2349 (株)エヌアイデイ 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 | 1,797 | 1,798 | 1,729 | 1,740 | 5,100 | 580 |
| 2006-12-28 | 1,730 | 1,781 | 1,729 | 1,730 | 9,700 | 576.67 |
| 2006-12-27 | 1,753 | 1,755 | 1,730 | 1,730 | 6,600 | 576.67 |
| 2006-12-26 | 1,760 | 1,761 | 1,740 | 1,745 | 17,900 | 581.67 |
| 2006-12-25 | 1,744 | 1,796 | 1,739 | 1,750 | 29,700 | 583.33 |
| 2006-12-22 | 1,746 | 1,750 | 1,740 | 1,744 | 8,700 | 581.33 |
| 2006-12-21 | 1,741 | 1,749 | 1,719 | 1,729 | 13,500 | 576.33 |
| 2006-12-20 | 1,751 | 1,800 | 1,739 | 1,750 | 12,300 | 583.33 |
| 2006-12-19 | 1,779 | 1,781 | 1,779 | 1,780 | 900 | 593.33 |
| 2006-12-15 | 1,799 | 1,806 | 1,799 | 1,805 | 500 | 601.67 |
| 2006-12-14 | 1,800 | 1,800 | 1,769 | 1,799 | 900 | 599.67 |
| 2006-12-13 | 1,819 | 1,820 | 1,799 | 1,799 | 5,100 | 599.67 |
| 2006-12-12 | 1,850 | 1,870 | 1,849 | 1,860 | 2,100 | 620 |
| 2006-12-11 | 1,799 | 1,850 | 1,799 | 1,812 | 5,500 | 604 |
| 2006-12-08 | 1,760 | 1,760 | 1,750 | 1,760 | 2,700 | 586.67 |
| 2006-12-07 | 1,760 | 1,761 | 1,760 | 1,760 | 2,500 | 586.67 |
| 2006-12-06 | 1,768 | 1,769 | 1,761 | 1,762 | 900 | 587.33 |
| 2006-12-05 | 1,800 | 1,800 | 1,799 | 1,799 | 300 | 599.67 |
| 2006-12-04 | 1,801 | 1,801 | 1,780 | 1,800 | 1,400 | 600 |
| 2006-11-30 | 1,749 | 1,800 | 1,749 | 1,800 | 2,000 | 600 |
| 2006-11-29 | 1,799 | 1,800 | 1,750 | 1,750 | 4,700 | 583.33 |
| 2006-11-28 | 1,740 | 1,770 | 1,720 | 1,765 | 12,200 | 588.33 |
| 2006-11-27 | 1,730 | 1,751 | 1,690 | 1,690 | 4,600 | 563.33 |
| 2006-11-24 | 1,705 | 1,705 | 1,689 | 1,700 | 700 | 566.67 |
| 2006-11-22 | 1,731 | 1,731 | 1,730 | 1,730 | 400 | 576.67 |
| 2006-11-21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 580 |
| 2006-11-20 | 1,750 | 1,755 | 1,698 | 1,731 | 3,600 | 577 |
| 2006-11-17 | 1,750 | 1,755 | 1,750 | 1,755 | 700 | 585 |
| 2006-11-14 | 1,749 | 1,750 | 1,749 | 1,750 | 200 | 583.33 |
| 2006-11-10 | 1,750 | 1,750 | 1,749 | 1,750 | 500 | 583.33 |
| 2006-11-09 | 1,774 | 1,775 | 1,774 | 1,775 | 200 | 591.67 |
| 2006-11-08 | 1,780 | 1,780 | 1,779 | 1,780 | 1,400 | 593.33 |
| 2006-11-07 | 1,880 | 1,880 | 1,800 | 1,879 | 700 | 626.33 |
| 2006-11-02 | 1,780 | 1,810 | 1,770 | 1,785 | 800 | 595 |
