2345 (株)クシム 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 | 240,000 | 242,000 | 234,000 | 240,000 | 90 | 934.25 |
| 2006-12-28 | 235,000 | 253,000 | 234,000 | 240,000 | 618 | 934.25 |
| 2006-12-27 | 237,000 | 243,000 | 233,000 | 242,000 | 163 | 942.04 |
| 2006-12-26 | 229,000 | 237,000 | 224,000 | 237,000 | 133 | 922.58 |
| 2006-12-25 | 248,000 | 248,000 | 233,000 | 235,000 | 329 | 914.79 |
| 2006-12-22 | 240,000 | 255,000 | 240,000 | 244,000 | 1,549 | 949.82 |
| 2006-12-21 | 232,000 | 261,000 | 222,000 | 226,000 | 2,408 | 879.76 |
| 2006-12-20 | 209,000 | 233,000 | 205,000 | 232,000 | 310 | 903.11 |
| 2006-12-19 | 216,000 | 217,000 | 205,000 | 205,000 | 128 | 798.01 |
| 2006-12-18 | 209,000 | 243,000 | 206,000 | 222,000 | 1,331 | 864.18 |
| 2006-12-15 | 200,000 | 210,000 | 200,000 | 210,000 | 100 | 817.47 |
| 2006-12-14 | 195,000 | 212,000 | 193,000 | 199,000 | 75 | 774.65 |
| 2006-12-13 | 191,000 | 192,000 | 190,000 | 192,000 | 19 | 747.40 |
| 2006-12-12 | 187,000 | 190,000 | 187,000 | 190,000 | 7 | 739.62 |
| 2006-12-11 | 189,000 | 189,000 | 187,000 | 187,000 | 6 | 727.94 |
| 2006-12-07 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 739.62 |
| 2006-12-06 | 190,000 | 190,000 | 187,000 | 190,000 | 8 | 739.62 |
| 2006-12-05 | 189,000 | 190,000 | 187,000 | 187,000 | 20 | 727.94 |
| 2006-12-04 | 190,000 | 190,000 | 187,000 | 188,000 | 6 | 731.83 |
| 2006-12-01 | 194,000 | 194,000 | 188,000 | 191,000 | 7 | 743.51 |
| 2006-11-30 | 189,000 | 195,000 | 187,000 | 194,000 | 12 | 755.19 |
| 2006-11-29 | 186,000 | 186,000 | 184,000 | 184,000 | 13 | 716.26 |
| 2006-11-28 | 187,000 | 187,000 | 181,000 | 184,000 | 12 | 716.26 |
| 2006-11-27 | 189,000 | 189,000 | 185,000 | 187,000 | 6 | 727.94 |
| 2006-11-24 | 189,000 | 189,000 | 185,000 | 185,000 | 7 | 720.15 |
| 2006-11-22 | 187,000 | 190,000 | 187,000 | 189,000 | 6 | 735.73 |
| 2006-11-21 | 185,000 | 187,000 | 185,000 | 187,000 | 8 | 727.94 |
| 2006-11-20 | 200,000 | 200,000 | 189,000 | 191,000 | 10 | 743.51 |
| 2006-11-17 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 778.55 |
| 2006-11-16 | 201,000 | 201,000 | 197,000 | 197,000 | 5 | 766.87 |
| 2006-11-15 | 201,000 | 201,000 | 197,000 | 197,000 | 4 | 766.87 |
| 2006-11-14 | 193,000 | 197,000 | 193,000 | 197,000 | 8 | 766.87 |
| 2006-11-13 | 210,000 | 210,000 | 196,000 | 196,000 | 20 | 762.97 |
| 2006-11-10 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 817.47 |
