2338 クオンタムソリューションズ(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 | 196,000 | 198,000 | 196,000 | 198,000 | 21 | 660 |
| 2006-12-28 | 197,000 | 200,000 | 197,000 | 200,000 | 25 | 666.67 |
| 2006-12-27 | 201,000 | 202,000 | 196,000 | 196,000 | 32 | 653.33 |
| 2006-12-26 | 190,000 | 201,000 | 190,000 | 201,000 | 48 | 670 |
| 2006-12-25 | 200,000 | 200,000 | 197,000 | 200,000 | 23 | 666.67 |
| 2006-12-22 | 201,000 | 201,000 | 200,000 | 200,000 | 8 | 666.67 |
| 2006-12-21 | 202,000 | 204,000 | 198,000 | 198,000 | 32 | 660 |
| 2006-12-20 | 199,000 | 202,000 | 195,000 | 201,000 | 38 | 670 |
| 2006-12-19 | 197,000 | 205,000 | 197,000 | 198,000 | 75 | 660 |
| 2006-12-18 | 191,000 | 197,000 | 191,000 | 197,000 | 25 | 656.67 |
| 2006-12-15 | 198,000 | 198,000 | 194,000 | 194,000 | 25 | 646.67 |
| 2006-12-14 | 198,000 | 198,000 | 194,000 | 197,000 | 14 | 656.67 |
| 2006-12-13 | 195,000 | 199,000 | 190,000 | 198,000 | 84 | 660 |
| 2006-12-12 | 195,000 | 203,000 | 193,000 | 198,000 | 113 | 660 |
| 2006-12-11 | 185,000 | 195,000 | 183,000 | 195,000 | 100 | 650 |
| 2006-12-08 | 180,000 | 184,000 | 177,000 | 184,000 | 25 | 613.33 |
| 2006-12-07 | 180,000 | 182,000 | 177,000 | 177,000 | 16 | 590 |
| 2006-12-06 | 179,000 | 183,000 | 178,000 | 182,000 | 11 | 606.67 |
| 2006-12-05 | 184,000 | 184,000 | 179,000 | 179,000 | 3 | 596.67 |
| 2006-12-04 | 179,000 | 180,000 | 177,000 | 180,000 | 9 | 600 |
| 2006-12-01 | 183,000 | 185,000 | 180,000 | 185,000 | 31 | 616.67 |
| 2006-11-30 | 175,000 | 185,000 | 175,000 | 185,000 | 34 | 616.67 |
| 2006-11-29 | 170,000 | 173,000 | 170,000 | 173,000 | 3 | 576.67 |
| 2006-11-28 | 165,000 | 173,000 | 164,000 | 173,000 | 11 | 576.67 |
| 2006-11-27 | 164,000 | 166,000 | 164,000 | 166,000 | 2 | 553.33 |
| 2006-11-24 | 163,000 | 165,000 | 163,000 | 165,000 | 7 | 550 |
| 2006-11-22 | 164,000 | 164,000 | 157,000 | 163,000 | 16 | 543.33 |
| 2006-11-21 | 158,000 | 158,000 | 158,000 | 158,000 | 6 | 526.67 |
| 2006-11-20 | 164,000 | 173,000 | 158,000 | 170,000 | 34 | 566.67 |
| 2006-11-17 | 172,000 | 174,000 | 170,000 | 173,000 | 26 | 576.67 |
| 2006-11-16 | 173,000 | 173,000 | 171,000 | 172,000 | 11 | 573.33 |
| 2006-11-15 | 180,000 | 180,000 | 171,000 | 171,000 | 14 | 570 |
| 2006-11-14 | 182,000 | 182,000 | 180,000 | 180,000 | 6 | 600 |
| 2006-11-13 | 175,000 | 175,000 | 170,000 | 173,000 | 21 | 576.67 |
| 2006-11-10 | 175,000 | 175,000 | 174,000 | 175,000 | 6 | 583.33 |