| 2006-11-01 | 1,850 | 1,899 | 1,799 | 1,820 | 3,700 | 606.67 |
| 2006-10-31 | 1,950 | 1,980 | 1,949 | 1,949 | 700 | 649.67 |
| 2006-10-30 | 1,900 | 1,950 | 1,900 | 1,950 | 5,900 | 650 |
| 2006-10-27 | 1,812 | 1,894 | 1,810 | 1,894 | 900 | 631.33 |
| 2006-10-26 | 1,778 | 1,780 | 1,778 | 1,780 | 1,800 | 593.33 |
| 2006-10-25 | 1,840 | 1,841 | 1,776 | 1,779 | 6,900 | 593 |
| 2006-10-24 | 1,800 | 1,813 | 1,800 | 1,813 | 1,100 | 604.33 |
| 2006-10-20 | 1,799 | 1,800 | 1,789 | 1,794 | 4,000 | 598 |
| 2006-10-19 | 1,780 | 1,849 | 1,780 | 1,798 | 1,100 | 599.33 |
| 2006-10-18 | 1,789 | 1,790 | 1,778 | 1,779 | 1,300 | 593 |
| 2006-10-17 | 1,789 | 1,790 | 1,789 | 1,789 | 5,100 | 596.33 |
| 2006-10-16 | 1,781 | 1,801 | 1,780 | 1,780 | 1,200 | 593.33 |
| 2006-10-13 | 1,799 | 1,801 | 1,750 | 1,801 | 1,000 | 600.33 |
| 2006-10-12 | 1,800 | 1,801 | 1,800 | 1,800 | 900 | 600 |
| 2006-10-11 | 1,800 | 1,802 | 1,800 | 1,800 | 14,200 | 600 |
| 2006-10-10 | 1,800 | 1,839 | 1,800 | 1,820 | 4,800 | 606.67 |
| 2006-10-06 | 1,820 | 1,899 | 1,810 | 1,840 | 1,900 | 613.33 |
| 2006-10-05 | 1,830 | 1,830 | 1,820 | 1,821 | 800 | 607 |
| 2006-10-04 | 1,821 | 1,850 | 1,820 | 1,835 | 2,800 | 611.67 |
| 2006-10-03 | 1,884 | 1,884 | 1,850 | 1,850 | 300 | 616.67 |
| 2006-10-02 | 1,900 | 1,900 | 1,870 | 1,871 | 1,800 | 623.67 |
| 2006-09-29 | 1,949 | 1,949 | 1,869 | 1,949 | 900 | 649.67 |
| 2006-09-28 | 1,900 | 1,950 | 1,880 | 1,949 | 4,400 | 649.67 |
| 2006-09-27 | 1,868 | 1,900 | 1,849 | 1,899 | 1,300 | 633 |
| 2006-09-26 | 1,901 | 1,909 | 1,900 | 1,900 | 6,800 | 633.33 |
| 2006-09-25 | 3,830 | 3,850 | 3,800 | 3,800 | 2,100 | 633.33 |
| 2006-09-22 | 3,800 | 3,820 | 3,800 | 3,820 | 1,100 | 636.67 |
| 2006-09-21 | 3,800 | 3,860 | 3,800 | 3,850 | 2,000 | 641.67 |
| 2006-09-20 | 3,800 | 3,820 | 3,800 | 3,800 | 2,200 | 633.33 |
| 2006-09-19 | 3,800 | 3,830 | 3,800 | 3,830 | 400 | 638.33 |
| 2006-09-15 | 3,800 | 3,830 | 3,790 | 3,830 | 2,300 | 638.33 |
| 2006-09-14 | 3,830 | 3,830 | 3,800 | 3,800 | 2,000 | 633.33 |
| 2006-09-13 | 3,890 | 3,890 | 3,830 | 3,830 | 800 | 638.33 |
| 2006-09-12 | 3,900 | 3,900 | 3,830 | 3,890 | 3,200 | 648.33 |