| 2006-11-09 | 212,000 | 212,000 | 206,000 | 206,000 | 10 | 801.90 |
| 2006-11-08 | 210,000 | 210,000 | 205,000 | 205,000 | 12 | 798.01 |
| 2006-11-07 | 212,000 | 212,000 | 207,000 | 207,000 | 8 | 805.79 |
| 2006-11-06 | 212,000 | 212,000 | 209,000 | 211,000 | 20 | 821.37 |
| 2006-11-02 | 211,000 | 212,000 | 210,000 | 212,000 | 17 | 825.26 |
| 2006-11-01 | 212,000 | 212,000 | 211,000 | 211,000 | 8 | 821.37 |
| 2006-10-31 | 213,000 | 213,000 | 210,000 | 212,000 | 24 | 825.26 |
| 2006-10-30 | 213,000 | 213,000 | 210,000 | 210,000 | 17 | 817.47 |
| 2006-10-27 | 211,000 | 214,000 | 210,000 | 213,000 | 29 | 829.15 |
| 2006-10-26 | 211,000 | 212,000 | 210,000 | 210,000 | 12 | 817.47 |
| 2006-10-25 | 213,000 | 213,000 | 210,000 | 210,000 | 23 | 817.47 |
| 2006-10-24 | 210,000 | 211,000 | 207,000 | 211,000 | 34 | 821.37 |
| 2006-10-23 | 201,000 | 209,000 | 200,000 | 207,000 | 135 | 805.79 |
| 2006-10-20 | 204,000 | 204,000 | 199,000 | 203,000 | 45 | 790.22 |
| 2006-10-19 | 204,000 | 206,000 | 201,000 | 203,000 | 67 | 790.22 |
| 2006-10-18 | 202,000 | 204,000 | 196,000 | 200,000 | 77 | 778.55 |
| 2006-10-17 | 197,000 | 205,000 | 197,000 | 202,000 | 56 | 786.33 |
| 2006-10-16 | 206,000 | 207,000 | 205,000 | 205,000 | 46 | 798.01 |
| 2006-10-13 | 195,000 | 200,000 | 195,000 | 200,000 | 48 | 778.55 |
| 2006-10-12 | 196,000 | 200,000 | 196,000 | 198,000 | 47 | 770.76 |
| 2006-10-11 | 196,000 | 196,000 | 191,000 | 194,000 | 30 | 755.19 |
| 2006-10-10 | 200,000 | 201,000 | 192,000 | 195,000 | 55 | 759.08 |
| 2006-10-06 | 202,000 | 207,000 | 200,000 | 202,000 | 79 | 786.33 |
| 2006-10-05 | 226,000 | 227,000 | 201,000 | 214,000 | 168 | 833.04 |
| 2006-10-04 | 214,000 | 227,000 | 210,000 | 216,000 | 553 | 840.83 |
| 2006-10-03 | 208,000 | 210,000 | 196,000 | 206,000 | 790 | 801.90 |
| 2006-10-02 | 184,000 | 185,000 | 181,000 | 184,000 | 29 | 716.26 |
| 2006-09-29 | 190,000 | 190,000 | 183,000 | 184,000 | 15 | 716.26 |
| 2006-09-28 | 182,000 | 185,000 | 182,000 | 185,000 | 8 | 720.15 |
| 2006-09-27 | 181,000 | 183,000 | 180,000 | 182,000 | 25 | 708.48 |
| 2006-09-26 | 183,000 | 183,000 | 180,000 | 180,000 | 8 | 700.69 |
| 2006-09-25 | 181,000 | 185,000 | 180,000 | 182,000 | 42 | 708.48 |
| 2006-09-22 | 184,000 | 185,000 | 180,000 | 180,000 | 29 | 700.69 |
| 2006-09-21 | 187,000 | 190,000 | 180,000 | 184,000 | 48 | 716.26 |
| 2006-09-20 | 191,000 | 191,000 | 185,000 | 186,000 | 42 | 724.05 |
| 2006-09-19 | 197,000 | 197,000 | 190,000 | 191,000 | 60 | 743.51 |