| 2006-11-09 | 180,000 | 180,000 | 171,000 | 174,000 | 20 | 580 |
| 2006-11-08 | 180,000 | 180,000 | 179,000 | 180,000 | 12 | 600 |
| 2006-11-07 | 184,000 | 184,000 | 180,000 | 180,000 | 40 | 600 |
| 2006-11-06 | 184,000 | 184,000 | 182,000 | 182,000 | 8 | 606.67 |
| 2006-11-02 | 184,000 | 184,000 | 180,000 | 184,000 | 36 | 613.33 |
| 2006-11-01 | 182,000 | 182,000 | 182,000 | 182,000 | 16 | 606.67 |
| 2006-10-31 | 184,000 | 184,000 | 182,000 | 182,000 | 5 | 606.67 |
| 2006-10-30 | 184,000 | 184,000 | 183,000 | 183,000 | 26 | 610 |
| 2006-10-27 | 182,000 | 183,000 | 182,000 | 183,000 | 26 | 610 |
| 2006-10-26 | 184,000 | 184,000 | 182,000 | 184,000 | 42 | 613.33 |
| 2006-10-25 | 185,000 | 186,000 | 184,000 | 185,000 | 11 | 616.67 |
| 2006-10-24 | 186,000 | 186,000 | 184,000 | 184,000 | 11 | 613.33 |
| 2006-10-23 | 192,000 | 192,000 | 182,000 | 183,000 | 50 | 610 |
| 2006-10-20 | 183,000 | 184,000 | 182,000 | 183,000 | 15 | 610 |
| 2006-10-19 | 181,000 | 184,000 | 181,000 | 183,000 | 34 | 610 |
| 2006-10-18 | 183,000 | 184,000 | 183,000 | 183,000 | 7 | 610 |
| 2006-10-17 | 184,000 | 184,000 | 181,000 | 183,000 | 36 | 610 |
| 2006-10-16 | 184,000 | 184,000 | 180,000 | 182,000 | 36 | 606.67 |
| 2006-10-13 | 181,000 | 184,000 | 179,000 | 179,000 | 97 | 596.67 |
| 2006-10-12 | 178,000 | 180,000 | 178,000 | 180,000 | 26 | 600 |
| 2006-10-11 | 182,000 | 182,000 | 175,000 | 177,000 | 96 | 590 |
| 2006-10-10 | 179,000 | 182,000 | 179,000 | 181,000 | 22 | 603.33 |
| 2006-10-06 | 183,000 | 183,000 | 180,000 | 180,000 | 7 | 600 |
| 2006-10-05 | 183,000 | 183,000 | 180,000 | 180,000 | 18 | 600 |
| 2006-10-04 | 184,000 | 184,000 | 179,000 | 179,000 | 68 | 596.67 |
| 2006-10-03 | 180,000 | 184,000 | 178,000 | 183,000 | 47 | 610 |
| 2006-10-02 | 178,000 | 180,000 | 177,000 | 178,000 | 42 | 593.33 |
| 2006-09-29 | 175,000 | 177,000 | 175,000 | 177,000 | 14 | 590 |
| 2006-09-28 | 174,000 | 177,000 | 174,000 | 175,000 | 42 | 583.33 |
| 2006-09-27 | 176,000 | 176,000 | 173,000 | 173,000 | 45 | 576.67 |
| 2006-09-26 | 176,000 | 180,000 | 174,000 | 174,000 | 45 | 580 |
| 2006-09-25 | 190,000 | 192,000 | 170,000 | 174,000 | 300 | 580 |
| 2006-09-22 | 181,000 | 181,000 | 180,000 | 180,000 | 36 | 600 |
| 2006-09-21 | 182,000 | 182,000 | 180,000 | 182,000 | 15 | 606.67 |
| 2006-09-20 | 179,000 | 183,000 | 179,000 | 182,000 | 19 | 606.67 |
| 2006-09-19 | 184,000 | 184,000 | 182,000 | 184,000 | 33 | 613.33 |
