2373 (株)ケア21 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 | 58,300 | 59,400 | 58,300 | 59,400 | 8 | 99 |
| 2006-12-28 | 58,300 | 58,500 | 58,000 | 58,200 | 37 | 97 |
| 2006-12-27 | 59,500 | 60,000 | 58,300 | 58,300 | 61 | 97.17 |
| 2006-12-26 | 59,600 | 59,600 | 58,000 | 59,000 | 59 | 98.33 |
| 2006-12-25 | 60,500 | 60,700 | 59,800 | 60,100 | 68 | 100.17 |
| 2006-12-22 | 60,400 | 61,500 | 59,800 | 60,900 | 47 | 101.50 |
| 2006-12-21 | 62,000 | 62,000 | 61,100 | 62,000 | 34 | 103.33 |
| 2006-12-20 | 62,300 | 62,400 | 61,200 | 62,400 | 63 | 104 |
| 2006-12-19 | 63,000 | 63,000 | 60,600 | 61,800 | 80 | 103 |
| 2006-12-18 | 65,100 | 65,100 | 63,900 | 64,500 | 109 | 107.50 |
| 2006-12-15 | 62,800 | 64,800 | 62,300 | 62,900 | 71 | 104.83 |
| 2006-12-14 | 65,700 | 65,700 | 62,000 | 62,200 | 232 | 103.67 |
| 2006-12-13 | 62,700 | 65,200 | 61,500 | 65,200 | 195 | 108.67 |
| 2006-12-12 | 62,000 | 62,000 | 59,900 | 60,200 | 232 | 100.33 |
| 2006-12-11 | 66,000 | 66,700 | 64,000 | 64,100 | 177 | 106.83 |
| 2006-12-08 | 69,000 | 69,800 | 68,000 | 69,000 | 51 | 115 |
| 2006-12-07 | 68,600 | 68,900 | 68,000 | 68,700 | 135 | 114.50 |
| 2006-12-06 | 72,000 | 72,000 | 70,100 | 70,100 | 86 | 116.83 |
| 2006-12-05 | 75,000 | 75,000 | 70,300 | 72,000 | 87 | 120 |
| 2006-12-04 | 74,800 | 75,000 | 74,300 | 74,900 | 85 | 124.83 |
| 2006-12-01 | 74,500 | 74,900 | 73,800 | 74,500 | 108 | 124.17 |
| 2006-11-30 | 75,000 | 75,900 | 74,100 | 74,400 | 147 | 124 |
| 2006-11-29 | 73,800 | 75,700 | 73,500 | 74,000 | 254 | 123.33 |
| 2006-11-28 | 75,500 | 75,600 | 73,300 | 74,000 | 315 | 123.33 |
| 2006-11-27 | 76,600 | 78,500 | 70,500 | 75,300 | 3,284 | 125.50 |
| 2006-11-24 | 69,900 | 74,600 | 69,900 | 74,600 | 421 | 124.33 |
| 2006-11-22 | 70,000 | 70,000 | 69,000 | 69,600 | 68 | 116 |
| 2006-11-21 | 70,400 | 70,400 | 68,100 | 70,000 | 71 | 116.67 |
| 2006-11-20 | 71,600 | 71,900 | 70,000 | 71,000 | 79 | 118.33 |
| 2006-11-17 | 70,000 | 71,000 | 69,800 | 71,000 | 48 | 118.33 |
| 2006-11-16 | 70,000 | 73,800 | 69,900 | 70,500 | 202 | 117.50 |
| 2006-11-15 | 70,000 | 70,500 | 69,400 | 69,500 | 21 | 115.83 |
| 2006-11-14 | 69,500 | 70,000 | 69,200 | 70,000 | 45 | 116.67 |
| 2006-11-13 | 69,700 | 69,700 | 67,000 | 69,500 | 58 | 115.83 |
| 2006-11-10 | 69,200 | 69,700 | 69,000 | 69,700 | 41 | 116.17 |