| 2006-09-15 | 201,000 | 207,000 | 190,000 | 195,000 | 384 | 759.08 |
| 2006-09-14 | 207,000 | 231,000 | 194,000 | 198,000 | 2,315 | 770.76 |
| 2006-09-13 | 205,000 | 213,000 | 192,000 | 213,000 | 452 | 829.15 |
| 2006-09-12 | 215,000 | 216,000 | 200,000 | 201,000 | 296 | 782.44 |
| 2006-09-11 | 200,000 | 215,000 | 198,000 | 211,000 | 213 | 821.37 |
| 2006-09-08 | 199,000 | 201,000 | 198,000 | 201,000 | 6 | 782.44 |
| 2006-09-07 | 201,000 | 201,000 | 197,000 | 199,000 | 20 | 774.65 |
| 2006-09-06 | 205,000 | 209,000 | 200,000 | 200,000 | 55 | 778.55 |
| 2006-09-05 | 202,000 | 207,000 | 200,000 | 201,000 | 70 | 782.44 |
| 2006-09-04 | 202,000 | 202,000 | 195,000 | 199,000 | 11 | 774.65 |
| 2006-09-01 | 196,000 | 199,000 | 194,000 | 199,000 | 26 | 774.65 |
| 2006-08-31 | 202,000 | 202,000 | 192,000 | 195,000 | 96 | 759.08 |
| 2006-08-30 | 201,000 | 201,000 | 199,000 | 200,000 | 8 | 778.55 |
| 2006-08-29 | 201,000 | 203,000 | 200,000 | 200,000 | 27 | 778.55 |
| 2006-08-28 | 206,000 | 206,000 | 200,000 | 201,000 | 32 | 782.44 |
| 2006-08-25 | 208,000 | 213,000 | 206,000 | 207,000 | 57 | 805.79 |
| 2006-08-24 | 203,000 | 218,000 | 202,000 | 205,000 | 401 | 798.01 |
| 2006-08-23 | 203,000 | 203,000 | 200,000 | 202,000 | 40 | 786.33 |
| 2006-08-22 | 203,000 | 204,000 | 200,000 | 202,000 | 31 | 786.33 |
| 2006-08-21 | 204,000 | 204,000 | 200,000 | 202,000 | 16 | 786.33 |
| 2006-08-18 | 202,000 | 204,000 | 199,000 | 202,000 | 58 | 786.33 |
| 2006-08-17 | 208,000 | 208,000 | 200,000 | 200,000 | 87 | 778.55 |
| 2006-08-16 | 208,000 | 208,000 | 203,000 | 204,000 | 37 | 794.12 |
| 2006-08-15 | 206,000 | 208,000 | 202,000 | 202,000 | 27 | 786.33 |
| 2006-08-14 | 206,000 | 206,000 | 196,000 | 202,000 | 22 | 786.33 |
| 2006-08-11 | 207,000 | 207,000 | 201,000 | 202,000 | 17 | 786.33 |
| 2006-08-10 | 204,000 | 207,000 | 203,000 | 205,000 | 21 | 798.01 |
| 2006-08-09 | 204,000 | 207,000 | 201,000 | 204,000 | 27 | 794.12 |
| 2006-08-08 | 206,000 | 206,000 | 204,000 | 205,000 | 57 | 798.01 |
| 2006-08-07 | 215,000 | 217,000 | 208,000 | 209,000 | 62 | 813.58 |
| 2006-08-04 | 216,000 | 217,000 | 214,000 | 215,000 | 44 | 836.94 |
| 2006-08-03 | 214,000 | 226,000 | 208,000 | 217,000 | 196 | 844.72 |
| 2006-08-02 | 217,000 | 219,000 | 214,000 | 214,000 | 100 | 833.04 |
| 2006-08-01 | 216,000 | 218,000 | 211,000 | 211,000 | 266 | 821.37 |
| 2006-07-31 | 221,000 | 222,000 | 214,000 | 215,000 | 250 | 836.94 |