| 2006-09-15 | 181,000 | 184,000 | 179,000 | 184,000 | 36 | 613.33 |
| 2006-09-14 | 180,000 | 181,000 | 179,000 | 181,000 | 48 | 603.33 |
| 2006-09-13 | 180,000 | 182,000 | 180,000 | 180,000 | 33 | 600 |
| 2006-09-12 | 183,000 | 183,000 | 179,000 | 182,000 | 29 | 606.67 |
| 2006-09-11 | 184,000 | 184,000 | 180,000 | 180,000 | 8 | 600 |
| 2006-09-08 | 183,000 | 183,000 | 183,000 | 183,000 | 5 | 610 |
| 2006-09-07 | 183,000 | 183,000 | 180,000 | 181,000 | 30 | 603.33 |
| 2006-09-06 | 180,000 | 183,000 | 180,000 | 181,000 | 23 | 603.33 |
| 2006-09-05 | 182,000 | 182,000 | 182,000 | 182,000 | 6 | 606.67 |
| 2006-09-04 | 187,000 | 187,000 | 184,000 | 184,000 | 3 | 613.33 |
| 2006-09-01 | 182,000 | 186,000 | 182,000 | 186,000 | 21 | 620 |
| 2006-08-31 | 188,000 | 188,000 | 183,000 | 185,000 | 7 | 616.67 |
| 2006-08-30 | 189,000 | 189,000 | 179,000 | 188,000 | 60 | 626.67 |
| 2006-08-29 | 182,000 | 186,000 | 182,000 | 186,000 | 28 | 620 |
| 2006-08-28 | 183,000 | 187,000 | 181,000 | 182,000 | 32 | 606.67 |
| 2006-08-25 | 182,000 | 188,000 | 182,000 | 188,000 | 59 | 626.67 |
| 2006-08-24 | 189,000 | 189,000 | 185,000 | 186,000 | 25 | 620 |
| 2006-08-23 | 189,000 | 189,000 | 186,000 | 189,000 | 35 | 630 |
| 2006-08-22 | 190,000 | 190,000 | 189,000 | 190,000 | 14 | 633.33 |
| 2006-08-21 | 190,000 | 191,000 | 187,000 | 188,000 | 37 | 626.67 |
| 2006-08-18 | 192,000 | 192,000 | 186,000 | 190,000 | 31 | 633.33 |
| 2006-08-17 | 191,000 | 208,000 | 187,000 | 193,000 | 695 | 643.33 |
| 2006-08-16 | 189,000 | 190,000 | 183,000 | 190,000 | 150 | 633.33 |
| 2006-08-15 | 184,000 | 187,000 | 182,000 | 187,000 | 64 | 623.33 |
| 2006-08-14 | 183,000 | 186,000 | 183,000 | 184,000 | 22 | 613.33 |
| 2006-08-11 | 192,000 | 192,000 | 184,000 | 189,000 | 39 | 630 |
| 2006-08-10 | 185,000 | 190,000 | 183,000 | 190,000 | 68 | 633.33 |
| 2006-08-09 | 183,000 | 188,000 | 180,000 | 182,000 | 35 | 606.67 |
| 2006-08-08 | 181,000 | 183,000 | 180,000 | 182,000 | 25 | 606.67 |
| 2006-08-07 | 185,000 | 185,000 | 180,000 | 180,000 | 45 | 600 |
| 2006-08-04 | 185,000 | 187,000 | 181,000 | 183,000 | 68 | 610 |
| 2006-08-03 | 191,000 | 191,000 | 180,000 | 182,000 | 103 | 606.67 |
| 2006-08-02 | 188,000 | 189,000 | 185,000 | 188,000 | 22 | 626.67 |
| 2006-08-01 | 184,000 | 189,000 | 184,000 | 185,000 | 37 | 616.67 |
| 2006-07-31 | 190,000 | 190,000 | 185,000 | 188,000 | 14 | 626.67 |
| 2006-07-28 | 185,000 | 191,000 | 183,000 | 186,000 | 23 | 620 |
