2370 (株)メディネット 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 | 10,000 | 10,070 | 10,000 | 10,040 | 184 | 100.40 |
| 2006-12-28 | 10,000 | 10,080 | 9,980 | 10,070 | 532 | 100.70 |
| 2006-12-27 | 9,960 | 10,100 | 9,960 | 10,070 | 713 | 100.70 |
| 2006-12-26 | 9,900 | 10,050 | 9,900 | 10,020 | 1,109 | 100.20 |
| 2006-12-25 | 10,010 | 10,140 | 9,950 | 10,020 | 1,990 | 100.20 |
| 2006-12-22 | 10,500 | 10,610 | 10,200 | 10,210 | 929 | 102.10 |
| 2006-12-21 | 10,800 | 10,990 | 10,570 | 10,740 | 857 | 107.40 |
| 2006-12-20 | 10,500 | 11,000 | 10,400 | 11,000 | 1,368 | 110 |
| 2006-12-19 | 10,800 | 12,000 | 10,700 | 10,700 | 2,219 | 107 |
| 2006-12-18 | 10,390 | 11,500 | 10,200 | 11,500 | 2,945 | 115 |
| 2006-12-15 | 10,020 | 10,400 | 9,900 | 10,390 | 2,600 | 103.90 |
| 2006-12-14 | 10,150 | 10,150 | 9,910 | 10,020 | 1,544 | 100.20 |
| 2006-12-13 | 10,450 | 10,450 | 10,110 | 10,160 | 493 | 101.60 |
| 2006-12-12 | 10,100 | 10,480 | 10,050 | 10,450 | 1,718 | 104.50 |
| 2006-12-11 | 10,510 | 10,600 | 10,100 | 10,210 | 1,401 | 102.10 |
| 2006-12-08 | 10,390 | 10,700 | 10,300 | 10,430 | 671 | 104.30 |
| 2006-12-07 | 10,510 | 10,570 | 10,300 | 10,450 | 1,043 | 104.50 |
| 2006-12-06 | 10,540 | 10,740 | 10,230 | 10,650 | 1,064 | 106.50 |
| 2006-12-05 | 10,950 | 11,050 | 10,640 | 10,700 | 787 | 107 |
| 2006-12-04 | 10,600 | 10,950 | 10,520 | 10,950 | 1,658 | 109.50 |
| 2006-12-01 | 12,430 | 12,450 | 10,870 | 11,090 | 5,170 | 110.90 |
| 2006-11-30 | 10,500 | 12,230 | 10,340 | 12,230 | 7,831 | 122.30 |
| 2006-11-29 | 10,220 | 10,600 | 10,200 | 10,230 | 1,247 | 102.30 |
| 2006-11-28 | 10,240 | 10,450 | 10,100 | 10,350 | 730 | 103.50 |
| 2006-11-27 | 10,500 | 10,500 | 10,230 | 10,350 | 311 | 103.50 |
| 2006-11-24 | 10,090 | 10,600 | 10,080 | 10,500 | 1,395 | 105 |
| 2006-11-22 | 9,800 | 10,400 | 9,800 | 10,060 | 1,451 | 100.60 |
| 2006-11-21 | 10,460 | 10,800 | 9,750 | 9,910 | 2,223 | 99.10 |
| 2006-11-20 | 11,200 | 11,200 | 9,530 | 9,900 | 1,649 | 99 |
| 2006-11-17 | 11,250 | 11,250 | 11,000 | 11,000 | 656 | 110 |
| 2006-11-16 | 11,450 | 11,500 | 11,080 | 11,450 | 570 | 114.50 |
| 2006-11-15 | 11,490 | 11,700 | 11,250 | 11,250 | 833 | 112.50 |
| 2006-11-14 | 11,300 | 11,990 | 11,290 | 11,290 | 1,132 | 112.90 |
| 2006-11-13 | 11,590 | 11,630 | 11,110 | 11,290 | 674 | 112.90 |
