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 | 2,400 |
| 2006-12-28 | 235,000 | 253,000 | 234,000 | 240,000 | 618 | 2,400 |
| 2006-12-27 | 237,000 | 243,000 | 233,000 | 242,000 | 163 | 2,420 |
| 2006-12-26 | 229,000 | 237,000 | 224,000 | 237,000 | 133 | 2,370 |
| 2006-12-25 | 248,000 | 248,000 | 233,000 | 235,000 | 329 | 2,350 |
| 2006-12-22 | 240,000 | 255,000 | 240,000 | 244,000 | 1,549 | 2,440 |
| 2006-12-21 | 232,000 | 261,000 | 222,000 | 226,000 | 2,408 | 2,260 |
| 2006-12-20 | 209,000 | 233,000 | 205,000 | 232,000 | 310 | 2,320 |
| 2006-12-19 | 216,000 | 217,000 | 205,000 | 205,000 | 128 | 2,050 |
| 2006-12-18 | 209,000 | 243,000 | 206,000 | 222,000 | 1,331 | 2,220 |
| 2006-12-15 | 200,000 | 210,000 | 200,000 | 210,000 | 100 | 2,100 |
| 2006-12-14 | 195,000 | 212,000 | 193,000 | 199,000 | 75 | 1,990 |
| 2006-12-13 | 191,000 | 192,000 | 190,000 | 192,000 | 19 | 1,920 |
| 2006-12-12 | 187,000 | 190,000 | 187,000 | 190,000 | 7 | 1,900 |
| 2006-12-11 | 189,000 | 189,000 | 187,000 | 187,000 | 6 | 1,870 |
| 2006-12-07 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 1,900 |
| 2006-12-06 | 190,000 | 190,000 | 187,000 | 190,000 | 8 | 1,900 |
| 2006-12-05 | 189,000 | 190,000 | 187,000 | 187,000 | 20 | 1,870 |
| 2006-12-04 | 190,000 | 190,000 | 187,000 | 188,000 | 6 | 1,880 |
| 2006-12-01 | 194,000 | 194,000 | 188,000 | 191,000 | 7 | 1,910 |
| 2006-11-30 | 189,000 | 195,000 | 187,000 | 194,000 | 12 | 1,940 |
| 2006-11-29 | 186,000 | 186,000 | 184,000 | 184,000 | 13 | 1,840 |
| 2006-11-28 | 187,000 | 187,000 | 181,000 | 184,000 | 12 | 1,840 |
| 2006-11-27 | 189,000 | 189,000 | 185,000 | 187,000 | 6 | 1,870 |
| 2006-11-24 | 189,000 | 189,000 | 185,000 | 185,000 | 7 | 1,850 |
| 2006-11-22 | 187,000 | 190,000 | 187,000 | 189,000 | 6 | 1,890 |
| 2006-11-21 | 185,000 | 187,000 | 185,000 | 187,000 | 8 | 1,870 |
| 2006-11-20 | 200,000 | 200,000 | 189,000 | 191,000 | 10 | 1,910 |
| 2006-11-17 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 2,000 |
| 2006-11-16 | 201,000 | 201,000 | 197,000 | 197,000 | 5 | 1,970 |
| 2006-11-15 | 201,000 | 201,000 | 197,000 | 197,000 | 4 | 1,970 |
| 2006-11-14 | 193,000 | 197,000 | 193,000 | 197,000 | 8 | 1,970 |
| 2006-11-13 | 210,000 | 210,000 | 196,000 | 196,000 | 20 | 1,960 |
| 2006-11-10 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 2,100 |
| 2006-11-09 | 212,000 | 212,000 | 206,000 | 206,000 | 10 | 2,060 |