| 2006-07-27 | 185,000 | 186,000 | 181,000 | 185,000 | 23 | 616.67 |
| 2006-07-26 | 184,000 | 186,000 | 183,000 | 185,000 | 20 | 616.67 |
| 2006-07-25 | 186,000 | 195,000 | 186,000 | 189,000 | 36 | 630 |
| 2006-07-24 | 183,000 | 186,000 | 181,000 | 184,000 | 34 | 613.33 |
| 2006-07-21 | 188,000 | 189,000 | 185,000 | 186,000 | 33 | 620 |
| 2006-07-20 | 187,000 | 195,000 | 184,000 | 189,000 | 69 | 630 |
| 2006-07-19 | 192,000 | 192,000 | 181,000 | 182,000 | 113 | 606.67 |
| 2006-07-18 | 206,000 | 212,000 | 187,000 | 195,000 | 457 | 650 |
| 2006-07-14 | 180,000 | 184,000 | 178,000 | 184,000 | 120 | 613.33 |
| 2006-07-13 | 190,000 | 192,000 | 185,000 | 185,000 | 73 | 616.67 |
| 2006-07-12 | 206,000 | 206,000 | 191,000 | 195,000 | 135 | 650 |
| 2006-07-11 | 206,000 | 222,000 | 200,000 | 208,000 | 986 | 693.33 |
| 2006-07-10 | 197,000 | 201,000 | 195,000 | 196,000 | 31 | 653.33 |
| 2006-07-07 | 200,000 | 210,000 | 195,000 | 200,000 | 115 | 666.67 |
| 2006-07-06 | 190,000 | 220,000 | 189,000 | 195,000 | 410 | 650 |
| 2006-07-05 | 189,000 | 206,000 | 179,000 | 192,000 | 142 | 640 |
| 2006-07-04 | 182,000 | 197,000 | 182,000 | 195,000 | 154 | 650 |
| 2006-07-03 | 184,000 | 185,000 | 178,000 | 181,000 | 45 | 603.33 |
| 2006-06-30 | 172,000 | 190,000 | 171,000 | 186,000 | 233 | 620 |
| 2006-06-29 | 161,000 | 170,000 | 160,000 | 170,000 | 88 | 566.67 |
| 2006-06-28 | 161,000 | 165,000 | 161,000 | 163,000 | 11 | 543.33 |
| 2006-06-27 | 168,000 | 168,000 | 163,000 | 164,000 | 20 | 546.67 |
| 2006-06-26 | 171,000 | 171,000 | 163,000 | 168,000 | 29 | 560 |
| 2006-06-23 | 164,000 | 168,000 | 162,000 | 165,000 | 29 | 550 |
| 2006-06-22 | 163,000 | 170,000 | 163,000 | 165,000 | 16 | 550 |
| 2006-06-21 | 173,000 | 173,000 | 162,000 | 162,000 | 23 | 540 |
| 2006-06-20 | 174,000 | 180,000 | 173,000 | 173,000 | 39 | 576.67 |
| 2006-06-19 | 174,000 | 180,000 | 170,000 | 180,000 | 150 | 600 |
| 2006-06-16 | 175,000 | 185,000 | 167,000 | 180,000 | 618 | 600 |
| 2006-06-15 | 147,000 | 157,000 | 145,000 | 157,000 | 132 | 523.33 |
| 2006-06-14 | 128,000 | 138,000 | 128,000 | 137,000 | 132 | 456.67 |
| 2006-06-13 | 120,000 | 129,000 | 120,000 | 126,000 | 147 | 420 |
| 2006-06-12 | 119,000 | 121,000 | 115,000 | 121,000 | 83 | 403.33 |
| 2006-06-09 | 112,000 | 122,000 | 112,000 | 119,000 | 61 | 396.67 |
| 2006-06-08 | 114,000 | 114,000 | 110,000 | 113,000 | 42 | 376.67 |
| 2006-06-07 | 114,000 | 122,000 | 113,000 | 118,000 | 55 | 393.33 |