| 2006-11-10 | 11,830 | 12,000 | 11,570 | 11,820 | 1,334 | 118.20 |
| 2006-11-09 | 12,530 | 12,730 | 12,000 | 12,210 | 1,248 | 122.10 |
| 2006-11-08 | 13,130 | 13,200 | 12,510 | 13,000 | 1,066 | 130 |
| 2006-11-07 | 13,850 | 13,970 | 13,570 | 13,930 | 123 | 139.30 |
| 2006-11-06 | 14,000 | 14,000 | 13,140 | 13,920 | 351 | 139.20 |
| 2006-11-02 | 13,780 | 14,100 | 13,700 | 13,800 | 296 | 138 |
| 2006-11-01 | 14,000 | 14,200 | 13,730 | 13,850 | 356 | 138.50 |
| 2006-10-31 | 13,980 | 14,030 | 13,800 | 14,020 | 264 | 140.20 |
| 2006-10-30 | 14,080 | 14,400 | 14,000 | 14,000 | 492 | 140 |
| 2006-10-27 | 14,080 | 14,500 | 14,040 | 14,060 | 405 | 140.60 |
| 2006-10-26 | 14,100 | 14,350 | 14,000 | 14,030 | 350 | 140.30 |
| 2006-10-25 | 14,120 | 14,350 | 14,060 | 14,090 | 365 | 140.90 |
| 2006-10-24 | 14,600 | 14,600 | 14,250 | 14,600 | 257 | 146 |
| 2006-10-23 | 14,300 | 15,000 | 14,010 | 14,700 | 468 | 147 |
| 2006-10-20 | 14,800 | 15,390 | 14,250 | 14,550 | 723 | 145.50 |
| 2006-10-19 | 15,280 | 15,500 | 14,880 | 15,050 | 964 | 150.50 |
| 2006-10-18 | 14,290 | 14,980 | 14,000 | 14,880 | 900 | 148.80 |
| 2006-10-17 | 13,900 | 14,500 | 13,900 | 14,110 | 849 | 141.10 |
| 2006-10-16 | 14,000 | 14,900 | 13,800 | 13,990 | 931 | 139.90 |
| 2006-10-13 | 12,990 | 14,300 | 12,980 | 14,300 | 596 | 143 |
| 2006-10-12 | 12,700 | 13,160 | 12,650 | 12,680 | 721 | 126.80 |
| 2006-10-11 | 13,020 | 13,430 | 12,850 | 12,910 | 912 | 129.10 |
| 2006-10-10 | 14,200 | 14,480 | 12,850 | 13,100 | 1,012 | 131 |
| 2006-10-06 | 15,080 | 15,080 | 14,450 | 14,510 | 786 | 145.10 |
| 2006-10-05 | 14,500 | 15,300 | 14,500 | 14,880 | 1,006 | 148.80 |
| 2006-10-04 | 14,800 | 14,900 | 14,500 | 14,500 | 493 | 145 |
| 2006-10-03 | 14,700 | 14,900 | 14,650 | 14,710 | 336 | 147.10 |
| 2006-10-02 | 15,050 | 15,090 | 14,650 | 14,650 | 439 | 146.50 |
| 2006-09-29 | 14,900 | 15,750 | 14,500 | 14,540 | 1,708 | 145.40 |
| 2006-09-28 | 14,280 | 14,630 | 14,200 | 14,400 | 571 | 144 |
| 2006-09-27 | 14,200 | 14,600 | 14,200 | 14,320 | 272 | 143.20 |
| 2006-09-26 | 14,660 | 14,800 | 14,100 | 14,200 | 166 | 142 |
| 2006-09-25 | 14,150 | 14,690 | 14,120 | 14,500 | 506 | 145 |
| 2006-09-22 | 14,100 | 15,500 | 14,100 | 14,200 | 1,078 | 142 |
| 2006-09-21 | 15,000 | 15,010 | 14,100 | 14,600 | 967 | 146 |
| 2006-09-20 | 15,700 | 15,700 | 14,500 | 15,000 | 781 | 150 |