| 2006-09-11 | 3,900 | 3,900 | 3,850 | 3,900 | 1,800 | 650 |
| 2006-09-08 | 3,840 | 3,860 | 3,820 | 3,850 | 1,800 | 641.67 |
| 2006-09-07 | 3,880 | 3,910 | 3,850 | 3,880 | 2,100 | 646.67 |
| 2006-09-06 | 3,940 | 3,940 | 3,820 | 3,830 | 14,500 | 638.33 |
| 2006-09-05 | 4,040 | 4,110 | 3,920 | 3,940 | 34,000 | 656.67 |
| 2006-09-04 | 3,810 | 3,820 | 3,800 | 3,800 | 2,400 | 633.33 |
| 2006-09-01 | 3,820 | 3,840 | 3,800 | 3,840 | 1,100 | 640 |
| 2006-08-31 | 3,800 | 3,850 | 3,800 | 3,810 | 1,900 | 635 |
| 2006-08-30 | 3,800 | 3,840 | 3,790 | 3,840 | 11,500 | 640 |
| 2006-08-29 | 3,830 | 3,840 | 3,800 | 3,810 | 8,400 | 635 |
| 2006-08-28 | 3,900 | 3,910 | 3,800 | 3,830 | 2,100 | 638.33 |
| 2006-08-25 | 3,850 | 3,860 | 3,800 | 3,800 | 11,400 | 633.33 |
| 2006-08-24 | 3,840 | 3,840 | 3,780 | 3,800 | 24,000 | 633.33 |
| 2006-08-23 | 3,810 | 3,840 | 3,810 | 3,830 | 1,500 | 638.33 |
| 2006-08-22 | 3,830 | 3,830 | 3,800 | 3,830 | 2,000 | 638.33 |
| 2006-08-21 | 3,860 | 3,870 | 3,800 | 3,820 | 2,900 | 636.67 |
| 2006-08-18 | 3,880 | 3,880 | 3,850 | 3,870 | 1,500 | 645 |
| 2006-08-17 | 3,950 | 3,950 | 3,870 | 3,880 | 1,600 | 646.67 |
| 2006-08-16 | 3,920 | 3,990 | 3,920 | 3,930 | 600 | 655 |
| 2006-08-15 | 3,860 | 4,000 | 3,850 | 4,000 | 2,000 | 666.67 |
| 2006-08-14 | 3,860 | 3,900 | 3,810 | 3,840 | 4,400 | 640 |
| 2006-08-11 | 4,000 | 4,000 | 3,850 | 3,850 | 1,000 | 641.67 |
| 2006-08-10 | 3,870 | 4,040 | 3,870 | 4,040 | 1,200 | 673.33 |
| 2006-08-09 | 3,950 | 3,950 | 3,900 | 3,900 | 1,600 | 650 |
| 2006-08-08 | 4,000 | 4,000 | 3,900 | 3,950 | 700 | 658.33 |
| 2006-08-07 | 3,920 | 4,000 | 3,920 | 4,000 | 200 | 666.67 |
| 2006-08-04 | 4,070 | 4,080 | 4,000 | 4,030 | 700 | 671.67 |
| 2006-08-03 | 3,960 | 4,080 | 3,960 | 4,080 | 1,900 | 680 |
| 2006-08-02 | 3,950 | 3,960 | 3,920 | 3,960 | 1,200 | 660 |
| 2006-08-01 | 3,900 | 3,960 | 3,900 | 3,960 | 800 | 660 |
| 2006-07-31 | 3,890 | 3,960 | 3,890 | 3,960 | 1,000 | 660 |
| 2006-07-28 | 3,990 | 4,000 | 3,960 | 3,960 | 1,000 | 660 |
| 2006-07-27 | 3,900 | 3,900 | 3,800 | 3,890 | 1,600 | 648.33 |
| 2006-07-26 | 3,910 | 3,920 | 3,900 | 3,900 | 500 | 650 |
| 2006-07-25 | 3,990 | 4,010 | 3,950 | 4,000 | 2,600 | 666.67 |