| 2006-06-06 | 116,000 | 123,000 | 115,000 | 117,000 | 53 | 390 |
| 2006-06-05 | 116,000 | 125,000 | 114,000 | 123,000 | 107 | 410 |
| 2006-06-02 | 112,000 | 115,000 | 96,000 | 115,000 | 225 | 383.33 |
| 2006-06-01 | 132,000 | 133,000 | 108,000 | 110,000 | 198 | 366.67 |
| 2006-05-31 | 138,000 | 142,000 | 123,000 | 123,000 | 108 | 410 |
| 2006-05-30 | 152,000 | 153,000 | 145,000 | 151,000 | 59 | 503.33 |
| 2006-05-29 | 165,000 | 165,000 | 155,000 | 155,000 | 30 | 516.67 |
| 2006-05-26 | 164,000 | 164,000 | 159,000 | 163,000 | 41 | 543.33 |
| 2006-05-25 | 163,000 | 166,000 | 162,000 | 162,000 | 22 | 540 |
| 2006-05-24 | 167,000 | 167,000 | 162,000 | 163,000 | 21 | 543.33 |
| 2006-05-23 | 164,000 | 164,000 | 162,000 | 164,000 | 8 | 546.67 |
| 2006-05-22 | 172,000 | 176,000 | 167,000 | 167,000 | 51 | 556.67 |
| 2006-05-19 | 159,000 | 167,000 | 158,000 | 166,000 | 58 | 553.33 |
| 2006-05-18 | 170,000 | 170,000 | 164,000 | 165,000 | 63 | 550 |
| 2006-05-17 | 166,000 | 179,000 | 161,000 | 164,000 | 72 | 546.67 |
| 2006-05-16 | 179,000 | 179,000 | 169,000 | 169,000 | 30 | 563.33 |
| 2006-05-15 | 179,000 | 179,000 | 170,000 | 172,000 | 32 | 573.33 |
| 2006-05-12 | 181,000 | 181,000 | 171,000 | 176,000 | 60 | 586.67 |
| 2006-05-11 | 188,000 | 189,000 | 185,000 | 185,000 | 23 | 616.67 |
| 2006-05-10 | 188,000 | 194,000 | 186,000 | 186,000 | 47 | 620 |
| 2006-05-09 | 190,000 | 193,000 | 187,000 | 187,000 | 22 | 623.33 |
| 2006-05-08 | 189,000 | 191,000 | 189,000 | 189,000 | 16 | 630 |
| 2006-05-02 | 193,000 | 195,000 | 187,000 | 190,000 | 18 | 633.33 |
| 2006-05-01 | 189,000 | 193,000 | 188,000 | 190,000 | 27 | 633.33 |
| 2006-04-28 | 193,000 | 195,000 | 190,000 | 195,000 | 28 | 650 |
| 2006-04-27 | 195,000 | 195,000 | 193,000 | 195,000 | 32 | 650 |
| 2006-04-26 | 196,000 | 199,000 | 191,000 | 192,000 | 85 | 640 |
| 2006-04-25 | 188,000 | 195,000 | 186,000 | 193,000 | 102 | 643.33 |
| 2006-04-24 | 185,000 | 196,000 | 182,000 | 188,000 | 250 | 626.67 |
| 2006-04-21 | 217,000 | 218,000 | 193,000 | 196,000 | 282 | 653.33 |
| 2006-04-20 | 239,000 | 240,000 | 225,000 | 225,000 | 88 | 750 |
| 2006-04-19 | 240,000 | 240,000 | 236,000 | 238,000 | 40 | 793.33 |
| 2006-04-18 | 230,000 | 245,000 | 225,000 | 240,000 | 118 | 800 |
| 2006-04-17 | 240,000 | 240,000 | 234,000 | 234,000 | 104 | 780 |
| 2006-04-14 | 241,000 | 246,000 | 238,000 | 241,000 | 140 | 803.33 |