| 2006-11-09 | 69,700 | 69,700 | 69,000 | 69,700 | 49 | 116.17 |
| 2006-11-08 | 69,900 | 69,900 | 69,000 | 69,500 | 88 | 115.83 |
| 2006-11-07 | 70,000 | 70,400 | 69,100 | 69,500 | 59 | 115.83 |
| 2006-11-06 | 68,900 | 72,000 | 68,500 | 69,300 | 77 | 115.50 |
| 2006-11-02 | 69,800 | 69,800 | 68,100 | 69,000 | 79 | 115 |
| 2006-11-01 | 69,000 | 70,500 | 68,500 | 69,000 | 33 | 115 |
| 2006-10-31 | 69,000 | 69,000 | 68,000 | 69,000 | 27 | 115 |
| 2006-10-30 | 69,500 | 69,600 | 67,100 | 68,000 | 65 | 113.33 |
| 2006-10-27 | 67,200 | 68,000 | 67,200 | 68,000 | 20 | 113.33 |
| 2006-10-26 | 67,500 | 69,500 | 67,200 | 68,000 | 59 | 113.33 |
| 2006-10-25 | 74,000 | 75,000 | 69,000 | 69,000 | 187 | 115 |
| 2006-10-24 | 67,000 | 71,000 | 67,000 | 71,000 | 108 | 118.33 |
| 2006-10-23 | 65,500 | 67,500 | 65,500 | 66,000 | 19 | 110 |
| 2006-10-20 | 66,100 | 66,100 | 65,500 | 65,600 | 31 | 109.33 |
| 2006-10-19 | 67,000 | 68,700 | 66,000 | 67,000 | 27 | 111.67 |
| 2006-10-18 | 64,000 | 67,400 | 64,000 | 65,600 | 33 | 109.33 |
| 2006-10-17 | 70,000 | 70,000 | 65,000 | 66,400 | 22 | 110.67 |
| 2006-10-16 | 69,400 | 69,900 | 68,500 | 68,500 | 56 | 114.17 |
| 2006-10-13 | 65,700 | 68,900 | 65,500 | 68,300 | 91 | 113.83 |
| 2006-10-12 | 79,500 | 79,500 | 68,000 | 68,700 | 349 | 114.50 |
| 2006-10-11 | 68,500 | 71,500 | 68,100 | 71,500 | 368 | 119.17 |
| 2006-10-10 | 62,000 | 66,500 | 62,000 | 66,500 | 98 | 110.83 |
| 2006-10-06 | 62,500 | 63,700 | 61,500 | 61,500 | 33 | 102.50 |
| 2006-10-05 | 63,000 | 64,000 | 62,800 | 62,800 | 36 | 104.67 |
| 2006-10-04 | 62,600 | 63,500 | 62,500 | 62,500 | 40 | 104.17 |
| 2006-10-03 | 63,000 | 63,000 | 62,200 | 63,000 | 19 | 105 |
| 2006-10-02 | 62,500 | 62,500 | 61,400 | 62,000 | 63 | 103.33 |
| 2006-09-29 | 63,000 | 63,900 | 62,400 | 62,600 | 86 | 104.33 |
| 2006-09-28 | 63,200 | 63,500 | 62,300 | 62,400 | 62 | 104 |
| 2006-09-27 | 64,000 | 64,000 | 62,000 | 64,000 | 50 | 106.67 |
| 2006-09-26 | 64,300 | 64,300 | 62,600 | 62,600 | 40 | 104.33 |
| 2006-09-25 | 66,400 | 66,400 | 63,800 | 63,800 | 24 | 106.33 |
| 2006-09-22 | 66,300 | 66,900 | 65,000 | 66,900 | 34 | 111.50 |
| 2006-09-21 | 68,400 | 69,200 | 67,500 | 67,500 | 39 | 112.50 |
| 2006-09-20 | 71,000 | 71,000 | 67,400 | 67,400 | 63 | 112.33 |
| 2006-09-19 | 68,600 | 70,700 | 68,600 | 70,000 | 49 | 116.67 |
| 2006-09-15 | 76,000 | 76,000 | 73,000 | 73,100 | 48 | 121.83 |