| 2006-07-24 | 3,860 | 3,890 | 3,850 | 3,890 | 400 | 648.33 |
| 2006-07-21 | 3,950 | 3,950 | 3,900 | 3,900 | 400 | 650 |
| 2006-07-20 | 3,860 | 4,000 | 3,850 | 4,000 | 3,200 | 666.67 |
| 2006-07-19 | 3,900 | 3,940 | 3,800 | 3,840 | 2,800 | 640 |
| 2006-07-18 | 4,000 | 4,000 | 3,850 | 3,980 | 3,100 | 663.33 |
| 2006-07-14 | 4,020 | 4,020 | 4,020 | 4,020 | 500 | 670 |
| 2006-07-13 | 4,000 | 4,030 | 4,000 | 4,030 | 600 | 671.67 |
| 2006-07-12 | 3,990 | 4,080 | 3,990 | 4,040 | 6,500 | 673.33 |
| 2006-07-11 | 4,000 | 4,000 | 4,000 | 4,000 | 2,100 | 666.67 |
| 2006-07-10 | 4,010 | 4,060 | 4,000 | 4,030 | 1,400 | 671.67 |
| 2006-07-07 | 4,020 | 4,070 | 4,020 | 4,070 | 500 | 678.33 |
| 2006-07-06 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 681.67 |
| 2006-07-05 | 4,020 | 4,090 | 4,010 | 4,090 | 1,000 | 681.67 |
| 2006-07-04 | 4,060 | 4,090 | 4,050 | 4,090 | 1,200 | 681.67 |
| 2006-07-03 | 4,060 | 4,100 | 4,010 | 4,100 | 2,400 | 683.33 |
| 2006-06-30 | 4,060 | 4,070 | 3,990 | 4,070 | 4,700 | 678.33 |
| 2006-06-29 | 4,070 | 4,070 | 3,970 | 4,060 | 3,500 | 676.67 |
| 2006-06-28 | 4,130 | 4,140 | 4,000 | 4,090 | 2,400 | 681.67 |
| 2006-06-27 | 4,090 | 4,100 | 4,050 | 4,080 | 700 | 680 |
| 2006-06-26 | 4,090 | 4,130 | 4,080 | 4,130 | 3,200 | 688.33 |
| 2006-06-23 | 4,110 | 4,110 | 3,960 | 4,050 | 2,200 | 675 |
| 2006-06-22 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 685 |
| 2006-06-21 | 4,070 | 4,090 | 4,060 | 4,090 | 400 | 681.67 |
| 2006-06-20 | 4,090 | 4,090 | 4,030 | 4,090 | 1,700 | 681.67 |
| 2006-06-19 | 4,090 | 4,140 | 4,090 | 4,140 | 700 | 690 |
| 2006-06-16 | 4,100 | 4,220 | 4,100 | 4,150 | 4,600 | 691.67 |
| 2006-06-15 | 4,130 | 4,190 | 4,040 | 4,080 | 1,700 | 680 |
| 2006-06-14 | 4,060 | 4,100 | 4,000 | 4,080 | 1,900 | 680 |
| 2006-06-13 | 4,100 | 4,130 | 4,000 | 4,080 | 5,500 | 680 |
| 2006-06-12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 700 |
| 2006-06-09 | 4,160 | 4,190 | 4,130 | 4,170 | 5,100 | 695 |
| 2006-06-08 | 4,140 | 4,150 | 4,140 | 4,150 | 11,900 | 691.67 |
| 2006-06-07 | 4,150 | 4,210 | 4,150 | 4,180 | 3,600 | 696.67 |
| 2006-06-06 | 4,150 | 4,190 | 4,150 | 4,190 | 1,700 | 698.33 |