| 2006-11-08 | 210,000 | 210,000 | 205,000 | 205,000 | 12 | 2,050 |
| 2006-11-07 | 212,000 | 212,000 | 207,000 | 207,000 | 8 | 2,070 |
| 2006-11-06 | 212,000 | 212,000 | 209,000 | 211,000 | 20 | 2,110 |
| 2006-11-02 | 211,000 | 212,000 | 210,000 | 212,000 | 17 | 2,120 |
| 2006-11-01 | 212,000 | 212,000 | 211,000 | 211,000 | 8 | 2,110 |
| 2006-10-31 | 213,000 | 213,000 | 210,000 | 212,000 | 24 | 2,120 |
| 2006-10-30 | 213,000 | 213,000 | 210,000 | 210,000 | 17 | 2,100 |
| 2006-10-27 | 211,000 | 214,000 | 210,000 | 213,000 | 29 | 2,130 |
| 2006-10-26 | 211,000 | 212,000 | 210,000 | 210,000 | 12 | 2,100 |
| 2006-10-25 | 213,000 | 213,000 | 210,000 | 210,000 | 23 | 2,100 |
| 2006-10-24 | 210,000 | 211,000 | 207,000 | 211,000 | 34 | 2,110 |
| 2006-10-23 | 201,000 | 209,000 | 200,000 | 207,000 | 135 | 2,070 |
| 2006-10-20 | 204,000 | 204,000 | 199,000 | 203,000 | 45 | 2,030 |
| 2006-10-19 | 204,000 | 206,000 | 201,000 | 203,000 | 67 | 2,030 |
| 2006-10-18 | 202,000 | 204,000 | 196,000 | 200,000 | 77 | 2,000 |
| 2006-10-17 | 197,000 | 205,000 | 197,000 | 202,000 | 56 | 2,020 |
| 2006-10-16 | 206,000 | 207,000 | 205,000 | 205,000 | 46 | 2,050 |
| 2006-10-13 | 195,000 | 200,000 | 195,000 | 200,000 | 48 | 2,000 |
| 2006-10-12 | 196,000 | 200,000 | 196,000 | 198,000 | 47 | 1,980 |
| 2006-10-11 | 196,000 | 196,000 | 191,000 | 194,000 | 30 | 1,940 |
| 2006-10-10 | 200,000 | 201,000 | 192,000 | 195,000 | 55 | 1,950 |
| 2006-10-06 | 202,000 | 207,000 | 200,000 | 202,000 | 79 | 2,020 |
| 2006-10-05 | 226,000 | 227,000 | 201,000 | 214,000 | 168 | 2,140 |
| 2006-10-04 | 214,000 | 227,000 | 210,000 | 216,000 | 553 | 2,160 |
| 2006-10-03 | 208,000 | 210,000 | 196,000 | 206,000 | 790 | 2,060 |
| 2006-10-02 | 184,000 | 185,000 | 181,000 | 184,000 | 29 | 1,840 |
| 2006-09-29 | 190,000 | 190,000 | 183,000 | 184,000 | 15 | 1,840 |
| 2006-09-28 | 182,000 | 185,000 | 182,000 | 185,000 | 8 | 1,850 |
| 2006-09-27 | 181,000 | 183,000 | 180,000 | 182,000 | 25 | 1,820 |
| 2006-09-26 | 183,000 | 183,000 | 180,000 | 180,000 | 8 | 1,800 |
| 2006-09-25 | 181,000 | 185,000 | 180,000 | 182,000 | 42 | 1,820 |
| 2006-09-22 | 184,000 | 185,000 | 180,000 | 180,000 | 29 | 1,800 |
| 2006-09-21 | 187,000 | 190,000 | 180,000 | 184,000 | 48 | 1,840 |
| 2006-09-20 | 191,000 | 191,000 | 185,000 | 186,000 | 42 | 1,860 |
| 2006-09-19 | 197,000 | 197,000 | 190,000 | 191,000 | 60 | 1,910 |