| 2006-09-19 | 14,800 | 16,000 | 14,600 | 15,900 | 1,195 | 159 |
| 2006-09-15 | 14,910 | 14,990 | 14,600 | 14,810 | 247 | 148.10 |
| 2006-09-14 | 14,910 | 15,110 | 14,510 | 15,100 | 738 | 151 |
| 2006-09-13 | 15,620 | 15,900 | 15,100 | 15,340 | 758 | 153.40 |
| 2006-09-12 | 16,030 | 16,300 | 15,500 | 15,600 | 591 | 156 |
| 2006-09-11 | 16,300 | 16,720 | 16,020 | 16,200 | 494 | 162 |
| 2006-09-08 | 16,710 | 16,710 | 16,300 | 16,400 | 420 | 164 |
| 2006-09-07 | 17,010 | 17,180 | 16,650 | 16,710 | 380 | 167.10 |
| 2006-09-06 | 17,150 | 17,280 | 16,980 | 17,080 | 543 | 170.80 |
| 2006-09-05 | 16,900 | 17,350 | 16,800 | 16,980 | 1,024 | 169.80 |
| 2006-09-04 | 16,790 | 16,820 | 16,000 | 16,820 | 764 | 168.20 |
| 2006-09-01 | 16,520 | 17,520 | 16,230 | 16,630 | 608 | 166.30 |
| 2006-08-31 | 17,040 | 17,040 | 16,010 | 16,520 | 615 | 165.20 |
| 2006-08-30 | 17,750 | 18,500 | 17,210 | 17,240 | 680 | 172.40 |
| 2006-08-29 | 16,210 | 17,200 | 15,800 | 17,200 | 1,232 | 172 |
| 2006-08-28 | 17,220 | 17,420 | 16,400 | 16,610 | 776 | 166.10 |
| 2006-08-25 | 18,850 | 18,900 | 17,820 | 17,820 | 571 | 178.20 |
| 2006-08-24 | 17,910 | 18,800 | 17,800 | 18,800 | 1,339 | 188 |
| 2006-08-23 | 18,750 | 19,000 | 18,220 | 18,510 | 979 | 185.10 |
| 2006-08-22 | 19,960 | 19,960 | 18,740 | 19,120 | 1,698 | 191.20 |
| 2006-08-21 | 19,990 | 20,020 | 18,240 | 19,030 | 4,426 | 190.30 |
| 2006-08-18 | 21,290 | 21,290 | 20,120 | 20,590 | 13,535 | 205.90 |
| 2006-08-17 | 18,290 | 19,290 | 18,160 | 19,290 | 6,595 | 192.90 |
| 2006-08-16 | 16,500 | 17,870 | 16,500 | 17,290 | 1,665 | 172.90 |
| 2006-08-15 | 15,900 | 16,490 | 15,810 | 16,020 | 827 | 160.20 |
| 2006-08-14 | 15,000 | 15,590 | 14,900 | 15,500 | 458 | 155 |
| 2006-08-11 | 14,700 | 16,330 | 14,560 | 15,300 | 1,225 | 153 |
| 2006-08-10 | 14,130 | 14,550 | 14,110 | 14,540 | 258 | 145.40 |
| 2006-08-09 | 14,450 | 14,600 | 14,300 | 14,330 | 297 | 143.30 |
| 2006-08-08 | 14,230 | 14,810 | 14,200 | 14,420 | 500 | 144.20 |
| 2006-08-07 | 14,780 | 15,000 | 14,210 | 14,500 | 516 | 145 |
| 2006-08-04 | 15,130 | 15,570 | 14,800 | 14,840 | 838 | 148.40 |
| 2006-08-03 | 15,000 | 16,500 | 14,990 | 15,300 | 3,555 | 153 |
| 2006-08-02 | 14,210 | 14,730 | 14,000 | 14,700 | 940 | 147 |
| 2006-08-01 | 14,300 | 14,760 | 14,100 | 14,470 | 329 | 144.70 |
| 2006-07-31 | 14,400 | 14,880 | 14,070 | 14,600 | 916 | 146 |