| 2006-09-14 | 75,000 | 77,000 | 75,000 | 75,000 | 42 | 125 |
| 2006-09-13 | 78,600 | 79,900 | 75,000 | 75,000 | 50 | 125 |
| 2006-09-12 | 80,000 | 80,100 | 78,600 | 78,600 | 78 | 131 |
| 2006-09-11 | 80,000 | 80,800 | 79,000 | 79,600 | 60 | 132.67 |
| 2006-09-08 | 81,600 | 82,400 | 81,100 | 81,500 | 33 | 135.83 |
| 2006-09-07 | 82,500 | 82,800 | 81,600 | 81,600 | 20 | 136 |
| 2006-09-06 | 83,000 | 83,000 | 81,800 | 82,100 | 32 | 136.83 |
| 2006-09-05 | 83,500 | 83,500 | 81,500 | 82,600 | 30 | 137.67 |
| 2006-09-04 | 81,500 | 82,300 | 81,000 | 81,500 | 30 | 135.83 |
| 2006-09-01 | 82,500 | 83,900 | 80,500 | 80,500 | 29 | 134.17 |
| 2006-08-31 | 81,000 | 82,800 | 80,600 | 82,500 | 44 | 137.50 |
| 2006-08-30 | 82,700 | 84,000 | 81,700 | 81,700 | 43 | 136.17 |
| 2006-08-29 | 82,800 | 84,000 | 81,700 | 84,000 | 34 | 140 |
| 2006-08-28 | 85,900 | 85,900 | 83,400 | 83,400 | 34 | 139 |
| 2006-08-25 | 85,800 | 85,900 | 84,700 | 84,700 | 45 | 141.17 |
| 2006-08-24 | 86,100 | 86,500 | 85,000 | 85,000 | 101 | 141.67 |
| 2006-08-23 | 86,500 | 86,900 | 85,100 | 85,100 | 128 | 141.83 |
| 2006-08-22 | 85,700 | 86,600 | 85,200 | 86,200 | 40 | 143.67 |
| 2006-08-21 | 87,500 | 87,500 | 85,100 | 86,700 | 64 | 144.50 |
| 2006-08-18 | 86,300 | 87,500 | 84,100 | 85,900 | 111 | 143.17 |
| 2006-08-17 | 86,400 | 93,000 | 83,300 | 83,300 | 351 | 138.83 |
| 2006-08-16 | 82,000 | 84,600 | 82,000 | 84,300 | 166 | 140.50 |
| 2006-08-15 | 81,000 | 82,000 | 80,000 | 82,000 | 36 | 136.67 |
| 2006-08-14 | 82,800 | 82,800 | 79,500 | 82,000 | 30 | 136.67 |
| 2006-08-11 | 81,000 | 82,900 | 81,000 | 81,400 | 63 | 135.67 |
| 2006-08-10 | 80,000 | 81,000 | 79,600 | 81,000 | 56 | 135 |
| 2006-08-09 | 80,900 | 81,000 | 79,500 | 80,100 | 34 | 133.50 |
| 2006-08-08 | 83,000 | 83,000 | 78,500 | 81,000 | 48 | 135 |
| 2006-08-07 | 87,900 | 87,900 | 81,000 | 83,000 | 98 | 138.33 |
| 2006-08-04 | 86,800 | 86,900 | 85,000 | 86,700 | 47 | 144.50 |
| 2006-08-03 | 90,000 | 90,000 | 84,000 | 86,800 | 159 | 144.67 |
| 2006-08-02 | 77,600 | 84,000 | 77,500 | 81,900 | 199 | 136.50 |
| 2006-08-01 | 74,500 | 78,000 | 74,500 | 77,000 | 98 | 128.33 |
| 2006-07-31 | 75,000 | 79,000 | 74,000 | 75,500 | 91 | 125.83 |
| 2006-07-28 | 74,000 | 74,000 | 70,000 | 74,000 | 169 | 123.33 |
| 2006-07-27 | 75,000 | 78,500 | 73,500 | 75,900 | 115 | 126.50 |
