2372 (株)アイロムグループ 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 | 24,900 | 25,670 | 24,900 | 25,140 | 1,358 | 2,514 |
| 2006-12-28 | 25,200 | 25,450 | 24,600 | 25,140 | 3,007 | 2,514 |
| 2006-12-27 | 25,000 | 26,200 | 24,770 | 26,100 | 4,829 | 2,610 |
| 2006-12-26 | 24,500 | 25,190 | 24,250 | 24,920 | 6,986 | 2,492 |
| 2006-12-25 | 25,010 | 25,700 | 25,010 | 25,290 | 4,802 | 2,529 |
| 2006-12-22 | 27,130 | 27,130 | 25,610 | 25,900 | 5,641 | 2,590 |
| 2006-12-21 | 28,120 | 28,120 | 26,530 | 27,130 | 6,237 | 2,713 |
| 2006-12-20 | 28,190 | 28,550 | 27,800 | 28,140 | 3,612 | 2,814 |
| 2006-12-19 | 28,900 | 28,970 | 28,100 | 28,250 | 3,348 | 2,825 |
| 2006-12-18 | 29,810 | 29,980 | 29,110 | 29,410 | 2,351 | 2,941 |
| 2006-12-15 | 30,200 | 30,350 | 29,550 | 29,860 | 2,472 | 2,986 |
| 2006-12-14 | 29,800 | 30,450 | 29,560 | 30,200 | 2,546 | 3,020 |
| 2006-12-13 | 30,050 | 30,400 | 29,760 | 30,000 | 2,106 | 3,000 |
| 2006-12-12 | 30,150 | 30,550 | 29,760 | 30,200 | 2,503 | 3,020 |
| 2006-12-11 | 31,000 | 31,150 | 30,150 | 30,450 | 2,674 | 3,045 |
| 2006-12-08 | 30,600 | 31,100 | 30,500 | 30,550 | 2,264 | 3,055 |
| 2006-12-07 | 31,100 | 31,300 | 30,700 | 30,950 | 1,524 | 3,095 |
| 2006-12-06 | 31,350 | 31,350 | 30,400 | 31,100 | 2,545 | 3,110 |
| 2006-12-05 | 33,000 | 33,200 | 31,100 | 31,450 | 4,467 | 3,145 |
| 2006-12-04 | 31,750 | 32,900 | 31,200 | 32,700 | 6,073 | 3,270 |
| 2006-12-01 | 30,450 | 31,000 | 30,300 | 30,550 | 2,274 | 3,055 |
| 2006-11-30 | 30,350 | 30,500 | 30,050 | 30,250 | 1,378 | 3,025 |
| 2006-11-29 | 30,050 | 30,600 | 29,900 | 30,200 | 1,556 | 3,020 |
| 2006-11-28 | 30,000 | 30,750 | 29,700 | 30,450 | 1,554 | 3,045 |
| 2006-11-27 | 30,000 | 30,500 | 29,750 | 30,150 | 1,349 | 3,015 |
| 2006-11-24 | 31,100 | 31,100 | 29,240 | 30,450 | 2,345 | 3,045 |
| 2006-11-22 | 28,000 | 30,550 | 27,520 | 30,300 | 3,957 | 3,030 |
| 2006-11-21 | 29,200 | 30,400 | 28,010 | 28,040 | 3,127 | 2,804 |
| 2006-11-20 | 31,700 | 31,950 | 29,200 | 29,270 | 2,811 | 2,927 |
| 2006-11-17 | 32,050 | 32,850 | 31,600 | 31,950 | 1,788 | 3,195 |
| 2006-11-16 | 32,500 | 33,000 | 31,750 | 32,100 | 2,357 | 3,210 |
| 2006-11-15 | 34,000 | 34,250 | 32,600 | 32,800 | 4,734 | 3,280 |
| 2006-11-14 | 31,800 | 33,400 | 31,400 | 32,900 | 7,963 | 3,290 |
| 2006-11-13 | 35,000 | 35,000 | 35,000 | 35,000 | 639 | 3,500 |
| 2006-11-10 | 39,200 | 39,950 | 39,000 | 39,000 | 1,190 | 3,900 |