| 2006-06-05 | 4,180 | 4,250 | 4,180 | 4,250 | 900 | 708.33 |
| 2006-06-02 | 4,150 | 4,200 | 4,100 | 4,190 | 11,500 | 698.33 |
| 2006-06-01 | 4,210 | 4,300 | 4,210 | 4,300 | 4,400 | 716.67 |
| 2006-05-31 | 4,200 | 4,200 | 4,200 | 4,200 | 700 | 700 |
| 2006-05-30 | 4,230 | 4,400 | 4,190 | 4,380 | 1,600 | 730 |
| 2006-05-29 | 4,410 | 4,420 | 4,400 | 4,400 | 2,800 | 733.33 |
| 2006-05-25 | 4,250 | 4,320 | 4,210 | 4,300 | 1,100 | 716.67 |
| 2006-05-24 | 4,160 | 4,250 | 4,150 | 4,180 | 400 | 696.67 |
| 2006-05-23 | 4,100 | 4,250 | 4,100 | 4,250 | 2,300 | 708.33 |
| 2006-05-22 | 4,040 | 4,290 | 4,040 | 4,290 | 3,900 | 715 |
| 2006-05-19 | 3,810 | 3,980 | 3,700 | 3,980 | 6,300 | 663.33 |
| 2006-05-18 | 3,890 | 3,900 | 3,770 | 3,770 | 6,200 | 628.33 |
| 2006-05-17 | 4,070 | 4,080 | 3,910 | 3,950 | 1,400 | 658.33 |
| 2006-05-16 | 4,310 | 4,310 | 4,060 | 4,060 | 1,700 | 676.67 |
| 2006-05-15 | 4,260 | 4,270 | 4,260 | 4,260 | 500 | 710 |
| 2006-05-12 | 4,360 | 4,360 | 4,190 | 4,260 | 3,400 | 710 |
| 2006-05-11 | 4,410 | 4,430 | 4,400 | 4,400 | 1,600 | 733.33 |
| 2006-05-10 | 4,490 | 4,500 | 4,400 | 4,450 | 12,600 | 741.67 |
| 2006-05-09 | 4,390 | 4,460 | 4,390 | 4,430 | 2,400 | 738.33 |
| 2006-05-08 | 4,400 | 4,400 | 4,370 | 4,400 | 5,800 | 733.33 |
| 2006-05-02 | 4,350 | 4,390 | 4,350 | 4,390 | 200 | 731.67 |
| 2006-05-01 | 4,300 | 4,390 | 4,300 | 4,350 | 600 | 725 |
| 2006-04-28 | 4,490 | 4,600 | 4,260 | 4,300 | 4,000 | 716.67 |
| 2006-04-27 | 4,300 | 4,400 | 4,300 | 4,400 | 400 | 733.33 |
| 2006-04-26 | 4,410 | 4,410 | 4,270 | 4,300 | 2,600 | 716.67 |
| 2006-04-25 | 4,450 | 4,490 | 4,400 | 4,400 | 3,700 | 733.33 |
| 2006-04-24 | 4,510 | 4,510 | 4,450 | 4,490 | 8,100 | 748.33 |
| 2006-04-21 | 4,500 | 4,600 | 4,500 | 4,580 | 2,100 | 763.33 |
| 2006-04-20 | 4,710 | 4,710 | 4,660 | 4,670 | 2,200 | 778.33 |
| 2006-04-19 | 4,840 | 4,850 | 4,770 | 4,770 | 23,000 | 795 |
| 2006-04-18 | 4,790 | 4,840 | 4,750 | 4,840 | 1,700 | 806.67 |
| 2006-04-17 | 4,800 | 4,970 | 4,790 | 4,870 | 12,000 | 811.67 |
| 2006-04-14 | 4,720 | 4,810 | 4,680 | 4,800 | 2,200 | 800 |
| 2006-04-13 | 4,800 | 4,820 | 4,680 | 4,770 | 2,400 | 795 |
| 2006-04-12 | 4,900 | 4,900 | 4,590 | 4,800 | 5,000 | 800 |