| 2006-09-15 | 201,000 | 207,000 | 190,000 | 195,000 | 384 | 1,950 |
| 2006-09-14 | 207,000 | 231,000 | 194,000 | 198,000 | 2,315 | 1,980 |
| 2006-09-13 | 205,000 | 213,000 | 192,000 | 213,000 | 452 | 2,130 |
| 2006-09-12 | 215,000 | 216,000 | 200,000 | 201,000 | 296 | 2,010 |
| 2006-09-11 | 200,000 | 215,000 | 198,000 | 211,000 | 213 | 2,110 |
| 2006-09-08 | 199,000 | 201,000 | 198,000 | 201,000 | 6 | 2,010 |
| 2006-09-07 | 201,000 | 201,000 | 197,000 | 199,000 | 20 | 1,990 |
| 2006-09-06 | 205,000 | 209,000 | 200,000 | 200,000 | 55 | 2,000 |
| 2006-09-05 | 202,000 | 207,000 | 200,000 | 201,000 | 70 | 2,010 |
| 2006-09-04 | 202,000 | 202,000 | 195,000 | 199,000 | 11 | 1,990 |
| 2006-09-01 | 196,000 | 199,000 | 194,000 | 199,000 | 26 | 1,990 |
| 2006-08-31 | 202,000 | 202,000 | 192,000 | 195,000 | 96 | 1,950 |
| 2006-08-30 | 201,000 | 201,000 | 199,000 | 200,000 | 8 | 2,000 |
| 2006-08-29 | 201,000 | 203,000 | 200,000 | 200,000 | 27 | 2,000 |
| 2006-08-28 | 206,000 | 206,000 | 200,000 | 201,000 | 32 | 2,010 |
| 2006-08-25 | 208,000 | 213,000 | 206,000 | 207,000 | 57 | 2,070 |
| 2006-08-24 | 203,000 | 218,000 | 202,000 | 205,000 | 401 | 2,050 |
| 2006-08-23 | 203,000 | 203,000 | 200,000 | 202,000 | 40 | 2,020 |
| 2006-08-22 | 203,000 | 204,000 | 200,000 | 202,000 | 31 | 2,020 |
| 2006-08-21 | 204,000 | 204,000 | 200,000 | 202,000 | 16 | 2,020 |
| 2006-08-18 | 202,000 | 204,000 | 199,000 | 202,000 | 58 | 2,020 |
| 2006-08-17 | 208,000 | 208,000 | 200,000 | 200,000 | 87 | 2,000 |
| 2006-08-16 | 208,000 | 208,000 | 203,000 | 204,000 | 37 | 2,040 |
| 2006-08-15 | 206,000 | 208,000 | 202,000 | 202,000 | 27 | 2,020 |
| 2006-08-14 | 206,000 | 206,000 | 196,000 | 202,000 | 22 | 2,020 |
| 2006-08-11 | 207,000 | 207,000 | 201,000 | 202,000 | 17 | 2,020 |
| 2006-08-10 | 204,000 | 207,000 | 203,000 | 205,000 | 21 | 2,050 |
| 2006-08-09 | 204,000 | 207,000 | 201,000 | 204,000 | 27 | 2,040 |
| 2006-08-08 | 206,000 | 206,000 | 204,000 | 205,000 | 57 | 2,050 |
| 2006-08-07 | 215,000 | 217,000 | 208,000 | 209,000 | 62 | 2,090 |
| 2006-08-04 | 216,000 | 217,000 | 214,000 | 215,000 | 44 | 2,150 |
| 2006-08-03 | 214,000 | 226,000 | 208,000 | 217,000 | 196 | 2,170 |
| 2006-08-02 | 217,000 | 219,000 | 214,000 | 214,000 | 100 | 2,140 |
| 2006-08-01 | 216,000 | 218,000 | 211,000 | 211,000 | 266 | 2,110 |
| 2006-07-31 | 221,000 | 222,000 | 214,000 | 215,000 | 250 | 2,150 |
| 2006-07-28 | 232,000 | 237,000 | 225,000 | 225,000 | 222 | 2,250 |