| 2006-11-09 | 39,100 | 40,200 | 39,000 | 39,550 | 1,373 | 3,955 |
| 2006-11-08 | 40,000 | 40,200 | 39,000 | 39,050 | 1,413 | 3,905 |
| 2006-11-07 | 40,300 | 40,500 | 39,800 | 40,000 | 1,064 | 4,000 |
| 2006-11-06 | 40,100 | 41,250 | 40,050 | 40,200 | 1,066 | 4,020 |
| 2006-11-02 | 41,450 | 42,250 | 40,550 | 40,900 | 1,316 | 4,090 |
| 2006-11-01 | 41,950 | 42,050 | 41,400 | 42,050 | 958 | 4,205 |
| 2006-10-31 | 42,000 | 42,400 | 41,650 | 42,100 | 1,181 | 4,210 |
| 2006-10-30 | 41,700 | 42,050 | 41,350 | 41,900 | 1,626 | 4,190 |
| 2006-10-27 | 42,400 | 42,400 | 41,650 | 41,750 | 1,618 | 4,175 |
| 2006-10-26 | 42,000 | 42,450 | 41,550 | 42,350 | 1,124 | 4,235 |
| 2006-10-25 | 41,750 | 42,200 | 41,500 | 41,900 | 1,216 | 4,190 |
| 2006-10-24 | 42,200 | 42,600 | 41,750 | 41,750 | 1,198 | 4,175 |
| 2006-10-23 | 41,600 | 42,450 | 41,550 | 42,000 | 1,090 | 4,200 |
| 2006-10-20 | 41,900 | 42,500 | 41,450 | 41,950 | 1,106 | 4,195 |
| 2006-10-19 | 43,250 | 43,250 | 42,200 | 42,700 | 1,293 | 4,270 |
| 2006-10-18 | 41,200 | 42,750 | 40,700 | 42,750 | 1,730 | 4,275 |
| 2006-10-17 | 42,900 | 42,900 | 41,350 | 42,050 | 3,595 | 4,205 |
| 2006-10-16 | 40,200 | 42,150 | 40,200 | 42,150 | 1,916 | 4,215 |
| 2006-10-13 | 39,600 | 40,700 | 39,350 | 39,950 | 2,017 | 3,995 |
| 2006-10-12 | 38,150 | 39,350 | 38,050 | 38,950 | 1,106 | 3,895 |
| 2006-10-11 | 39,000 | 39,650 | 38,050 | 38,150 | 2,150 | 3,815 |
| 2006-10-10 | 39,800 | 40,300 | 38,300 | 38,550 | 3,221 | 3,855 |
| 2006-10-06 | 41,100 | 41,500 | 40,650 | 40,700 | 1,820 | 4,070 |
| 2006-10-05 | 41,500 | 42,250 | 41,000 | 41,100 | 2,007 | 4,110 |
| 2006-10-04 | 41,850 | 42,250 | 40,550 | 40,900 | 2,362 | 4,090 |
| 2006-10-03 | 43,200 | 43,450 | 42,250 | 42,250 | 1,303 | 4,225 |
| 2006-10-02 | 43,950 | 44,450 | 42,950 | 43,450 | 1,396 | 4,345 |
| 2006-09-29 | 43,000 | 44,000 | 43,000 | 43,650 | 1,642 | 4,365 |
| 2006-09-28 | 42,000 | 43,300 | 41,200 | 43,150 | 1,522 | 4,315 |
| 2006-09-27 | 41,550 | 42,400 | 40,800 | 41,350 | 1,385 | 4,135 |
| 2006-09-26 | 41,500 | 42,400 | 41,500 | 41,700 | 688 | 4,170 |
| 2006-09-25 | 42,000 | 42,500 | 41,150 | 41,800 | 1,290 | 4,180 |
| 2006-09-22 | 43,550 | 44,900 | 43,200 | 43,200 | 1,309 | 4,320 |
| 2006-09-21 | 46,100 | 46,200 | 44,500 | 45,150 | 938 | 4,515 |
| 2006-09-20 | 46,900 | 46,900 | 45,500 | 45,800 | 1,804 | 4,580 |
| 2006-09-19 | 46,000 | 46,900 | 45,700 | 46,850 | 3,407 | 4,685 |