| 2006-04-11 | 4,800 | 4,860 | 4,670 | 4,800 | 8,600 | 800 |
| 2006-04-10 | 4,670 | 4,790 | 4,660 | 4,790 | 13,900 | 798.33 |
| 2006-04-07 | 4,400 | 4,660 | 4,400 | 4,660 | 7,300 | 776.67 |
| 2006-04-06 | 4,480 | 4,480 | 4,400 | 4,440 | 1,300 | 740 |
| 2006-04-05 | 4,530 | 4,560 | 4,400 | 4,450 | 1,700 | 741.67 |
| 2006-04-04 | 4,570 | 4,590 | 4,410 | 4,510 | 3,500 | 751.67 |
| 2006-04-03 | 4,440 | 4,580 | 4,440 | 4,560 | 3,000 | 760 |
| 2006-03-31 | 4,400 | 4,480 | 4,370 | 4,400 | 2,300 | 733.33 |
| 2006-03-30 | 4,310 | 4,400 | 4,300 | 4,400 | 1,100 | 733.33 |
| 2006-03-29 | 4,190 | 4,260 | 4,190 | 4,250 | 2,300 | 708.33 |
| 2006-03-28 | 4,040 | 4,260 | 4,040 | 4,200 | 9,200 | 700 |
| 2006-03-27 | 4,110 | 4,120 | 3,980 | 3,980 | 7,400 | 663.33 |
| 2006-03-24 | 4,190 | 4,190 | 4,060 | 4,060 | 6,500 | 676.67 |
| 2006-03-23 | 4,260 | 4,260 | 4,200 | 4,220 | 1,500 | 703.33 |
| 2006-03-22 | 4,300 | 4,300 | 4,250 | 4,250 | 3,100 | 708.33 |
| 2006-03-20 | 4,180 | 4,310 | 4,180 | 4,250 | 4,400 | 708.33 |
| 2006-03-17 | 4,160 | 4,160 | 4,100 | 4,160 | 900 | 693.33 |
| 2006-03-16 | 4,160 | 4,200 | 4,090 | 4,160 | 4,900 | 693.33 |
| 2006-03-15 | 4,160 | 4,230 | 4,090 | 4,100 | 4,900 | 683.33 |
| 2006-03-14 | 4,080 | 4,150 | 4,050 | 4,150 | 3,300 | 691.67 |
| 2006-03-13 | 3,990 | 4,100 | 3,990 | 4,100 | 2,600 | 683.33 |
| 2006-03-10 | 3,980 | 3,990 | 3,970 | 3,980 | 400 | 663.33 |
| 2006-03-09 | 3,860 | 4,000 | 3,850 | 4,000 | 1,000 | 666.67 |
| 2006-03-08 | 3,840 | 3,910 | 3,840 | 3,910 | 700 | 651.67 |
| 2006-03-07 | 3,900 | 3,950 | 3,820 | 3,950 | 900 | 658.33 |
| 2006-03-06 | 3,990 | 4,000 | 3,940 | 3,950 | 1,200 | 658.33 |
| 2006-03-03 | 4,050 | 4,170 | 4,010 | 4,010 | 1,200 | 668.33 |
| 2006-03-02 | 4,190 | 4,200 | 4,050 | 4,200 | 2,500 | 700 |
| 2006-03-01 | 4,210 | 4,210 | 4,120 | 4,200 | 2,600 | 700 |
| 2006-02-28 | 4,400 | 4,450 | 4,270 | 4,440 | 2,600 | 740 |
| 2006-02-27 | 4,250 | 4,350 | 4,100 | 4,350 | 4,500 | 725 |
| 2006-02-24 | 4,000 | 4,140 | 3,940 | 4,140 | 1,700 | 690 |
| 2006-02-23 | 3,980 | 3,980 | 3,920 | 3,920 | 1,500 | 653.33 |
| 2006-02-22 | 3,620 | 3,900 | 3,610 | 3,900 | 4,900 | 650 |