| 2006-07-26 | 86,000 | 86,000 | 78,200 | 80,900 | 88 | 134.83 |
| 2006-07-25 | 85,800 | 88,800 | 85,200 | 86,000 | 102 | 143.33 |
| 2006-07-24 | 84,400 | 86,800 | 84,400 | 86,800 | 78 | 144.67 |
| 2006-07-21 | 87,100 | 91,000 | 87,100 | 89,400 | 46 | 149 |
| 2006-07-20 | 93,200 | 93,500 | 89,100 | 93,000 | 105 | 155 |
| 2006-07-19 | 94,000 | 94,000 | 82,400 | 87,200 | 145 | 145.33 |
| 2006-07-18 | 100,000 | 100,000 | 85,200 | 86,200 | 242 | 143.67 |
| 2006-07-14 | 107,000 | 107,000 | 101,000 | 102,000 | 396 | 170 |
| 2006-07-13 | 108,000 | 112,000 | 105,000 | 107,000 | 693 | 178.33 |
| 2006-07-12 | 134,000 | 139,000 | 110,000 | 114,000 | 4,027 | 190 |
| 2006-07-11 | 106,000 | 124,000 | 106,000 | 124,000 | 3,004 | 206.67 |
| 2006-07-10 | 108,000 | 108,000 | 102,000 | 104,000 | 59 | 173.33 |
| 2006-07-07 | 111,000 | 111,000 | 108,000 | 108,000 | 49 | 180 |
| 2006-07-06 | 112,000 | 112,000 | 110,000 | 110,000 | 20 | 183.33 |
| 2006-07-05 | 112,000 | 112,000 | 110,000 | 111,000 | 55 | 185 |
| 2006-07-04 | 112,000 | 115,000 | 111,000 | 112,000 | 112 | 186.67 |
| 2006-07-03 | 109,000 | 111,000 | 108,000 | 110,000 | 51 | 183.33 |
| 2006-06-30 | 111,000 | 112,000 | 109,000 | 110,000 | 105 | 183.33 |
| 2006-06-29 | 108,000 | 113,000 | 108,000 | 109,000 | 116 | 181.67 |
| 2006-06-28 | 112,000 | 113,000 | 106,000 | 108,000 | 104 | 180 |
| 2006-06-27 | 112,000 | 113,000 | 111,000 | 113,000 | 41 | 188.33 |
| 2006-06-26 | 114,000 | 114,000 | 111,000 | 112,000 | 77 | 186.67 |
| 2006-06-23 | 115,000 | 115,000 | 113,000 | 115,000 | 21 | 191.67 |
| 2006-06-22 | 116,000 | 116,000 | 114,000 | 116,000 | 42 | 193.33 |
| 2006-06-21 | 116,000 | 116,000 | 112,000 | 115,000 | 74 | 191.67 |
| 2006-06-20 | 118,000 | 118,000 | 115,000 | 116,000 | 108 | 193.33 |
| 2006-06-19 | 118,000 | 119,000 | 115,000 | 118,000 | 119 | 196.67 |
| 2006-06-16 | 118,000 | 118,000 | 115,000 | 115,000 | 318 | 191.67 |
| 2006-06-15 | 111,000 | 117,000 | 110,000 | 112,000 | 1,118 | 186.67 |
| 2006-06-14 | 115,000 | 124,000 | 114,000 | 117,000 | 516 | 195 |
| 2006-06-13 | 118,000 | 119,000 | 115,000 | 116,000 | 50 | 193.33 |
| 2006-06-12 | 116,000 | 129,000 | 115,000 | 120,000 | 379 | 200 |
| 2006-06-09 | 113,000 | 118,000 | 110,000 | 114,000 | 87 | 190 |
| 2006-06-08 | 116,000 | 116,000 | 111,000 | 114,000 | 120 | 190 |