| 2006-07-28 | 232,000 | 237,000 | 225,000 | 225,000 | 222 | 875.86 |
| 2006-07-27 | 235,000 | 248,000 | 231,000 | 232,000 | 405 | 903.11 |
| 2006-07-26 | 234,000 | 255,000 | 233,000 | 235,000 | 583 | 914.79 |
| 2006-07-25 | 241,000 | 242,000 | 228,000 | 235,000 | 633 | 914.79 |
| 2006-07-24 | 242,000 | 252,000 | 228,000 | 237,000 | 1,378 | 922.58 |
| 2006-07-21 | 229,000 | 252,000 | 212,000 | 230,000 | 2,018 | 895.33 |
| 2006-07-20 | 193,000 | 217,000 | 190,000 | 217,000 | 224 | 844.72 |
| 2006-07-19 | 197,000 | 204,000 | 187,000 | 187,000 | 33 | 727.94 |
| 2006-07-18 | 197,000 | 197,000 | 185,000 | 185,000 | 33 | 720.15 |
| 2006-07-14 | 200,000 | 230,000 | 199,000 | 199,000 | 138 | 774.65 |
| 2006-07-13 | 200,000 | 210,000 | 196,000 | 204,000 | 35 | 794.12 |
| 2006-07-12 | 205,000 | 206,000 | 201,000 | 202,000 | 21 | 786.33 |
| 2006-07-11 | 214,000 | 218,000 | 207,000 | 209,000 | 72 | 813.58 |
| 2006-07-10 | 201,000 | 239,000 | 201,000 | 215,000 | 908 | 836.94 |
| 2006-07-07 | 204,000 | 204,000 | 201,000 | 201,000 | 8 | 782.44 |
| 2006-07-06 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 794.12 |
| 2006-07-05 | 209,000 | 209,000 | 204,000 | 204,000 | 5 | 794.12 |
| 2006-07-04 | 209,000 | 211,000 | 209,000 | 209,000 | 12 | 813.58 |
| 2006-07-03 | 204,000 | 210,000 | 204,000 | 209,000 | 12 | 813.58 |
| 2006-06-30 | 205,000 | 208,000 | 204,000 | 208,000 | 5 | 809.69 |
| 2006-06-29 | 205,000 | 209,000 | 205,000 | 209,000 | 7 | 813.58 |
| 2006-06-28 | 201,000 | 201,000 | 201,000 | 201,000 | 4 | 782.44 |
| 2006-06-27 | 209,000 | 210,000 | 198,000 | 201,000 | 19 | 782.44 |
| 2006-06-26 | 209,000 | 209,000 | 207,000 | 207,000 | 3 | 805.79 |
| 2006-06-23 | 212,000 | 212,000 | 206,000 | 206,000 | 7 | 801.90 |
| 2006-06-22 | 207,000 | 223,000 | 207,000 | 209,000 | 55 | 813.58 |
| 2006-06-21 | 203,000 | 203,000 | 198,000 | 198,000 | 7 | 770.76 |
| 2006-06-20 | 203,000 | 203,000 | 200,000 | 200,000 | 7 | 778.55 |
| 2006-06-19 | 203,000 | 208,000 | 203,000 | 208,000 | 9 | 809.69 |
| 2006-06-16 | 205,000 | 208,000 | 203,000 | 203,000 | 21 | 790.22 |
| 2006-06-15 | 194,000 | 200,000 | 194,000 | 200,000 | 10 | 778.55 |
| 2006-06-14 | 190,000 | 198,000 | 190,000 | 194,000 | 14 | 755.19 |
| 2006-06-13 | 200,000 | 200,000 | 193,000 | 193,000 | 2 | 751.30 |
| 2006-06-12 | 195,000 | 200,000 | 195,000 | 200,000 | 7 | 778.55 |
| 2006-06-09 | 189,000 | 195,000 | 186,000 | 192,000 | 16 | 747.40 |
| 2006-06-08 | 209,000 | 209,000 | 185,000 | 192,000 | 23 | 747.40 |