| 2006-07-27 | 235,000 | 248,000 | 231,000 | 232,000 | 405 | 2,320 |
| 2006-07-26 | 234,000 | 255,000 | 233,000 | 235,000 | 583 | 2,350 |
| 2006-07-25 | 241,000 | 242,000 | 228,000 | 235,000 | 633 | 2,350 |
| 2006-07-24 | 242,000 | 252,000 | 228,000 | 237,000 | 1,378 | 2,370 |
| 2006-07-21 | 229,000 | 252,000 | 212,000 | 230,000 | 2,018 | 2,300 |
| 2006-07-20 | 193,000 | 217,000 | 190,000 | 217,000 | 224 | 2,170 |
| 2006-07-19 | 197,000 | 204,000 | 187,000 | 187,000 | 33 | 1,870 |
| 2006-07-18 | 197,000 | 197,000 | 185,000 | 185,000 | 33 | 1,850 |
| 2006-07-14 | 200,000 | 230,000 | 199,000 | 199,000 | 138 | 1,990 |
| 2006-07-13 | 200,000 | 210,000 | 196,000 | 204,000 | 35 | 2,040 |
| 2006-07-12 | 205,000 | 206,000 | 201,000 | 202,000 | 21 | 2,020 |
| 2006-07-11 | 214,000 | 218,000 | 207,000 | 209,000 | 72 | 2,090 |
| 2006-07-10 | 201,000 | 239,000 | 201,000 | 215,000 | 908 | 2,150 |
| 2006-07-07 | 204,000 | 204,000 | 201,000 | 201,000 | 8 | 2,010 |
| 2006-07-06 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 2,040 |
| 2006-07-05 | 209,000 | 209,000 | 204,000 | 204,000 | 5 | 2,040 |
| 2006-07-04 | 209,000 | 211,000 | 209,000 | 209,000 | 12 | 2,090 |
| 2006-07-03 | 204,000 | 210,000 | 204,000 | 209,000 | 12 | 2,090 |
| 2006-06-30 | 205,000 | 208,000 | 204,000 | 208,000 | 5 | 2,080 |
| 2006-06-29 | 205,000 | 209,000 | 205,000 | 209,000 | 7 | 2,090 |
| 2006-06-28 | 201,000 | 201,000 | 201,000 | 201,000 | 4 | 2,010 |
| 2006-06-27 | 209,000 | 210,000 | 198,000 | 201,000 | 19 | 2,010 |
| 2006-06-26 | 209,000 | 209,000 | 207,000 | 207,000 | 3 | 2,070 |
| 2006-06-23 | 212,000 | 212,000 | 206,000 | 206,000 | 7 | 2,060 |
| 2006-06-22 | 207,000 | 223,000 | 207,000 | 209,000 | 55 | 2,090 |
| 2006-06-21 | 203,000 | 203,000 | 198,000 | 198,000 | 7 | 1,980 |
| 2006-06-20 | 203,000 | 203,000 | 200,000 | 200,000 | 7 | 2,000 |
| 2006-06-19 | 203,000 | 208,000 | 203,000 | 208,000 | 9 | 2,080 |
| 2006-06-16 | 205,000 | 208,000 | 203,000 | 203,000 | 21 | 2,030 |
| 2006-06-15 | 194,000 | 200,000 | 194,000 | 200,000 | 10 | 2,000 |
| 2006-06-14 | 190,000 | 198,000 | 190,000 | 194,000 | 14 | 1,940 |
| 2006-06-13 | 200,000 | 200,000 | 193,000 | 193,000 | 2 | 1,930 |
| 2006-06-12 | 195,000 | 200,000 | 195,000 | 200,000 | 7 | 2,000 |
| 2006-06-09 | 189,000 | 195,000 | 186,000 | 192,000 | 16 | 1,920 |
| 2006-06-08 | 209,000 | 209,000 | 185,000 | 192,000 | 23 | 1,920 |
