147,000 | 145,000 | 145,000 | 47 | 1,450 |
| 2006-08-04 | 148,000 | 148,000 | 147,000 | 148,000 | 30 | 1,480 |
| 2006-08-03 | 148,000 | 148,000 | 147,000 | 148,000 | 10 | 1,480 |
| 2006-08-02 | 147,000 | 147,000 | 146,000 | 147,000 | 26 | 1,470 |
| 2006-08-01 | 146,000 | 149,000 | 146,000 | 147,000 | 57 | 1,470 |
| 2006-07-31 | 145,000 | 149,000 | 145,000 | 147,000 | 58 | 1,470 |
| 2006-07-28 | 144,000 | 145,000 | 141,000 | 144,000 | 92 | 1,440 |
| 2006-07-27 | 146,000 | 147,000 | 144,000 | 145,000 | 105 | 1,450 |
| 2006-07-26 | 147,000 | 148,000 | 146,000 | 147,000 | 40 | 1,470 |
| 2006-07-25 | 150,000 | 150,000 | 147,000 | 148,000 | 61 | 1,480 |
| 2006-07-24 | 147,000 | 148,000 | 146,000 | 147,000 | 53 | 1,470 |
| 2006-07-21 | 148,000 | 150,000 | 147,000 | 150,000 | 163 | 1,500 |
| 2006-07-20 | 149,000 | 151,000 | 149,000 | 149,000 | 51 | 1,490 |
| 2006-07-19 | 149,000 | 152,000 | 147,000 | 147,000 | 75 | 1,470 |
| 2006-07-18 | 151,000 | 152,000 | 147,000 | 149,000 | 124 | 1,490 |
| 2006-07-14 | 150,000 | 154,000 | 150,000 | 154,000 | 137 | 1,540 |
| 2006-07-13 | 156,000 | 157,000 | 155,000 | 155,000 | 106 | 1,550 |
| 2006-07-12 | 159,000 | 160,000 | 157,000 | 157,000 | 60 | 1,570 |
| 2006-07-11 | 158,000 | 158,000 | 156,000 | 157,000 | 15 | 1,570 |
| 2006-07-10 | 156,000 | 161,000 | 155,000 | 159,000 | 55 | 1,590 |
| 2006-07-07 | 160,000 | 161,000 | 156,000 | 158,000 | 148 | 1,580 |
| 2006-07-06 | 160,000 | 160,000 | 158,000 | 158,000 | 179 | 1,580 |
| 2006-07-05 | 160,000 | 160,000 | 156,000 | 160,000 | 121 | 1,600 |
| 2006-07-04 | 163,000 | 163,000 | 160,000 | 160,000 | 121 | 1,600 |
| 2006-07-03 | 160,000 | 162,000 | 160,000 | 162,000 | 43 | 1,620 |
| 2006-06-30 | 161,000 | 163,000 | 160,000 | 161,000 | 83 | 1,610 |
| 2006-06-29 | 161,000 | 163,000 | 161,000 | 163,000 | 48 | 1,630 |
| 2006-06-28 | 161,000 | 165,000 | 160,000 | 161,000 | 76 | 1,610 |
| 2006-06-27 | 165,000 | 168,000 | 164,000 | 164,000 | 36 | 1,640 |
| 2006-06-26 | 169,000 | 169,000 | 167,000 | 167,000 | 150 | 1,670 |
| 2006-06-23 | 165,000 | 168,000 | 163,000 | 166,000 | 211 | 1,660 |
| 2006-06-22 | 161,000 | 168,000 | 161,000 | 166,000 | 405 | 1,660 |
| 2006-06-21 | 162,000 | 162,000 | 159,000 | 159,000 | 31 | 1,590 |
| 2006-06-20 | 162,000 | 163,000 | 159,000 | 160,000 | 103 | 1,600 |
| 2006-06-19 | 163,000 | 165,000 | 161,000 | 164,000 | 41 | 1,640 |
| 2006-06-16 | 161,000 | 165,000 | 159,000 | 163,000 | 179 | 1,630 |
| 2006-06-15 | 161,000 | 162,000 | 158,000 | 161,000 | 48 | 1,610 |
| 2006-06-14 | 159,000 | 161,000 | 158,000 | 158,000 | 39 | 1,580 |