| 2006-06-07 | 217,000 | 220,000 | 200,000 | 208,000 | 48 | 809.69 |
| 2006-06-06 | 196,000 | 200,000 | 195,000 | 199,000 | 9 | 774.65 |
| 2006-06-05 | 191,000 | 197,000 | 191,000 | 197,000 | 4 | 766.87 |
| 2006-06-02 | 181,000 | 190,000 | 180,000 | 185,000 | 25 | 720.15 |
| 2006-06-01 | 200,000 | 209,000 | 187,000 | 187,000 | 48 | 727.94 |
| 2006-05-31 | 206,000 | 212,000 | 201,000 | 201,000 | 29 | 782.44 |
| 2006-05-30 | 217,000 | 218,000 | 210,000 | 210,000 | 23 | 817.47 |
| 2006-05-29 | 220,000 | 225,000 | 216,000 | 219,000 | 14 | 852.51 |
| 2006-05-26 | 216,000 | 219,000 | 214,000 | 214,000 | 9 | 833.04 |
| 2006-05-25 | 223,000 | 223,000 | 216,000 | 220,000 | 5 | 856.40 |
| 2006-05-24 | 219,000 | 220,000 | 215,000 | 215,000 | 9 | 836.94 |
| 2006-05-23 | 222,000 | 228,000 | 213,000 | 221,000 | 23 | 860.29 |
| 2006-05-22 | 235,000 | 235,000 | 223,000 | 230,000 | 17 | 895.33 |
| 2006-05-19 | 215,000 | 225,000 | 213,000 | 225,000 | 18 | 875.86 |
| 2006-05-18 | 218,000 | 223,000 | 211,000 | 220,000 | 23 | 856.40 |
| 2006-05-17 | 220,000 | 228,000 | 210,000 | 218,000 | 50 | 848.61 |
| 2006-05-16 | 238,000 | 238,000 | 220,000 | 220,000 | 75 | 856.40 |
| 2006-05-15 | 258,000 | 277,000 | 233,000 | 237,000 | 465 | 922.58 |
| 2006-05-12 | 230,000 | 259,000 | 225,000 | 255,000 | 306 | 992.64 |
| 2006-05-11 | 230,000 | 231,000 | 228,000 | 230,000 | 12 | 895.33 |
| 2006-05-10 | 234,000 | 234,000 | 230,000 | 231,000 | 14 | 899.22 |
| 2006-05-09 | 235,000 | 235,000 | 233,000 | 233,000 | 4 | 907 |
| 2006-05-08 | 240,000 | 240,000 | 237,000 | 237,000 | 7 | 922.58 |
| 2006-05-02 | 238,000 | 240,000 | 235,000 | 240,000 | 13 | 934.25 |
| 2006-05-01 | 235,000 | 239,000 | 235,000 | 237,000 | 11 | 922.58 |
| 2006-04-28 | 239,000 | 240,000 | 236,000 | 239,000 | 11 | 930.36 |
| 2006-04-27 | 240,000 | 243,000 | 240,000 | 241,000 | 7 | 938.15 |
| 2006-04-26 | 244,000 | 248,000 | 240,000 | 248,000 | 9 | 965.40 |
| 2006-04-25 | 244,000 | 244,000 | 238,000 | 244,000 | 27 | 949.82 |
| 2006-04-24 | 236,000 | 242,000 | 225,000 | 242,000 | 60 | 942.04 |
| 2006-04-21 | 250,000 | 253,000 | 238,000 | 238,000 | 60 | 926.47 |
| 2006-04-20 | 261,000 | 261,000 | 242,000 | 250,000 | 62 | 973.18 |
| 2006-04-19 | 254,000 | 279,000 | 226,000 | 257,000 | 426 | 1,000.43 |
| 2006-04-18 | 242,000 | 251,000 | 232,000 | 246,000 | 109 | 957.61 |
| 2006-04-17 | 277,000 | 277,000 | 243,000 | 244,000 | 381 | 949.82 |
| 2006-04-14 | 258,000 | 294,000 | 257,000 | 269,000 | 1,763 | 1,047.14 |