| 2006-09-15 | 44,100 | 45,600 | 44,100 | 45,050 | 1,878 | 4,505 |
| 2006-09-14 | 44,750 | 45,950 | 43,850 | 44,400 | 3,043 | 4,440 |
| 2006-09-13 | 46,500 | 46,800 | 43,450 | 43,450 | 2,799 | 4,345 |
| 2006-09-12 | 47,800 | 49,200 | 45,000 | 45,400 | 8,436 | 4,540 |
| 2006-09-11 | 44,700 | 47,450 | 44,300 | 47,000 | 6,385 | 4,700 |
| 2006-09-08 | 43,250 | 43,900 | 42,600 | 43,900 | 2,790 | 4,390 |
| 2006-09-07 | 43,000 | 43,200 | 42,050 | 42,850 | 2,134 | 4,285 |
| 2006-09-06 | 41,950 | 43,750 | 41,950 | 43,350 | 3,749 | 4,335 |
| 2006-09-05 | 41,000 | 41,750 | 40,700 | 41,750 | 2,555 | 4,175 |
| 2006-09-04 | 40,650 | 40,850 | 40,000 | 40,250 | 1,204 | 4,025 |
| 2006-09-01 | 39,450 | 40,000 | 39,200 | 39,850 | 973 | 3,985 |
| 2006-08-31 | 38,750 | 39,600 | 38,750 | 39,150 | 641 | 3,915 |
| 2006-08-30 | 39,250 | 39,600 | 38,450 | 38,750 | 825 | 3,875 |
| 2006-08-29 | 38,800 | 39,400 | 38,800 | 39,200 | 686 | 3,920 |
| 2006-08-28 | 40,000 | 40,000 | 38,600 | 38,750 | 1,218 | 3,875 |
| 2006-08-25 | 40,000 | 40,550 | 40,000 | 40,000 | 872 | 4,000 |
| 2006-08-24 | 40,650 | 40,700 | 40,000 | 40,100 | 913 | 4,010 |
| 2006-08-23 | 40,500 | 40,900 | 40,400 | 40,750 | 1,222 | 4,075 |
| 2006-08-22 | 40,300 | 40,750 | 40,150 | 40,700 | 549 | 4,070 |
| 2006-08-21 | 40,900 | 40,900 | 40,200 | 40,300 | 809 | 4,030 |
| 2006-08-18 | 41,000 | 41,100 | 40,500 | 40,900 | 1,108 | 4,090 |
| 2006-08-17 | 41,200 | 41,800 | 40,700 | 40,850 | 2,088 | 4,085 |
| 2006-08-16 | 40,450 | 40,900 | 39,550 | 40,800 | 1,834 | 4,080 |
| 2006-08-15 | 38,850 | 39,700 | 38,500 | 39,400 | 1,612 | 3,940 |
| 2006-08-14 | 38,000 | 38,650 | 38,000 | 38,650 | 1,022 | 3,865 |
| 2006-08-11 | 37,850 | 38,500 | 37,800 | 38,150 | 1,158 | 3,815 |
| 2006-08-10 | 37,500 | 37,950 | 37,200 | 37,650 | 1,329 | 3,765 |
| 2006-08-09 | 37,050 | 37,750 | 36,850 | 37,750 | 1,022 | 3,775 |
| 2006-08-08 | 37,500 | 37,900 | 36,850 | 37,750 | 1,141 | 3,775 |
| 2006-08-07 | 38,050 | 39,200 | 37,500 | 37,500 | 2,874 | 3,750 |
| 2006-08-04 | 39,850 | 40,400 | 39,550 | 40,050 | 1,117 | 4,005 |
| 2006-08-03 | 41,300 | 41,900 | 38,850 | 39,600 | 2,937 | 3,960 |
| 2006-08-02 | 40,400 | 41,000 | 38,550 | 40,950 | 2,304 | 4,095 |
| 2006-08-01 | 39,350 | 40,350 | 39,000 | 40,150 | 1,931 | 4,015 |
| 2006-07-31 | 37,900 | 39,500 | 37,700 | 38,550 | 1,707 | 3,855 |