| 2006-04-13 | 244,000 | 245,000 | 238,000 | 240,000 | 114 | 800 |
| 2006-04-12 | 240,000 | 244,000 | 240,000 | 242,000 | 140 | 806.67 |
| 2006-04-11 | 245,000 | 251,000 | 240,000 | 242,000 | 254 | 806.67 |
| 2006-04-10 | 235,000 | 263,000 | 232,000 | 240,000 | 1,774 | 800 |
| 2006-04-07 | 239,000 | 240,000 | 234,000 | 235,000 | 60 | 783.33 |
| 2006-04-06 | 236,000 | 239,000 | 236,000 | 237,000 | 66 | 790 |
| 2006-04-05 | 243,000 | 243,000 | 234,000 | 236,000 | 174 | 786.67 |
| 2006-04-04 | 245,000 | 246,000 | 240,000 | 242,000 | 130 | 806.67 |
| 2006-04-03 | 245,000 | 247,000 | 242,000 | 245,000 | 165 | 816.67 |
| 2006-03-31 | 240,000 | 244,000 | 237,000 | 242,000 | 178 | 806.67 |
| 2006-03-30 | 247,000 | 248,000 | 235,000 | 244,000 | 198 | 813.33 |
| 2006-03-29 | 246,000 | 253,000 | 240,000 | 243,000 | 839 | 810 |
| 2006-03-28 | 268,000 | 287,000 | 232,000 | 232,000 | 5,424 | 773.33 |
| 2006-03-27 | 221,000 | 257,000 | 216,000 | 256,000 | 1,044 | 853.33 |
| 2006-03-24 | 218,000 | 220,000 | 217,000 | 217,000 | 33 | 723.33 |
| 2006-03-23 | 222,000 | 222,000 | 218,000 | 218,000 | 70 | 726.67 |
| 2006-03-22 | 224,000 | 227,000 | 217,000 | 224,000 | 143 | 746.67 |
| 2006-03-20 | 228,000 | 243,000 | 225,000 | 225,000 | 541 | 750 |
| 2006-03-17 | 208,000 | 254,000 | 208,000 | 230,000 | 2,066 | 766.67 |
| 2006-03-16 | 223,000 | 223,000 | 212,000 | 214,000 | 40 | 713.33 |
| 2006-03-15 | 222,000 | 223,000 | 218,000 | 218,000 | 54 | 726.67 |
| 2006-03-14 | 225,000 | 225,000 | 212,000 | 216,000 | 111 | 720 |
| 2006-03-13 | 225,000 | 230,000 | 217,000 | 224,000 | 128 | 746.67 |
| 2006-03-10 | 215,000 | 220,000 | 215,000 | 219,000 | 20 | 730 |
| 2006-03-09 | 215,000 | 222,000 | 214,000 | 216,000 | 24 | 720 |
| 2006-03-08 | 214,000 | 219,000 | 213,000 | 218,000 | 11 | 726.67 |
| 2006-03-07 | 220,000 | 220,000 | 210,000 | 220,000 | 58 | 733.33 |
| 2006-03-06 | 210,000 | 212,000 | 206,000 | 212,000 | 40 | 706.67 |
| 2006-03-03 | 212,000 | 216,000 | 209,000 | 214,000 | 23 | 713.33 |
| 2006-03-02 | 233,000 | 233,000 | 212,000 | 214,000 | 55 | 713.33 |
| 2006-03-01 | 212,000 | 225,000 | 210,000 | 225,000 | 56 | 750 |
| 2006-02-28 | 237,000 | 245,000 | 220,000 | 224,000 | 74 | 746.67 |
| 2006-02-27 | 232,000 | 250,000 | 230,000 | 236,000 | 225 | 786.67 |
| 2006-02-24 | 205,000 | 221,000 | 200,000 | 217,000 | 159 | 723.33 |
| 2006-02-23 | 184,000 | 206,000 | 184,000 | 205,000 | 162 | 683.33 |
| 2006-02-22 | 180,000 | 189,000 | 178,000 | 189,000 | 154 | 630 |