| 2006-07-28 | 14,200 | 14,400 | 13,520 | 14,400 | 1,393 | 144 |
| 2006-07-27 | 14,570 | 14,570 | 13,900 | 14,000 | 601 | 140 |
| 2006-07-26 | 15,000 | 15,750 | 14,200 | 14,370 | 1,119 | 143.70 |
| 2006-07-25 | 15,450 | 15,950 | 15,150 | 15,180 | 476 | 151.80 |
| 2006-07-24 | 16,160 | 16,160 | 15,050 | 15,050 | 516 | 150.50 |
| 2006-07-21 | 16,000 | 16,290 | 15,510 | 15,930 | 823 | 159.30 |
| 2006-07-20 | 16,300 | 17,250 | 16,000 | 16,680 | 1,734 | 166.80 |
| 2006-07-19 | 17,500 | 17,700 | 16,000 | 16,300 | 988 | 163 |
| 2006-07-18 | 17,750 | 18,100 | 17,200 | 17,800 | 768 | 178 |
| 2006-07-14 | 17,800 | 18,450 | 17,800 | 18,190 | 155 | 181.90 |
| 2006-07-13 | 18,020 | 18,400 | 18,000 | 18,200 | 166 | 182 |
| 2006-07-12 | 18,250 | 18,500 | 17,900 | 18,500 | 627 | 185 |
| 2006-07-11 | 19,050 | 19,250 | 18,150 | 18,650 | 417 | 186.50 |
| 2006-07-10 | 19,360 | 19,600 | 19,000 | 19,400 | 306 | 194 |
| 2006-07-07 | 20,020 | 20,210 | 19,500 | 19,970 | 597 | 199.70 |
| 2006-07-06 | 20,030 | 20,880 | 20,000 | 20,300 | 330 | 203 |
| 2006-07-05 | 21,280 | 21,280 | 20,310 | 20,310 | 570 | 203.10 |
| 2006-07-04 | 22,000 | 22,430 | 21,000 | 21,290 | 1,127 | 212.90 |
| 2006-07-03 | 21,000 | 22,400 | 20,800 | 22,000 | 2,092 | 220 |
| 2006-06-30 | 19,810 | 21,800 | 19,810 | 20,400 | 1,476 | 204 |
| 2006-06-29 | 20,000 | 20,000 | 19,520 | 20,000 | 198 | 200 |
| 2006-06-28 | 19,750 | 20,250 | 19,500 | 19,800 | 270 | 198 |
| 2006-06-27 | 20,000 | 20,300 | 19,760 | 19,760 | 411 | 197.60 |
| 2006-06-26 | 20,030 | 20,300 | 19,960 | 20,000 | 256 | 200 |
| 2006-06-23 | 20,210 | 20,400 | 19,940 | 20,400 | 366 | 204 |
| 2006-06-22 | 19,500 | 20,200 | 19,500 | 20,200 | 220 | 202 |
| 2006-06-21 | 19,810 | 20,400 | 19,200 | 19,500 | 442 | 195 |
| 2006-06-20 | 20,300 | 20,400 | 20,000 | 20,030 | 337 | 200.30 |
| 2006-06-19 | 20,000 | 21,000 | 19,900 | 20,200 | 557 | 202 |
| 2006-06-16 | 20,300 | 20,800 | 20,000 | 20,000 | 771 | 200 |
| 2006-06-15 | 19,980 | 20,500 | 18,700 | 19,850 | 405 | 198.50 |
| 2006-06-14 | 18,800 | 19,980 | 18,500 | 19,410 | 530 | 194.10 |
| 2006-06-13 | 19,490 | 19,500 | 18,410 | 19,450 | 530 | 194.50 |
| 2006-06-12 | 18,200 | 19,300 | 18,000 | 19,300 | 511 | 193 |
| 2006-06-09 | 17,250 | 18,300 | 17,200 | 18,000 | 1,053 | 180 |