| 2006-07-28 | 37,000 | 37,950 | 36,550 | 37,500 | 1,061 | 3,750 |
| 2006-07-27 | 36,050 | 37,450 | 36,050 | 37,200 | 1,039 | 3,720 |
| 2006-07-26 | 37,550 | 37,950 | 37,150 | 37,150 | 876 | 3,715 |
| 2006-07-25 | 38,200 | 38,750 | 37,200 | 37,600 | 1,493 | 3,760 |
| 2006-07-24 | 38,500 | 38,950 | 37,800 | 38,200 | 1,133 | 3,820 |
| 2006-07-21 | 37,350 | 40,750 | 37,200 | 39,500 | 2,402 | 3,950 |
| 2006-07-20 | 37,500 | 39,000 | 37,150 | 38,950 | 3,071 | 3,895 |
| 2006-07-19 | 37,850 | 38,250 | 36,000 | 36,700 | 3,657 | 3,670 |
| 2006-07-18 | 38,800 | 39,200 | 36,850 | 38,650 | 4,749 | 3,865 |
| 2006-07-14 | 39,600 | 40,300 | 39,100 | 39,950 | 3,079 | 3,995 |
| 2006-07-13 | 40,700 | 41,750 | 40,000 | 40,050 | 3,071 | 4,005 |
| 2006-07-12 | 41,000 | 41,300 | 40,250 | 41,200 | 2,185 | 4,120 |
| 2006-07-11 | 42,600 | 42,850 | 41,500 | 41,850 | 1,450 | 4,185 |
| 2006-07-10 | 43,000 | 43,550 | 42,600 | 43,400 | 1,493 | 4,340 |
| 2006-07-07 | 44,700 | 45,100 | 43,500 | 44,150 | 1,641 | 4,415 |
| 2006-07-06 | 45,050 | 45,300 | 44,600 | 45,100 | 1,426 | 4,510 |
| 2006-07-05 | 45,100 | 46,250 | 45,000 | 45,450 | 1,583 | 4,545 |
| 2006-07-04 | 46,600 | 46,650 | 46,150 | 46,300 | 1,540 | 4,630 |
| 2006-07-03 | 44,800 | 46,500 | 44,000 | 46,100 | 3,320 | 4,610 |
| 2006-06-30 | 44,750 | 45,500 | 44,450 | 44,600 | 1,810 | 4,460 |
| 2006-06-29 | 45,100 | 45,600 | 44,300 | 44,400 | 2,996 | 4,440 |
| 2006-06-28 | 45,000 | 45,800 | 45,000 | 45,450 | 1,630 | 4,545 |
| 2006-06-27 | 45,950 | 46,500 | 45,200 | 46,200 | 1,447 | 4,620 |
| 2006-06-26 | 45,600 | 45,800 | 45,000 | 45,700 | 1,220 | 4,570 |
| 2006-06-23 | 45,650 | 45,750 | 45,000 | 45,600 | 1,248 | 4,560 |
| 2006-06-22 | 45,500 | 46,400 | 45,450 | 46,000 | 1,758 | 4,600 |
| 2006-06-21 | 46,500 | 47,100 | 44,450 | 45,150 | 3,117 | 4,515 |
| 2006-06-20 | 47,550 | 48,050 | 46,050 | 46,900 | 3,206 | 4,690 |
| 2006-06-19 | 49,150 | 49,450 | 47,650 | 48,150 | 7,415 | 4,815 |
| 2006-06-16 | 45,950 | 47,550 | 45,700 | 47,550 | 4,065 | 4,755 |
| 2006-06-15 | 43,500 | 44,200 | 43,000 | 43,550 | 2,610 | 4,355 |
| 2006-06-14 | 40,900 | 43,000 | 40,550 | 42,700 | 2,659 | 4,270 |
| 2006-06-13 | 41,600 | 42,400 | 41,000 | 41,300 | 2,077 | 4,130 |
| 2006-06-12 | 40,600 | 42,600 | 40,200 | 42,250 | 3,019 | 4,225 |
| 2006-06-09 | 40,100 | 41,400 | 40,100 | 40,700 | 3,763 | 4,070 |
| 2006-06-08 | 41,200 | 41,500 | 39,650 | 40,150 | 5,507 | 4,015 |