| 2006-06-07 | 120,000 | 121,000 | 117,000 | 119,000 | 50 | 198.33 |
| 2006-06-06 | 119,000 | 122,000 | 117,000 | 120,000 | 84 | 200 |
| 2006-06-05 | 128,000 | 128,000 | 115,000 | 124,000 | 146 | 206.67 |
| 2006-06-02 | 119,000 | 126,000 | 110,000 | 124,000 | 241 | 206.67 |
| 2006-06-01 | 127,000 | 129,000 | 122,000 | 123,000 | 157 | 205 |
| 2006-05-31 | 127,000 | 128,000 | 126,000 | 127,000 | 106 | 211.67 |
| 2006-05-30 | 131,000 | 131,000 | 127,000 | 128,000 | 98 | 213.33 |
| 2006-05-29 | 138,000 | 139,000 | 132,000 | 132,000 | 156 | 220 |
| 2006-05-26 | 138,000 | 147,000 | 136,000 | 137,000 | 1,277 | 228.33 |
| 2006-05-25 | 134,000 | 141,000 | 134,000 | 139,000 | 659 | 231.67 |
| 2006-05-24 | 136,000 | 136,000 | 131,000 | 133,000 | 47 | 221.67 |
| 2006-05-23 | 134,000 | 135,000 | 130,000 | 133,000 | 113 | 221.67 |
| 2006-05-22 | 135,000 | 138,000 | 132,000 | 135,000 | 248 | 225 |
| 2006-05-19 | 126,000 | 130,000 | 125,000 | 129,000 | 188 | 215 |
| 2006-05-18 | 126,000 | 128,000 | 125,000 | 128,000 | 151 | 213.33 |
| 2006-05-17 | 130,000 | 134,000 | 126,000 | 130,000 | 177 | 216.67 |
| 2006-05-16 | 140,000 | 140,000 | 128,000 | 132,000 | 294 | 220 |
| 2006-05-15 | 139,000 | 146,000 | 138,000 | 141,000 | 874 | 235 |
| 2006-05-12 | 141,000 | 143,000 | 137,000 | 141,000 | 312 | 235 |
| 2006-05-11 | 142,000 | 152,000 | 141,000 | 143,000 | 2,016 | 238.33 |
| 2006-05-10 | 146,000 | 146,000 | 142,000 | 142,000 | 138 | 236.67 |
| 2006-05-09 | 148,000 | 148,000 | 144,000 | 145,000 | 213 | 241.67 |
| 2006-05-08 | 146,000 | 151,000 | 144,000 | 148,000 | 832 | 246.67 |
| 2006-05-02 | 145,000 | 149,000 | 143,000 | 144,000 | 473 | 240 |
| 2006-05-01 | 144,000 | 149,000 | 142,000 | 144,000 | 651 | 240 |
| 2006-04-28 | 147,000 | 151,000 | 142,000 | 144,000 | 450 | 240 |
| 2006-04-27 | 144,000 | 157,000 | 144,000 | 146,000 | 2,544 | 243.33 |
| 2006-04-26 | 145,000 | 146,000 | 139,000 | 142,000 | 655 | 236.67 |
| 2006-04-25 | 146,000 | 153,000 | 143,000 | 147,000 | 784 | 245 |
| 2006-04-24 | 150,000 | 153,000 | 136,000 | 144,000 | 1,773 | 240 |
| 2006-04-21 | 164,000 | 168,000 | 151,000 | 155,000 | 773 | 258.33 |
| 2006-04-20 | 169,000 | 173,000 | 165,000 | 166,000 | 2,095 | 276.67 |
| 2006-04-19 | 168,000 | 181,000 | 165,000 | 170,000 | 8,138 | 283.33 |
| 2006-04-18 | 163,000 | 167,000 | 156,000 | 163,000 | 1,286 | 271.67 |