| 2006-06-08 | 17,650 | 18,200 | 17,000 | 17,200 | 1,211 | 172 |
| 2006-06-07 | 18,500 | 18,990 | 18,500 | 18,650 | 628 | 186.50 |
| 2006-06-06 | 19,000 | 19,400 | 18,730 | 18,860 | 616 | 188.60 |
| 2006-06-05 | 19,200 | 19,600 | 18,620 | 19,500 | 574 | 195 |
| 2006-06-02 | 19,000 | 19,400 | 17,000 | 19,400 | 2,550 | 194 |
| 2006-06-01 | 20,040 | 20,750 | 19,000 | 19,000 | 842 | 190 |
| 2006-05-31 | 20,000 | 21,400 | 20,000 | 20,150 | 765 | 201.50 |
| 2006-05-30 | 21,500 | 21,500 | 20,040 | 20,500 | 481 | 205 |
| 2006-05-29 | 22,000 | 22,100 | 21,400 | 21,500 | 706 | 215 |
| 2006-05-26 | 22,510 | 22,840 | 21,810 | 22,500 | 419 | 225 |
| 2006-05-25 | 22,590 | 22,870 | 22,510 | 22,510 | 239 | 225.10 |
| 2006-05-24 | 23,390 | 23,390 | 22,500 | 22,530 | 488 | 225.30 |
| 2006-05-23 | 23,800 | 23,990 | 22,760 | 22,900 | 482 | 229 |
| 2006-05-22 | 23,200 | 23,500 | 22,750 | 22,800 | 445 | 228 |
| 2006-05-19 | 21,260 | 22,490 | 21,260 | 22,000 | 738 | 220 |
| 2006-05-18 | 21,400 | 22,500 | 21,100 | 21,560 | 864 | 215.60 |
| 2006-05-17 | 23,100 | 23,550 | 22,100 | 22,300 | 1,048 | 223 |
| 2006-05-16 | 23,400 | 23,700 | 22,600 | 22,800 | 824 | 228 |
| 2006-05-15 | 24,010 | 24,650 | 24,000 | 24,600 | 394 | 246 |
| 2006-05-12 | 23,150 | 24,000 | 23,120 | 23,800 | 1,012 | 238 |
| 2006-05-11 | 25,400 | 25,450 | 22,600 | 23,020 | 1,169 | 230.20 |
| 2006-05-10 | 25,500 | 25,980 | 25,410 | 25,450 | 233 | 254.50 |
| 2006-05-09 | 25,320 | 25,630 | 25,300 | 25,520 | 402 | 255.20 |
| 2006-05-08 | 26,350 | 26,350 | 25,500 | 25,510 | 479 | 255.10 |
| 2006-05-02 | 25,960 | 25,960 | 25,700 | 25,770 | 399 | 257.70 |
| 2006-05-01 | 26,100 | 26,100 | 25,900 | 26,040 | 308 | 260.40 |
| 2006-04-28 | 26,010 | 26,500 | 26,010 | 26,050 | 406 | 260.50 |
| 2006-04-27 | 26,250 | 26,370 | 26,000 | 26,240 | 593 | 262.40 |
| 2006-04-26 | 26,500 | 26,900 | 26,010 | 26,200 | 769 | 262 |
| 2006-04-25 | 26,150 | 26,490 | 25,910 | 26,250 | 1,269 | 262.50 |
| 2006-04-24 | 27,000 | 27,000 | 26,000 | 26,450 | 887 | 264.50 |
| 2006-04-21 | 28,000 | 28,200 | 26,000 | 27,000 | 976 | 270 |
| 2006-04-20 | 28,850 | 28,950 | 27,000 | 28,000 | 725 | 280 |
| 2006-04-19 | 29,700 | 29,700 | 28,900 | 29,000 | 220 | 290 |
| 2006-04-18 | 28,310 | 29,450 | 28,310 | 29,100 | 321 | 291 |
| 2006-04-17 | 29,640 | 29,940 | 28,500 | 28,610 | 777 | 286.10 |