| 2006-04-13 | 252,000 | 286,000 | 247,000 | 253,000 | 240 | 984.86 |
| 2006-04-12 | 250,000 | 251,000 | 248,000 | 248,000 | 15 | 965.40 |
| 2006-04-11 | 252,000 | 254,000 | 246,000 | 249,000 | 24 | 969.29 |
| 2006-04-10 | 252,000 | 256,000 | 244,000 | 251,000 | 30 | 977.07 |
| 2006-04-07 | 256,000 | 260,000 | 243,000 | 249,000 | 38 | 969.29 |
| 2006-04-06 | 258,000 | 266,000 | 256,000 | 256,000 | 33 | 996.54 |
| 2006-04-05 | 277,000 | 278,000 | 255,000 | 255,000 | 89 | 992.64 |
| 2006-04-04 | 288,000 | 294,000 | 273,000 | 275,000 | 527 | 1,070.50 |
| 2006-04-03 | 256,000 | 276,000 | 245,000 | 276,000 | 357 | 1,074.39 |
| 2006-03-31 | 240,000 | 244,000 | 238,000 | 244,000 | 9 | 949.82 |
| 2006-03-30 | 242,000 | 247,000 | 238,000 | 243,000 | 22 | 945.93 |
| 2006-03-29 | 233,000 | 235,000 | 230,000 | 235,000 | 9 | 914.79 |
| 2006-03-28 | 234,000 | 234,000 | 231,000 | 231,000 | 3 | 899.22 |
| 2006-03-27 | 239,000 | 239,000 | 230,000 | 230,000 | 11 | 895.33 |
| 2006-03-24 | 236,000 | 238,000 | 230,000 | 235,000 | 14 | 914.79 |
| 2006-03-23 | 240,000 | 243,000 | 235,000 | 240,000 | 27 | 934.25 |
| 2006-03-22 | 235,000 | 261,000 | 235,000 | 242,000 | 232 | 942.04 |
| 2006-03-20 | 232,000 | 234,000 | 232,000 | 232,000 | 24 | 903.11 |
| 2006-03-17 | 239,000 | 244,000 | 238,000 | 244,000 | 11 | 949.82 |
| 2006-03-16 | 235,000 | 235,000 | 228,000 | 228,000 | 11 | 887.54 |
| 2006-03-15 | 246,000 | 246,000 | 235,000 | 235,000 | 4 | 914.79 |
| 2006-03-14 | 246,000 | 246,000 | 238,000 | 238,000 | 9 | 926.47 |
| 2006-03-13 | 229,000 | 245,000 | 228,000 | 245,000 | 34 | 953.72 |
| 2006-03-10 | 228,000 | 235,000 | 228,000 | 233,000 | 6 | 907 |
| 2006-03-09 | 230,000 | 231,000 | 230,000 | 231,000 | 5 | 899.22 |
| 2006-03-08 | 237,000 | 237,000 | 227,000 | 230,000 | 4 | 895.33 |
| 2006-03-07 | 226,000 | 230,000 | 223,000 | 225,000 | 8 | 875.86 |
| 2006-03-03 | 238,000 | 238,000 | 230,000 | 230,000 | 5 | 895.33 |
| 2006-03-02 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 926.47 |
| 2006-03-01 | 242,000 | 245,000 | 233,000 | 235,000 | 15 | 914.79 |
| 2006-02-28 | 260,000 | 260,000 | 238,000 | 242,000 | 9 | 942.04 |
| 2006-02-27 | 258,000 | 263,000 | 258,000 | 260,000 | 22 | 1,012.11 |
| 2006-02-24 | 237,000 | 258,000 | 237,000 | 258,000 | 36 | 1,004.32 |
| 2006-02-23 | 217,000 | 233,000 | 213,000 | 233,000 | 54 | 907 |
| 2006-02-22 | 206,000 | 230,000 | 205,000 | 225,000 | 36 | 875.86 |