| 2006-06-13 | 163,000 | 163,000 | 158,000 | 159,000 | 208 | 1,590 |
| 2006-06-12 | 168,000 | 168,000 | 162,000 | 163,000 | 408 | 1,630 |
| 2006-06-09 | 150,000 | 153,000 | 149,000 | 150,000 | 103 | 1,500 |
| 2006-06-08 | 152,000 | 154,000 | 146,000 | 150,000 | 174 | 1,500 |
| 2006-06-07 | 157,000 | 159,000 | 155,000 | 158,000 | 122 | 1,580 |
| 2006-06-06 | 154,000 | 159,000 | 151,000 | 155,000 | 199 | 1,550 |
| 2006-06-05 | 151,000 | 157,000 | 151,000 | 154,000 | 100 | 1,540 |
| 2006-06-02 | 155,000 | 156,000 | 141,000 | 151,000 | 619 | 1,510 |
| 2006-06-01 | 160,000 | 161,000 | 156,000 | 157,000 | 192 | 1,570 |
| 2006-05-31 | 160,000 | 161,000 | 156,000 | 160,000 | 186 | 1,600 |
| 2006-05-30 | 168,000 | 172,000 | 163,000 | 163,000 | 269 | 1,630 |
| 2006-05-29 | 167,000 | 171,000 | 167,000 | 170,000 | 151 | 1,700 |
| 2006-05-26 | 167,000 | 170,000 | 165,000 | 165,000 | 178 | 1,650 |
| 2006-05-25 | 166,000 | 168,000 | 165,000 | 166,000 | 201 | 1,660 |
| 2006-05-24 | 167,000 | 169,000 | 163,000 | 166,000 | 476 | 1,660 |
| 2006-05-23 | 176,000 | 176,000 | 167,000 | 169,000 | 512 | 1,690 |
| 2006-05-22 | 183,000 | 185,000 | 174,000 | 175,000 | 1,206 | 1,750 |
| 2006-05-19 | 198,000 | 201,000 | 192,000 | 195,000 | 664 | 1,950 |
| 2006-05-18 | 193,000 | 199,000 | 193,000 | 196,000 | 149 | 1,960 |
| 2006-05-17 | 198,000 | 199,000 | 194,000 | 198,000 | 133 | 1,980 |
| 2006-05-16 | 197,000 | 200,000 | 196,000 | 199,000 | 200 | 1,990 |
| 2006-05-15 | 196,000 | 198,000 | 195,000 | 197,000 | 110 | 1,970 |
| 2006-05-12 | 198,000 | 199,000 | 193,000 | 199,000 | 108 | 1,990 |
| 2006-05-11 | 198,000 | 200,000 | 198,000 | 200,000 | 66 | 2,000 |
| 2006-05-10 | 202,000 | 203,000 | 195,000 | 200,000 | 357 | 2,000 |
| 2006-05-09 | 202,000 | 205,000 | 202,000 | 204,000 | 132 | 2,040 |
| 2006-05-08 | 207,000 | 207,000 | 202,000 | 204,000 | 126 | 2,040 |
| 2006-05-02 | 201,000 | 206,000 | 201,000 | 205,000 | 180 | 2,050 |
| 2006-05-01 | 207,000 | 207,000 | 205,000 | 205,000 | 54 | 2,050 |
| 2006-04-28 | 205,000 | 208,000 | 205,000 | 208,000 | 102 | 2,080 |
| 2006-04-27 | 209,000 | 209,000 | 205,000 | 205,000 | 97 | 2,050 |
| 2006-04-26 | 204,000 | 210,000 | 203,000 | 209,000 | 168 | 2,090 |
| 2006-04-25 | 200,000 | 204,000 | 200,000 | 203,000 | 99 | 2,030 |
| 2006-04-24 | 202,000 | 205,000 | 194,000 | 200,000 | 283 | 2,000 |
| 2006-04-21 | 202,000 | 204,000 | 201,000 | 202,000 | 140 | 2,020 |
| 2006-04-20 | 206,000 | 206,000 | 202,000 | 204,000 | 175 | 2,040 |
| 2006-04-19 | 206,000 | 207,000 | 205,000 | 205,000 | 121 | 2,050 |