| 2006-06-07 | 217,000 | 220,000 | 200,000 | 208,000 | 48 | 2,080 |
| 2006-06-06 | 196,000 | 200,000 | 195,000 | 199,000 | 9 | 1,990 |
| 2006-06-05 | 191,000 | 197,000 | 191,000 | 197,000 | 4 | 1,970 |
| 2006-06-02 | 181,000 | 190,000 | 180,000 | 185,000 | 25 | 1,850 |
| 2006-06-01 | 200,000 | 209,000 | 187,000 | 187,000 | 48 | 1,870 |
| 2006-05-31 | 206,000 | 212,000 | 201,000 | 201,000 | 29 | 2,010 |
| 2006-05-30 | 217,000 | 218,000 | 210,000 | 210,000 | 23 | 2,100 |
| 2006-05-29 | 220,000 | 225,000 | 216,000 | 219,000 | 14 | 2,190 |
| 2006-05-26 | 216,000 | 219,000 | 214,000 | 214,000 | 9 | 2,140 |
| 2006-05-25 | 223,000 | 223,000 | 216,000 | 220,000 | 5 | 2,200 |
| 2006-05-24 | 219,000 | 220,000 | 215,000 | 215,000 | 9 | 2,150 |
| 2006-05-23 | 222,000 | 228,000 | 213,000 | 221,000 | 23 | 2,210 |
| 2006-05-22 | 235,000 | 235,000 | 223,000 | 230,000 | 17 | 2,300 |
| 2006-05-19 | 215,000 | 225,000 | 213,000 | 225,000 | 18 | 2,250 |
| 2006-05-18 | 218,000 | 223,000 | 211,000 | 220,000 | 23 | 2,200 |
| 2006-05-17 | 220,000 | 228,000 | 210,000 | 218,000 | 50 | 2,180 |
| 2006-05-16 | 238,000 | 238,000 | 220,000 | 220,000 | 75 | 2,200 |
| 2006-05-15 | 258,000 | 277,000 | 233,000 | 237,000 | 465 | 2,370 |
| 2006-05-12 | 230,000 | 259,000 | 225,000 | 255,000 | 306 | 2,550 |
| 2006-05-11 | 230,000 | 231,000 | 228,000 | 230,000 | 12 | 2,300 |
| 2006-05-10 | 234,000 | 234,000 | 230,000 | 231,000 | 14 | 2,310 |
| 2006-05-09 | 235,000 | 235,000 | 233,000 | 233,000 | 4 | 2,330 |
| 2006-05-08 | 240,000 | 240,000 | 237,000 | 237,000 | 7 | 2,370 |
| 2006-05-02 | 238,000 | 240,000 | 235,000 | 240,000 | 13 | 2,400 |
| 2006-05-01 | 235,000 | 239,000 | 235,000 | 237,000 | 11 | 2,370 |
| 2006-04-28 | 239,000 | 240,000 | 236,000 | 239,000 | 11 | 2,390 |
| 2006-04-27 | 240,000 | 243,000 | 240,000 | 241,000 | 7 | 2,410 |
| 2006-04-26 | 244,000 | 248,000 | 240,000 | 248,000 | 9 | 2,480 |
| 2006-04-25 | 244,000 | 244,000 | 238,000 | 244,000 | 27 | 2,440 |
| 2006-04-24 | 236,000 | 242,000 | 225,000 | 242,000 | 60 | 2,420 |
| 2006-04-21 | 250,000 | 253,000 | 238,000 | 238,000 | 60 | 2,380 |
| 2006-04-20 | 261,000 | 261,000 | 242,000 | 250,000 | 62 | 2,500 |
| 2006-04-19 | 254,000 | 279,000 | 226,000 | 257,000 | 426 | 2,570 |
| 2006-04-18 | 242,000 | 251,000 | 232,000 | 246,000 | 109 | 2,460 |
| 2006-04-17 | 277,000 | 277,000 | 243,000 | 244,000 | 381 | 2,440 |