| 2006-06-07 | 42,200 | 44,550 | 41,700 | 42,250 | 5,832 | 4,225 |
| 2006-06-06 | 43,000 | 44,050 | 42,000 | 42,200 | 4,699 | 4,220 |
| 2006-06-05 | 44,000 | 45,950 | 44,000 | 44,450 | 10,408 | 4,445 |
| 2006-06-02 | 43,550 | 44,000 | 40,350 | 42,450 | 10,141 | 4,245 |
| 2006-06-01 | 47,300 | 48,700 | 43,700 | 44,350 | 5,422 | 4,435 |
| 2006-05-31 | 47,700 | 48,800 | 47,350 | 47,700 | 3,491 | 4,770 |
| 2006-05-30 | 50,600 | 50,900 | 49,600 | 49,700 | 3,435 | 4,970 |
| 2006-05-29 | 52,600 | 53,200 | 50,500 | 50,500 | 2,981 | 5,050 |
| 2006-05-26 | 53,400 | 54,000 | 52,700 | 53,100 | 1,329 | 5,310 |
| 2006-05-25 | 54,100 | 54,800 | 53,700 | 54,200 | 1,502 | 5,420 |
| 2006-05-24 | 53,800 | 54,700 | 53,800 | 54,100 | 1,360 | 5,410 |
| 2006-05-23 | 54,500 | 56,400 | 53,700 | 53,800 | 2,764 | 5,380 |
| 2006-05-22 | 58,000 | 58,900 | 56,100 | 56,100 | 3,060 | 5,610 |
| 2006-05-19 | 54,300 | 59,600 | 54,300 | 58,500 | 2,170 | 5,850 |
| 2006-05-18 | 53,500 | 56,000 | 53,000 | 55,300 | 2,389 | 5,530 |
| 2006-05-17 | 56,000 | 56,300 | 54,200 | 55,300 | 2,120 | 5,530 |
| 2006-05-16 | 57,800 | 58,700 | 55,700 | 55,900 | 2,169 | 5,590 |
| 2006-05-15 | 58,000 | 58,800 | 57,600 | 58,600 | 1,716 | 5,860 |
| 2006-05-12 | 58,500 | 59,000 | 57,600 | 59,000 | 2,375 | 5,900 |
| 2006-05-11 | 60,000 | 60,400 | 58,700 | 59,400 | 3,009 | 5,940 |
| 2006-05-10 | 62,000 | 62,200 | 60,400 | 60,600 | 2,059 | 6,060 |
| 2006-05-09 | 62,900 | 63,400 | 62,000 | 62,300 | 1,349 | 6,230 |
| 2006-05-08 | 63,700 | 64,200 | 62,300 | 62,900 | 1,415 | 6,290 |
| 2006-05-02 | 63,200 | 63,900 | 63,200 | 63,700 | 728 | 6,370 |
| 2006-05-01 | 63,300 | 64,000 | 62,700 | 63,100 | 1,786 | 6,310 |
| 2006-04-28 | 64,000 | 64,900 | 62,100 | 64,300 | 2,917 | 6,430 |
| 2006-04-27 | 62,300 | 64,400 | 62,200 | 64,200 | 2,188 | 6,420 |
| 2006-04-26 | 63,300 | 63,900 | 61,700 | 62,100 | 2,874 | 6,210 |
| 2006-04-25 | 61,600 | 63,500 | 61,500 | 63,300 | 3,183 | 6,330 |
| 2006-04-24 | 62,000 | 62,900 | 61,100 | 61,500 | 3,199 | 6,150 |
| 2006-04-21 | 65,000 | 65,500 | 63,800 | 64,000 | 2,725 | 6,400 |
| 2006-04-20 | 67,500 | 67,500 | 65,500 | 66,000 | 2,076 | 6,600 |
| 2006-04-19 | 68,900 | 68,900 | 67,000 | 67,000 | 1,755 | 6,700 |
| 2006-04-18 | 65,800 | 68,400 | 65,600 | 68,100 | 2,104 | 6,810 |
| 2006-04-17 | 69,600 | 69,900 | 66,800 | 67,300 | 3,328 | 6,730 |
| 2006-04-14 | 70,100 | 70,300 | 69,000 | 69,500 | 1,441 | 6,950 |