| 2006-04-18 | 205,000 | 207,000 | 202,000 | 207,000 | 103 | 2,070 |
| 2006-04-17 | 209,000 | 211,000 | 205,000 | 205,000 | 177 | 2,050 |
| 2006-04-14 | 205,000 | 210,000 | 205,000 | 209,000 | 215 | 2,090 |
| 2006-04-13 | 207,000 | 207,000 | 205,000 | 207,000 | 68 | 2,070 |
| 2006-04-12 | 210,000 | 212,000 | 206,000 | 207,000 | 314 | 2,070 |
| 2006-04-11 | 210,000 | 212,000 | 208,000 | 210,000 | 151 | 2,100 |
| 2006-04-10 | 206,000 | 211,000 | 205,000 | 211,000 | 334 | 2,110 |
| 2006-04-07 | 203,000 | 205,000 | 203,000 | 204,000 | 109 | 2,040 |
| 2006-04-06 | 203,000 | 205,000 | 202,000 | 203,000 | 164 | 2,030 |
| 2006-04-05 | 203,000 | 206,000 | 201,000 | 203,000 | 186 | 2,030 |
| 2006-04-04 | 203,000 | 205,000 | 201,000 | 201,000 | 141 | 2,010 |
| 2006-04-03 | 204,000 | 209,000 | 202,000 | 205,000 | 206 | 2,050 |
| 2006-03-31 | 201,000 | 205,000 | 199,000 | 203,000 | 176 | 2,030 |
| 2006-03-30 | 199,000 | 202,000 | 195,000 | 200,000 | 366 | 2,000 |
| 2006-03-29 | 187,000 | 195,000 | 184,000 | 195,000 | 322 | 1,950 |
| 2006-03-28 | 183,000 | 187,000 | 182,000 | 186,000 | 72 | 1,860 |
| 2006-03-27 | 185,000 | 190,000 | 182,000 | 184,000 | 147 | 1,840 |
| 2006-03-24 | 185,000 | 187,000 | 183,000 | 183,000 | 63 | 1,830 |
| 2006-03-23 | 186,000 | 187,000 | 183,000 | 187,000 | 93 | 1,870 |
| 2006-03-22 | 187,000 | 187,000 | 184,000 | 186,000 | 70 | 1,860 |
| 2006-03-20 | 183,000 | 188,000 | 183,000 | 188,000 | 56 | 1,880 |
| 2006-03-17 | 184,000 | 186,000 | 183,000 | 186,000 | 23 | 1,860 |
| 2006-03-16 | 188,000 | 188,000 | 185,000 | 185,000 | 19 | 1,850 |
| 2006-03-15 | 186,000 | 188,000 | 182,000 | 188,000 | 23 | 1,880 |
| 2006-03-14 | 189,000 | 189,000 | 180,000 | 188,000 | 115 | 1,880 |
| 2006-03-13 | 187,000 | 191,000 | 186,000 | 189,000 | 89 | 1,890 |
| 2006-03-10 | 184,000 | 192,000 | 184,000 | 187,000 | 93 | 1,870 |
| 2006-03-09 | 177,000 | 185,000 | 177,000 | 182,000 | 67 | 1,820 |
| 2006-03-08 | 180,000 | 181,000 | 177,000 | 178,000 | 52 | 1,780 |
| 2006-03-07 | 181,000 | 181,000 | 178,000 | 180,000 | 14 | 1,800 |
| 2006-03-06 | 178,000 | 178,000 | 172,000 | 178,000 | 63 | 1,780 |
| 2006-03-03 | 180,000 | 186,000 | 174,000 | 177,000 | 134 | 1,770 |
| 2006-03-02 | 187,000 | 188,000 | 182,000 | 182,000 | 125 | 1,820 |
| 2006-03-01 | 191,000 | 191,000 | 186,000 | 188,000 | 63 | 1,880 |
| 2006-02-28 | 191,000 | 192,000 | 190,000 | 191,000 | 178 | 1,910 |
| 2006-02-27 | 189,000 | 191,000 | 185,000 | 187,000 | 153 | 1,870 |
| 2006-02-24 | 173,000 | 182,000 | 173,000 | 180,000 | 128 | 1,800 |