| 2006-04-14 | 258,000 | 294,000 | 257,000 | 269,000 | 1,763 | 2,690 |
| 2006-04-13 | 252,000 | 286,000 | 247,000 | 253,000 | 240 | 2,530 |
| 2006-04-12 | 250,000 | 251,000 | 248,000 | 248,000 | 15 | 2,480 |
| 2006-04-11 | 252,000 | 254,000 | 246,000 | 249,000 | 24 | 2,490 |
| 2006-04-10 | 252,000 | 256,000 | 244,000 | 251,000 | 30 | 2,510 |
| 2006-04-07 | 256,000 | 260,000 | 243,000 | 249,000 | 38 | 2,490 |
| 2006-04-06 | 258,000 | 266,000 | 256,000 | 256,000 | 33 | 2,560 |
| 2006-04-05 | 277,000 | 278,000 | 255,000 | 255,000 | 89 | 2,550 |
| 2006-04-04 | 288,000 | 294,000 | 273,000 | 275,000 | 527 | 2,750 |
| 2006-04-03 | 256,000 | 276,000 | 245,000 | 276,000 | 357 | 2,760 |
| 2006-03-31 | 240,000 | 244,000 | 238,000 | 244,000 | 9 | 2,440 |
| 2006-03-30 | 242,000 | 247,000 | 238,000 | 243,000 | 22 | 2,430 |
| 2006-03-29 | 233,000 | 235,000 | 230,000 | 235,000 | 9 | 2,350 |
| 2006-03-28 | 234,000 | 234,000 | 231,000 | 231,000 | 3 | 2,310 |
| 2006-03-27 | 239,000 | 239,000 | 230,000 | 230,000 | 11 | 2,300 |
| 2006-03-24 | 236,000 | 238,000 | 230,000 | 235,000 | 14 | 2,350 |
| 2006-03-23 | 240,000 | 243,000 | 235,000 | 240,000 | 27 | 2,400 |
| 2006-03-22 | 235,000 | 261,000 | 235,000 | 242,000 | 232 | 2,420 |
| 2006-03-20 | 232,000 | 234,000 | 232,000 | 232,000 | 24 | 2,320 |
| 2006-03-17 | 239,000 | 244,000 | 238,000 | 244,000 | 11 | 2,440 |
| 2006-03-16 | 235,000 | 235,000 | 228,000 | 228,000 | 11 | 2,280 |
| 2006-03-15 | 246,000 | 246,000 | 235,000 | 235,000 | 4 | 2,350 |
| 2006-03-14 | 246,000 | 246,000 | 238,000 | 238,000 | 9 | 2,380 |
| 2006-03-13 | 229,000 | 245,000 | 228,000 | 245,000 | 34 | 2,450 |
| 2006-03-10 | 228,000 | 235,000 | 228,000 | 233,000 | 6 | 2,330 |
| 2006-03-09 | 230,000 | 231,000 | 230,000 | 231,000 | 5 | 2,310 |
| 2006-03-08 | 237,000 | 237,000 | 227,000 | 230,000 | 4 | 2,300 |
| 2006-03-07 | 226,000 | 230,000 | 223,000 | 225,000 | 8 | 2,250 |
| 2006-03-03 | 238,000 | 238,000 | 230,000 | 230,000 | 5 | 2,300 |
| 2006-03-02 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 2,380 |
| 2006-03-01 | 242,000 | 245,000 | 233,000 | 235,000 | 15 | 2,350 |
| 2006-02-28 | 260,000 | 260,000 | 238,000 | 242,000 | 9 | 2,420 |
| 2006-02-27 | 258,000 | 263,000 | 258,000 | 260,000 | 22 | 2,600 |
| 2006-02-24 | 237,000 | 258,000 | 237,000 | 258,000 | 36 | 2,580 |
| 2006-02-23 | 217,000 | 233,000 | 213,000 | 233,000 | 54 | 2,330 |
| 2006-02-22 | 206,000 | 230,000 | 205,000 | 225,000 | 36 | 2,250 |