| 2006-04-14 | 30,250 | 30,350 | 29,630 | 29,940 | 733 | 299.40 |
| 2006-04-13 | 30,150 | 30,700 | 30,100 | 30,500 | 304 | 305 |
| 2006-04-12 | 30,950 | 30,950 | 30,250 | 30,300 | 311 | 303 |
| 2006-04-11 | 30,800 | 30,950 | 30,100 | 30,750 | 631 | 307.50 |
| 2006-04-10 | 30,500 | 30,750 | 30,000 | 30,400 | 416 | 304 |
| 2006-04-07 | 30,350 | 30,700 | 29,700 | 30,500 | 699 | 305 |
| 2006-04-06 | 29,980 | 30,600 | 29,900 | 30,350 | 692 | 303.50 |
| 2006-04-05 | 30,950 | 30,950 | 29,000 | 29,990 | 1,174 | 299.90 |
| 2006-04-04 | 31,900 | 31,900 | 30,300 | 30,950 | 1,829 | 309.50 |
| 2006-04-03 | 32,600 | 34,000 | 31,100 | 32,000 | 8,836 | 320 |
| 2006-03-31 | 27,850 | 30,200 | 27,700 | 30,200 | 3,459 | 302 |
| 2006-03-30 | 27,400 | 27,820 | 27,000 | 27,200 | 1,073 | 272 |
| 2006-03-29 | 25,600 | 27,200 | 25,600 | 27,000 | 685 | 270 |
| 2006-03-28 | 26,000 | 26,000 | 25,200 | 25,530 | 227 | 255.30 |
| 2006-03-27 | 25,500 | 26,000 | 25,000 | 26,000 | 462 | 260 |
| 2006-03-24 | 25,200 | 25,900 | 25,200 | 25,300 | 562 | 253 |
| 2006-03-23 | 25,700 | 26,600 | 25,480 | 25,900 | 568 | 259 |
| 2006-03-22 | 26,000 | 26,100 | 25,710 | 25,710 | 247 | 257.10 |
| 2006-03-20 | 25,700 | 26,300 | 25,700 | 26,100 | 339 | 261 |
| 2006-03-17 | 26,260 | 26,850 | 25,640 | 25,700 | 300 | 257 |
| 2006-03-16 | 27,000 | 27,100 | 25,800 | 26,670 | 685 | 266.70 |
| 2006-03-15 | 27,000 | 27,500 | 26,800 | 27,100 | 436 | 271 |
| 2006-03-14 | 27,200 | 27,280 | 26,800 | 26,990 | 305 | 269.90 |
| 2006-03-13 | 26,600 | 27,300 | 26,500 | 27,300 | 669 | 273 |
| 2006-03-10 | 25,540 | 26,800 | 25,540 | 26,700 | 425 | 267 |
| 2006-03-09 | 25,610 | 26,200 | 25,200 | 26,140 | 426 | 261.40 |
| 2006-03-08 | 26,110 | 26,500 | 25,900 | 25,910 | 571 | 259.10 |
| 2006-03-07 | 26,700 | 26,890 | 26,400 | 26,450 | 344 | 264.50 |
| 2006-03-06 | 27,200 | 27,230 | 26,700 | 26,760 | 284 | 267.60 |
| 2006-03-03 | 26,700 | 27,380 | 26,110 | 26,650 | 524 | 266.50 |
| 2006-03-02 | 28,260 | 28,900 | 26,600 | 26,600 | 827 | 266 |
| 2006-03-01 | 27,000 | 27,800 | 26,500 | 27,060 | 566 | 270.60 |
| 2006-02-28 | 27,610 | 27,990 | 26,000 | 27,300 | 690 | 273 |
| 2006-02-27 | 30,450 | 30,450 | 28,200 | 28,510 | 1,270 | 285.10 |
| 2006-02-24 | 26,700 | 28,000 | 26,510 | 27,910 | 1,122 | 279.10 |
| 2006-02-23 | 25,000 | 26,440 | 25,000 | 26,440 | 1,038 | 264.40 |