| 2006-02-23 | 173,000 | 175,000 | 171,000 | 172,000 | 114 | 1,720 |
| 2006-02-22 | 172,000 | 176,000 | 169,000 | 170,000 | 74 | 1,700 |
| 2006-02-21 | 162,000 | 169,000 | 161,000 | 169,000 | 196 | 1,690 |
| 2006-02-20 | 171,000 | 171,000 | 161,000 | 161,000 | 234 | 1,610 |
| 2006-02-17 | 177,000 | 180,000 | 173,000 | 175,000 | 289 | 1,750 |
| 2006-02-16 | 188,000 | 190,000 | 181,000 | 183,000 | 168 | 1,830 |
| 2006-02-15 | 193,000 | 193,000 | 187,000 | 188,000 | 59 | 1,880 |
| 2006-02-14 | 191,000 | 195,000 | 181,000 | 190,000 | 205 | 1,900 |
| 2006-02-13 | 203,000 | 204,000 | 190,000 | 191,000 | 164 | 1,910 |
| 2006-02-10 | 206,000 | 207,000 | 202,000 | 203,000 | 166 | 2,030 |
| 2006-02-09 | 207,000 | 209,000 | 204,000 | 206,000 | 137 | 2,060 |
| 2006-02-08 | 210,000 | 211,000 | 206,000 | 209,000 | 172 | 2,090 |
| 2006-02-07 | 207,000 | 209,000 | 204,000 | 209,000 | 106 | 2,090 |
| 2006-02-06 | 205,000 | 207,000 | 203,000 | 203,000 | 103 | 2,030 |
| 2006-02-03 | 202,000 | 203,000 | 200,000 | 203,000 | 98 | 2,030 |
| 2006-02-02 | 201,000 | 204,000 | 200,000 | 201,000 | 133 | 2,010 |
| 2006-02-01 | 208,000 | 208,000 | 205,000 | 205,000 | 169 | 2,050 |
| 2006-01-31 | 210,000 | 213,000 | 208,000 | 208,000 | 100 | 2,080 |
| 2006-01-30 | 213,000 | 217,000 | 208,000 | 210,000 | 198 | 2,100 |
| 2006-01-27 | 215,000 | 217,000 | 210,000 | 211,000 | 229 | 2,110 |
| 2006-01-26 | 215,000 | 216,000 | 210,000 | 215,000 | 229 | 2,150 |
| 2006-01-25 | 210,000 | 214,000 | 207,000 | 210,000 | 220 | 2,100 |
| 2006-01-24 | 199,000 | 207,000 | 199,000 | 205,000 | 170 | 2,050 |
| 2006-01-23 | 198,000 | 204,000 | 194,000 | 200,000 | 222 | 2,000 |
| 2006-01-20 | 213,000 | 217,000 | 205,000 | 205,000 | 263 | 2,050 |
| 2006-01-19 | 193,000 | 220,000 | 193,000 | 210,000 | 467 | 2,100 |
| 2006-01-18 | 208,000 | 209,000 | 185,000 | 195,000 | 645 | 1,950 |
| 2006-01-17 | 215,000 | 228,000 | 210,000 | 212,000 | 1,264 | 2,120 |
| 2006-01-16 | 219,000 | 227,000 | 216,000 | 218,000 | 1,892 | 2,180 |
| 2006-01-13 | 198,000 | 221,000 | 197,000 | 219,000 | 2,760 | 2,190 |
| 2006-01-12 | 196,000 | 198,000 | 195,000 | 198,000 | 185 | 1,980 |
| 2006-01-11 | 193,000 | 195,000 | 192,000 | 195,000 | 145 | 1,950 |
| 2006-01-10 | 199,000 | 199,000 | 194,000 | 195,000 | 151 | 1,950 |
| 2006-01-06 | 199,000 | 200,000 | 196,000 | 198,000 | 229 | 1,980 |
| 2006-01-05 | 195,000 | 199,000 | 191,000 | 199,000 | 453 | 1,990 |
| 2006-01-04 | 188,000 | 196,000 | 188,000 | 195,000 | 336 | 1,950 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株