| 2006-02-21 | 3,330 | 3,610 | 3,330 | 3,600 | 5,600 | 600 |
| 2006-02-20 | 3,900 | 3,910 | 3,250 | 3,350 | 15,800 | 558.33 |
| 2006-02-17 | 4,050 | 4,100 | 3,980 | 3,990 | 5,300 | 665 |
| 2006-02-16 | 4,060 | 4,100 | 4,050 | 4,060 | 3,200 | 676.67 |
| 2006-02-15 | 4,160 | 4,250 | 4,120 | 4,200 | 6,800 | 700 |
| 2006-02-14 | 4,290 | 4,300 | 4,000 | 4,280 | 8,500 | 713.33 |
| 2006-02-13 | 4,590 | 4,690 | 4,350 | 4,400 | 15,400 | 733.33 |
| 2006-02-10 | 4,710 | 4,800 | 4,550 | 4,700 | 4,300 | 783.33 |
| 2006-02-09 | 4,660 | 4,750 | 4,660 | 4,740 | 2,700 | 790 |
| 2006-02-08 | 4,640 | 4,700 | 4,600 | 4,680 | 4,100 | 780 |
| 2006-02-07 | 4,670 | 4,680 | 4,590 | 4,650 | 3,000 | 775 |
| 2006-02-06 | 4,590 | 4,690 | 4,550 | 4,690 | 4,100 | 781.67 |
| 2006-02-03 | 4,710 | 4,710 | 4,500 | 4,600 | 4,000 | 766.67 |
| 2006-02-02 | 4,700 | 4,770 | 4,690 | 4,760 | 2,800 | 793.33 |
| 2006-02-01 | 4,780 | 4,820 | 4,600 | 4,690 | 4,900 | 781.67 |
| 2006-01-31 | 5,050 | 5,060 | 4,790 | 4,790 | 2,100 | 798.33 |
| 2006-01-30 | 4,950 | 5,090 | 4,950 | 5,060 | 5,200 | 843.33 |
| 2006-01-27 | 4,950 | 4,960 | 4,940 | 4,950 | 2,500 | 825 |
| 2006-01-26 | 5,000 | 5,050 | 4,950 | 4,950 | 2,800 | 825 |
| 2006-01-25 | 5,090 | 5,090 | 4,970 | 4,980 | 1,600 | 830 |
| 2006-01-24 | 4,700 | 4,950 | 4,700 | 4,950 | 5,600 | 825 |
| 2006-01-23 | 4,850 | 4,860 | 4,550 | 4,800 | 5,600 | 800 |
| 2006-01-20 | 4,790 | 4,950 | 4,700 | 4,860 | 13,000 | 810 |
| 2006-01-19 | 4,600 | 4,800 | 4,490 | 4,790 | 16,900 | 798.33 |
| 2006-01-18 | 4,850 | 4,860 | 4,100 | 4,730 | 27,400 | 788.33 |
| 2006-01-17 | 5,340 | 5,350 | 4,900 | 5,000 | 14,000 | 833.33 |
| 2006-01-16 | 5,300 | 5,500 | 5,270 | 5,400 | 7,500 | 900 |
| 2006-01-13 | 5,210 | 5,350 | 5,210 | 5,270 | 3,500 | 878.33 |
| 2006-01-12 | 5,050 | 5,210 | 5,050 | 5,200 | 3,700 | 866.67 |
| 2006-01-11 | 4,900 | 5,000 | 4,820 | 4,990 | 3,700 | 831.67 |
| 2006-01-10 | 5,050 | 5,100 | 4,900 | 4,900 | 6,300 | 816.67 |
| 2006-01-06 | 5,320 | 5,330 | 4,980 | 5,050 | 8,000 | 841.67 |
| 2006-01-05 | 5,390 | 5,500 | 5,200 | 5,320 | 12,400 | 886.67 |
| 2006-01-04 | 5,100 | 5,330 | 5,100 | 5,330 | 5,600 | 888.33 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株