| 2006-02-22 | 25,220 | 26,100 | 25,100 | 25,160 | 1,247 | 251.60 |
| 2006-02-21 | 22,000 | 25,000 | 22,000 | 25,000 | 2,060 | 250 |
| 2006-02-20 | 23,800 | 23,800 | 22,000 | 22,000 | 3,139 | 220 |
| 2006-02-17 | 27,000 | 27,350 | 25,000 | 25,000 | 1,684 | 250 |
| 2006-02-16 | 28,600 | 28,600 | 27,100 | 27,100 | 832 | 271 |
| 2006-02-15 | 29,130 | 29,690 | 28,500 | 28,500 | 570 | 285 |
| 2006-02-14 | 28,500 | 28,950 | 25,990 | 28,950 | 2,056 | 289.50 |
| 2006-02-13 | 30,100 | 30,200 | 28,500 | 29,000 | 1,747 | 290 |
| 2006-02-10 | 30,700 | 30,850 | 30,100 | 30,700 | 721 | 307 |
| 2006-02-09 | 31,150 | 31,200 | 30,550 | 30,800 | 539 | 308 |
| 2006-02-08 | 31,000 | 31,450 | 30,600 | 30,800 | 1,007 | 308 |
| 2006-02-07 | 30,400 | 30,950 | 30,000 | 30,900 | 1,916 | 309 |
| 2006-02-06 | 30,500 | 31,500 | 30,100 | 30,550 | 1,697 | 305.50 |
| 2006-02-03 | 30,200 | 30,500 | 30,000 | 30,500 | 1,381 | 305 |
| 2006-02-02 | 30,900 | 30,900 | 30,000 | 30,650 | 1,055 | 306.50 |
| 2006-02-01 | 30,800 | 31,000 | 30,400 | 30,450 | 1,112 | 304.50 |
| 2006-01-31 | 31,250 | 31,300 | 30,750 | 30,900 | 902 | 309 |
| 2006-01-30 | 31,900 | 32,600 | 31,200 | 31,250 | 1,399 | 312.50 |
| 2006-01-27 | 31,900 | 32,000 | 31,250 | 31,900 | 779 | 319 |
| 2006-01-26 | 31,300 | 32,000 | 31,050 | 31,900 | 1,012 | 319 |
| 2006-01-25 | 32,400 | 33,200 | 31,500 | 31,700 | 1,352 | 317 |
| 2006-01-24 | 29,500 | 32,400 | 29,500 | 32,000 | 1,566 | 320 |
| 2006-01-23 | 30,500 | 31,300 | 29,000 | 29,500 | 3,543 | 295 |
| 2006-01-20 | 34,100 | 34,300 | 31,950 | 32,100 | 2,601 | 321 |
| 2006-01-19 | 30,200 | 34,500 | 30,100 | 33,500 | 3,645 | 335 |
| 2006-01-18 | 33,500 | 34,450 | 30,250 | 31,400 | 6,144 | 314 |
| 2006-01-17 | 35,850 | 37,650 | 34,250 | 34,250 | 7,451 | 342.50 |
| 2006-01-16 | 37,750 | 38,900 | 37,500 | 38,250 | 6,409 | 382.50 |
| 2006-01-13 | 36,450 | 37,400 | 36,450 | 36,950 | 2,780 | 369.50 |
| 2006-01-12 | 35,500 | 36,950 | 35,500 | 36,300 | 2,111 | 363 |
| 2006-01-11 | 35,900 | 36,200 | 35,000 | 35,350 | 1,996 | 353.50 |
| 2006-01-10 | 34,200 | 38,000 | 34,000 | 36,300 | 5,093 | 363 |
| 2006-01-06 | 34,600 | 35,300 | 34,100 | 34,600 | 1,695 | 346 |
| 2006-01-05 | 35,650 | 35,700 | 34,500 | 35,000 | 1,744 | 350 |
| 2006-01-04 | 35,950 | 35,950 | 35,000 | 35,650 | 523 | 356.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