| 2006-04-17 | 168,000 | 178,000 | 159,000 | 159,000 | 4,011 | 265 |
| 2006-04-14 | 157,000 | 182,000 | 157,000 | 162,000 | 14,446 | 270 |
| 2006-04-13 | 157,000 | 157,000 | 153,000 | 154,000 | 190 | 256.67 |
| 2006-04-12 | 159,000 | 159,000 | 154,000 | 156,000 | 295 | 260 |
| 2006-04-11 | 159,000 | 163,000 | 156,000 | 157,000 | 485 | 261.67 |
| 2006-04-10 | 156,000 | 168,000 | 155,000 | 157,000 | 1,855 | 261.67 |
| 2006-04-07 | 163,000 | 168,000 | 155,000 | 160,000 | 1,864 | 266.67 |
| 2006-04-06 | 165,000 | 186,000 | 159,000 | 162,000 | 12,264 | 270 |
| 2006-04-05 | 144,000 | 163,000 | 144,000 | 163,000 | 5,343 | 271.67 |
| 2006-04-04 | 149,000 | 149,000 | 142,000 | 143,000 | 379 | 238.33 |
| 2006-04-03 | 145,000 | 151,000 | 142,000 | 147,000 | 370 | 245 |
| 2006-03-31 | 144,000 | 146,000 | 142,000 | 145,000 | 180 | 241.67 |
| 2006-03-30 | 150,000 | 150,000 | 144,000 | 145,000 | 283 | 241.67 |
| 2006-03-29 | 153,000 | 156,000 | 146,000 | 150,000 | 1,207 | 250 |
| 2006-03-28 | 153,000 | 164,000 | 141,000 | 146,000 | 1,943 | 243.33 |
| 2006-03-27 | 148,000 | 177,000 | 147,000 | 148,000 | 7,821 | 246.67 |
| 2006-03-24 | 131,000 | 152,000 | 131,000 | 151,000 | 4,676 | 251.67 |
| 2006-03-23 | 134,000 | 135,000 | 132,000 | 132,000 | 60 | 220 |
| 2006-03-22 | 136,000 | 136,000 | 134,000 | 134,000 | 67 | 223.33 |
| 2006-03-20 | 135,000 | 139,000 | 135,000 | 136,000 | 99 | 226.67 |
| 2006-03-17 | 136,000 | 144,000 | 131,000 | 135,000 | 296 | 225 |
| 2006-03-16 | 134,000 | 144,000 | 133,000 | 136,000 | 368 | 226.67 |
| 2006-03-15 | 135,000 | 141,000 | 133,000 | 133,000 | 208 | 221.67 |
| 2006-03-14 | 137,000 | 137,000 | 134,000 | 135,000 | 39 | 225 |
| 2006-03-13 | 138,000 | 139,000 | 134,000 | 136,000 | 106 | 226.67 |
| 2006-03-10 | 129,000 | 131,000 | 129,000 | 130,000 | 38 | 216.67 |
| 2006-03-09 | 128,000 | 130,000 | 128,000 | 130,000 | 18 | 216.67 |
| 2006-03-08 | 127,000 | 129,000 | 127,000 | 129,000 | 35 | 215 |
| 2006-03-07 | 126,000 | 130,000 | 126,000 | 129,000 | 141 | 215 |
| 2006-03-06 | 128,000 | 132,000 | 126,000 | 129,000 | 169 | 215 |
| 2006-03-03 | 133,000 | 149,000 | 121,000 | 126,000 | 1,179 | 210 |
| 2006-03-02 | 139,000 | 139,000 | 130,000 | 131,000 | 76 | 218.33 |
| 2006-03-01 | 133,000 | 133,000 | 128,000 | 133,000 | 55 | 221.67 |
| 2006-02-28 | 135,000 | 135,000 | 131,000 | 131,000 | 61 | 218.33 |