| 2006-04-13 | 70,000 | 70,500 | 69,100 | 69,700 | 3,128 | 6,970 |
| 2006-04-12 | 71,100 | 71,300 | 70,200 | 70,200 | 2,261 | 7,020 |
| 2006-04-11 | 71,100 | 72,000 | 70,900 | 71,000 | 2,397 | 7,100 |
| 2006-04-10 | 70,800 | 72,300 | 70,700 | 71,700 | 2,967 | 7,170 |
| 2006-04-07 | 71,700 | 71,700 | 70,500 | 70,900 | 2,438 | 7,090 |
| 2006-04-06 | 69,100 | 72,100 | 69,100 | 71,500 | 4,366 | 7,150 |
| 2006-04-05 | 72,300 | 72,400 | 70,000 | 70,100 | 4,243 | 7,010 |
| 2006-04-04 | 73,100 | 73,900 | 71,300 | 71,400 | 5,730 | 7,140 |
| 2006-04-03 | 73,900 | 75,800 | 73,300 | 74,100 | 9,096 | 7,410 |
| 2006-03-31 | 70,000 | 73,000 | 70,000 | 73,000 | 10,420 | 7,300 |
| 2006-03-30 | 66,900 | 69,300 | 66,900 | 69,000 | 9,254 | 6,900 |
| 2006-03-29 | 64,200 | 66,600 | 63,600 | 66,600 | 4,782 | 6,660 |
| 2006-03-28 | 63,800 | 64,400 | 63,000 | 63,900 | 1,438 | 6,390 |
| 2006-03-27 | 63,800 | 64,600 | 63,300 | 63,800 | 2,437 | 6,380 |
| 2006-03-24 | 63,900 | 64,300 | 63,500 | 64,100 | 2,225 | 6,410 |
| 2006-03-23 | 66,000 | 66,000 | 63,700 | 63,700 | 3,415 | 6,370 |
| 2006-03-22 | 64,000 | 66,000 | 63,700 | 65,400 | 5,473 | 6,540 |
| 2006-03-20 | 63,200 | 63,900 | 62,200 | 62,700 | 3,392 | 6,270 |
| 2006-03-17 | 62,800 | 64,000 | 61,100 | 63,200 | 5,646 | 6,320 |
| 2006-03-16 | 66,100 | 66,300 | 62,700 | 63,600 | 4,449 | 6,360 |
| 2006-03-15 | 66,500 | 67,300 | 65,500 | 66,000 | 4,727 | 6,600 |
| 2006-03-14 | 68,100 | 68,100 | 65,800 | 67,000 | 4,161 | 6,700 |
| 2006-03-13 | 67,600 | 68,400 | 67,100 | 67,800 | 5,070 | 6,780 |
| 2006-03-10 | 67,900 | 68,300 | 66,300 | 66,800 | 4,459 | 6,680 |
| 2006-03-09 | 66,100 | 67,700 | 65,800 | 67,600 | 4,627 | 6,760 |
| 2006-03-08 | 64,200 | 66,700 | 63,500 | 65,900 | 5,737 | 6,590 |
| 2006-03-07 | 68,700 | 69,200 | 65,300 | 65,700 | 17,976 | 6,570 |
| 2006-03-06 | 68,500 | 68,500 | 68,000 | 68,500 | 13,848 | 6,850 |
| 2006-03-03 | 63,500 | 63,500 | 63,500 | 63,500 | 1,121 | 6,350 |
| 2006-03-02 | 60,100 | 60,600 | 58,500 | 58,500 | 3,345 | 5,850 |
| 2006-03-01 | 58,700 | 60,800 | 57,800 | 59,100 | 4,731 | 5,910 |
| 2006-02-28 | 60,500 | 61,700 | 57,800 | 59,100 | 7,341 | 5,910 |
| 2006-02-27 | 64,800 | 65,000 | 60,700 | 60,700 | 9,976 | 6,070 |
| 2006-02-24 | 59,100 | 62,400 | 57,700 | 61,900 | 6,651 | 6,190 |
| 2006-02-23 | 55,900 | 59,800 | 55,900 | 58,100 | 8,411 | 5,810 |