| 2006-02-21 | 189,000 | 201,000 | 186,000 | 201,000 | 33 | 782.44 |
| 2006-02-20 | 206,000 | 206,000 | 191,000 | 195,000 | 36 | 759.08 |
| 2006-02-17 | 223,000 | 223,000 | 200,000 | 213,000 | 54 | 829.15 |
| 2006-02-16 | 227,000 | 231,000 | 227,000 | 231,000 | 25 | 899.22 |
| 2006-02-15 | 239,000 | 240,000 | 227,000 | 239,000 | 33 | 930.36 |
| 2006-02-14 | 229,000 | 229,000 | 206,000 | 222,000 | 55 | 864.18 |
| 2006-02-13 | 265,000 | 265,000 | 227,000 | 227,000 | 45 | 883.65 |
| 2006-02-10 | 263,000 | 267,000 | 255,000 | 267,000 | 38 | 1,039.36 |
| 2006-02-09 | 268,000 | 270,000 | 265,000 | 265,000 | 16 | 1,031.57 |
| 2006-02-08 | 268,000 | 272,000 | 264,000 | 265,000 | 27 | 1,031.57 |
| 2006-02-07 | 263,000 | 269,000 | 263,000 | 268,000 | 30 | 1,043.25 |
| 2006-02-06 | 263,000 | 267,000 | 261,000 | 265,000 | 25 | 1,031.57 |
| 2006-02-03 | 260,000 | 263,000 | 258,000 | 261,000 | 56 | 1,016 |
| 2006-02-02 | 261,000 | 275,000 | 258,000 | 267,000 | 279 | 1,039.36 |
| 2006-02-01 | 281,000 | 285,000 | 276,000 | 282,000 | 23 | 1,097.75 |
| 2006-01-31 | 280,000 | 292,000 | 278,000 | 284,000 | 49 | 1,105.53 |
| 2006-01-30 | 295,000 | 297,000 | 281,000 | 282,000 | 126 | 1,097.75 |
| 2006-01-27 | 271,000 | 289,000 | 269,000 | 287,000 | 150 | 1,117.21 |
| 2006-01-26 | 267,000 | 275,000 | 262,000 | 267,000 | 146 | 1,039.36 |
| 2006-01-25 | 264,000 | 278,000 | 261,000 | 268,000 | 48 | 1,043.25 |
| 2006-01-24 | 260,000 | 272,000 | 260,000 | 268,000 | 61 | 1,043.25 |
| 2006-01-23 | 261,000 | 275,000 | 256,000 | 256,000 | 69 | 996.54 |
| 2006-01-20 | 298,000 | 299,000 | 276,000 | 288,000 | 105 | 1,121.10 |
| 2006-01-19 | 253,000 | 291,000 | 253,000 | 288,000 | 134 | 1,121.10 |
| 2006-01-18 | 271,000 | 280,000 | 259,000 | 265,000 | 232 | 1,031.57 |
| 2006-01-17 | 320,000 | 335,000 | 304,000 | 309,000 | 472 | 1,202.85 |
| 2006-01-16 | 310,000 | 348,000 | 310,000 | 342,000 | 763 | 1,331.31 |
| 2006-01-13 | 300,000 | 309,000 | 296,000 | 305,000 | 260 | 1,187.28 |
| 2006-01-12 | 296,000 | 299,000 | 291,000 | 296,000 | 180 | 1,152.25 |
| 2006-01-11 | 285,000 | 297,000 | 281,000 | 296,000 | 264 | 1,152.25 |
| 2006-01-10 | 279,000 | 283,000 | 278,000 | 283,000 | 87 | 1,101.64 |
| 2006-01-06 | 283,000 | 283,000 | 277,000 | 278,000 | 51 | 1,082.18 |
| 2006-01-05 | 287,000 | 287,000 | 281,000 | 284,000 | 45 | 1,105.53 |
| 2006-01-04 | 285,000 | 287,000 | 280,000 | 286,000 | 69 | 1,113.32 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株