| 2006-02-21 | 189,000 | 201,000 | 186,000 | 201,000 | 33 | 2,010 |
| 2006-02-20 | 206,000 | 206,000 | 191,000 | 195,000 | 36 | 1,950 |
| 2006-02-17 | 223,000 | 223,000 | 200,000 | 213,000 | 54 | 2,130 |
| 2006-02-16 | 227,000 | 231,000 | 227,000 | 231,000 | 25 | 2,310 |
| 2006-02-15 | 239,000 | 240,000 | 227,000 | 239,000 | 33 | 2,390 |
| 2006-02-14 | 229,000 | 229,000 | 206,000 | 222,000 | 55 | 2,220 |
| 2006-02-13 | 265,000 | 265,000 | 227,000 | 227,000 | 45 | 2,270 |
| 2006-02-10 | 263,000 | 267,000 | 255,000 | 267,000 | 38 | 2,670 |
| 2006-02-09 | 268,000 | 270,000 | 265,000 | 265,000 | 16 | 2,650 |
| 2006-02-08 | 268,000 | 272,000 | 264,000 | 265,000 | 27 | 2,650 |
| 2006-02-07 | 263,000 | 269,000 | 263,000 | 268,000 | 30 | 2,680 |
| 2006-02-06 | 263,000 | 267,000 | 261,000 | 265,000 | 25 | 2,650 |
| 2006-02-03 | 260,000 | 263,000 | 258,000 | 261,000 | 56 | 2,610 |
| 2006-02-02 | 261,000 | 275,000 | 258,000 | 267,000 | 279 | 2,670 |
| 2006-02-01 | 281,000 | 285,000 | 276,000 | 282,000 | 23 | 2,820 |
| 2006-01-31 | 280,000 | 292,000 | 278,000 | 284,000 | 49 | 2,840 |
| 2006-01-30 | 295,000 | 297,000 | 281,000 | 282,000 | 126 | 2,820 |
| 2006-01-27 | 271,000 | 289,000 | 269,000 | 287,000 | 150 | 2,870 |
| 2006-01-26 | 267,000 | 275,000 | 262,000 | 267,000 | 146 | 2,670 |
| 2006-01-25 | 264,000 | 278,000 | 261,000 | 268,000 | 48 | 2,680 |
| 2006-01-24 | 260,000 | 272,000 | 260,000 | 268,000 | 61 | 2,680 |
| 2006-01-23 | 261,000 | 275,000 | 256,000 | 256,000 | 69 | 2,560 |
| 2006-01-20 | 298,000 | 299,000 | 276,000 | 288,000 | 105 | 2,880 |
| 2006-01-19 | 253,000 | 291,000 | 253,000 | 288,000 | 134 | 2,880 |
| 2006-01-18 | 271,000 | 280,000 | 259,000 | 265,000 | 232 | 2,650 |
| 2006-01-17 | 320,000 | 335,000 | 304,000 | 309,000 | 472 | 3,090 |
| 2006-01-16 | 310,000 | 348,000 | 310,000 | 342,000 | 763 | 3,420 |
| 2006-01-13 | 300,000 | 309,000 | 296,000 | 305,000 | 260 | 3,050 |
| 2006-01-12 | 296,000 | 299,000 | 291,000 | 296,000 | 180 | 2,960 |
| 2006-01-11 | 285,000 | 297,000 | 281,000 | 296,000 | 264 | 2,960 |
| 2006-01-10 | 279,000 | 283,000 | 278,000 | 283,000 | 87 | 2,830 |
| 2006-01-06 | 283,000 | 283,000 | 277,000 | 278,000 | 51 | 2,780 |
| 2006-01-05 | 287,000 | 287,000 | 281,000 | 284,000 | 45 | 2,840 |
| 2006-01-04 | 285,000 | 287,000 | 280,000 | 286,000 | 69 | 2,860 |
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