| 2006-02-21 | 166,000 | 187,000 | 160,000 | 187,000 | 412 | 623.33 |
| 2006-02-20 | 178,000 | 179,000 | 170,000 | 175,000 | 232 | 583.33 |
| 2006-02-17 | 215,000 | 215,000 | 192,000 | 193,000 | 116 | 643.33 |
| 2006-02-16 | 218,000 | 223,000 | 211,000 | 214,000 | 75 | 713.33 |
| 2006-02-15 | 237,000 | 237,000 | 213,000 | 218,000 | 111 | 726.67 |
| 2006-02-14 | 233,000 | 238,000 | 205,000 | 229,000 | 315 | 763.33 |
| 2006-02-13 | 262,000 | 262,000 | 240,000 | 245,000 | 130 | 816.67 |
| 2006-02-10 | 267,000 | 267,000 | 255,000 | 262,000 | 80 | 873.33 |
| 2006-02-09 | 270,000 | 270,000 | 263,000 | 265,000 | 78 | 883.33 |
| 2006-02-08 | 273,000 | 275,000 | 268,000 | 268,000 | 75 | 893.33 |
| 2006-02-07 | 273,000 | 275,000 | 267,000 | 273,000 | 106 | 910 |
| 2006-02-06 | 267,000 | 278,000 | 264,000 | 269,000 | 106 | 896.67 |
| 2006-02-03 | 263,000 | 267,000 | 263,000 | 266,000 | 59 | 886.67 |
| 2006-02-02 | 266,000 | 270,000 | 265,000 | 268,000 | 62 | 893.33 |
| 2006-02-01 | 271,000 | 271,000 | 265,000 | 265,000 | 105 | 883.33 |
| 2006-01-31 | 281,000 | 282,000 | 271,000 | 271,000 | 149 | 903.33 |
| 2006-01-30 | 277,000 | 281,000 | 276,000 | 277,000 | 95 | 923.33 |
| 2006-01-27 | 276,000 | 279,000 | 273,000 | 274,000 | 67 | 913.33 |
| 2006-01-26 | 272,000 | 275,000 | 266,000 | 271,000 | 105 | 903.33 |
| 2006-01-25 | 271,000 | 275,000 | 268,000 | 269,000 | 121 | 896.67 |
| 2006-01-24 | 251,000 | 272,000 | 251,000 | 265,000 | 286 | 883.33 |
| 2006-01-23 | 255,000 | 267,000 | 248,000 | 248,000 | 198 | 826.67 |
| 2006-01-20 | 298,000 | 299,000 | 272,000 | 279,000 | 237 | 930 |
| 2006-01-19 | 248,000 | 294,000 | 240,000 | 282,000 | 445 | 940 |
| 2006-01-18 | 291,000 | 292,000 | 253,000 | 260,000 | 648 | 866.67 |
| 2006-01-17 | 311,000 | 348,000 | 286,000 | 293,000 | 922 | 976.67 |
| 2006-01-16 | 342,000 | 360,000 | 335,000 | 336,000 | 2,476 | 1,120 |
| 2006-01-13 | 292,000 | 318,000 | 283,000 | 312,000 | 866 | 1,040 |
| 2006-01-12 | 305,000 | 306,000 | 292,000 | 295,000 | 416 | 983.33 |
| 2006-01-11 | 296,000 | 308,000 | 291,000 | 305,000 | 798 | 1,016.67 |
| 2006-01-10 | 282,000 | 292,000 | 279,000 | 292,000 | 524 | 973.33 |
| 2006-01-06 | 275,000 | 279,000 | 272,000 | 279,000 | 191 | 930 |
| 2006-01-05 | 278,000 | 280,000 | 274,000 | 276,000 | 144 | 920 |
| 2006-01-04 | 275,000 | 281,000 | 275,000 | 276,000 | 109 | 920 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株