| 2006-02-22 | 55,500 | 57,000 | 53,500 | 56,400 | 8,832 | 5,640 |
| 2006-02-21 | 50,900 | 56,000 | 50,600 | 55,300 | 15,388 | 5,530 |
| 2006-02-20 | 52,400 | 52,400 | 52,400 | 52,400 | 2,616 | 5,240 |
| 2006-02-17 | 59,500 | 61,300 | 56,800 | 57,400 | 11,762 | 5,740 |
| 2006-02-16 | 60,400 | 61,900 | 58,600 | 59,200 | 9,077 | 5,920 |
| 2006-02-15 | 62,600 | 65,100 | 60,000 | 61,400 | 26,309 | 6,140 |
| 2006-02-14 | 60,100 | 60,100 | 60,100 | 60,100 | 4,019 | 6,010 |
| 2006-02-13 | 66,100 | 67,200 | 65,100 | 65,100 | 20,306 | 6,510 |
| 2006-02-10 | 85,200 | 86,500 | 75,100 | 75,100 | 10,664 | 7,510 |
| 2006-02-09 | 87,500 | 88,200 | 84,100 | 85,100 | 3,305 | 8,510 |
| 2006-02-08 | 88,400 | 89,000 | 85,000 | 86,700 | 6,901 | 8,670 |
| 2006-02-07 | 84,900 | 88,500 | 84,600 | 87,800 | 7,418 | 8,780 |
| 2006-02-06 | 83,200 | 83,900 | 82,200 | 83,400 | 3,079 | 8,340 |
| 2006-02-03 | 83,500 | 84,200 | 82,200 | 83,400 | 3,363 | 8,340 |
| 2006-02-02 | 85,500 | 85,900 | 83,500 | 83,700 | 3,729 | 8,370 |
| 2006-02-01 | 85,700 | 86,900 | 83,500 | 83,500 | 5,368 | 8,350 |
| 2006-01-31 | 88,500 | 88,800 | 85,000 | 87,200 | 4,214 | 8,720 |
| 2006-01-30 | 90,600 | 90,600 | 87,900 | 89,000 | 4,232 | 8,900 |
| 2006-01-27 | 89,500 | 89,900 | 87,100 | 88,400 | 4,142 | 8,840 |
| 2006-01-26 | 89,200 | 90,800 | 87,700 | 87,800 | 5,065 | 8,780 |
| 2006-01-25 | 87,500 | 89,900 | 86,500 | 88,200 | 4,637 | 8,820 |
| 2006-01-24 | 84,000 | 87,400 | 83,500 | 85,700 | 4,619 | 8,570 |
| 2006-01-23 | 82,100 | 85,900 | 82,000 | 82,100 | 5,788 | 8,210 |
| 2006-01-20 | 93,800 | 94,200 | 86,000 | 87,100 | 11,452 | 8,710 |
| 2006-01-19 | 79,500 | 90,000 | 79,100 | 89,800 | 12,896 | 8,980 |
| 2006-01-18 | 90,000 | 90,300 | 77,200 | 80,500 | 20,782 | 8,050 |
| 2006-01-17 | 97,000 | 101,000 | 83,500 | 87,000 | 23,735 | 8,700 |
| 2006-01-16 | 101,000 | 104,000 | 98,000 | 103,000 | 33,847 | 10,300 |
| 2006-01-13 | 93,700 | 101,000 | 93,300 | 99,600 | 44,074 | 9,960 |
| 2006-01-12 | 88,000 | 92,300 | 87,300 | 92,300 | 14,132 | 9,230 |
| 2006-01-11 | 90,700 | 91,300 | 87,600 | 88,900 | 8,454 | 8,890 |
| 2006-01-10 | 92,000 | 92,000 | 90,300 | 90,400 | 13,921 | 9,040 |
| 2006-01-06 | 86,100 | 92,700 | 86,100 | 89,300 | 27,694 | 8,930 |
| 2006-01-05 | 86,300 | 87,400 | 86,100 | 86,100 | 6,461 | 8,610 |
| 2006-01-04 | 87,800 | 87,800 | 85,900 | 86,000 | 4,702 | 8,600 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