| 2006-02-27 | 145,000 | 145,000 | 133,000 | 135,000 | 114 | 225 |
| 2006-02-24 | 135,000 | 139,000 | 130,000 | 139,000 | 139 | 231.67 |
| 2006-02-23 | 121,000 | 131,000 | 121,000 | 129,000 | 144 | 215 |
| 2006-02-22 | 120,000 | 121,000 | 115,000 | 120,000 | 82 | 200 |
| 2006-02-21 | 109,000 | 123,000 | 108,000 | 123,000 | 155 | 205 |
| 2006-02-20 | 121,000 | 122,000 | 113,000 | 115,000 | 242 | 191.67 |
| 2006-02-17 | 132,000 | 132,000 | 126,000 | 126,000 | 178 | 210 |
| 2006-02-16 | 136,000 | 140,000 | 132,000 | 133,000 | 73 | 221.67 |
| 2006-02-15 | 143,000 | 143,000 | 133,000 | 135,000 | 184 | 225 |
| 2006-02-14 | 131,000 | 143,000 | 125,000 | 143,000 | 472 | 238.33 |
| 2006-02-13 | 143,000 | 143,000 | 133,000 | 133,000 | 456 | 221.67 |
| 2006-02-10 | 147,000 | 147,000 | 142,000 | 143,000 | 156 | 238.33 |
| 2006-02-09 | 149,000 | 153,000 | 145,000 | 145,000 | 174 | 241.67 |
| 2006-02-08 | 157,000 | 157,000 | 149,000 | 149,000 | 248 | 248.33 |
| 2006-02-07 | 156,000 | 158,000 | 154,000 | 157,000 | 234 | 261.67 |
| 2006-02-06 | 158,000 | 160,000 | 153,000 | 154,000 | 286 | 256.67 |
| 2006-02-03 | 163,000 | 163,000 | 158,000 | 160,000 | 406 | 266.67 |
| 2006-02-02 | 168,000 | 168,000 | 161,000 | 165,000 | 453 | 275 |
| 2006-02-01 | 164,000 | 174,000 | 161,000 | 168,000 | 1,221 | 280 |
| 2006-01-31 | 175,000 | 178,000 | 158,000 | 161,000 | 1,754 | 268.33 |
| 2006-01-30 | 179,000 | 203,000 | 171,000 | 175,000 | 5,159 | 291.67 |
| 2006-01-27 | 165,000 | 181,000 | 165,000 | 179,000 | 2,419 | 298.33 |
| 2006-01-26 | 150,000 | 160,000 | 147,000 | 159,000 | 695 | 265 |
| 2006-01-25 | 145,000 | 146,000 | 142,000 | 145,000 | 196 | 241.67 |
| 2006-01-24 | 131,000 | 145,000 | 130,000 | 137,000 | 245 | 228.33 |
| 2006-01-23 | 138,000 | 149,000 | 129,000 | 130,000 | 407 | 216.67 |
| 2006-01-20 | 159,000 | 159,000 | 136,000 | 141,000 | 423 | 235 |
| 2006-01-19 | 135,000 | 160,000 | 135,000 | 148,000 | 1,170 | 246.67 |
| 2006-01-18 | 145,000 | 145,000 | 145,000 | 145,000 | 71 | 241.67 |
| 2006-01-17 | 188,000 | 200,000 | 175,000 | 175,000 | 3,113 | 291.67 |
| 2006-01-16 | 175,000 | 187,000 | 175,000 | 185,000 | 988 | 308.33 |
| 2006-01-13 | 177,000 | 188,000 | 173,000 | 187,000 | 2,576 | 311.67 |
| 2006-01-12 | 150,000 | 165,000 | 149,000 | 165,000 | 1,093 | 275 |
| 2006-01-11 | 143,000 | 147,000 | 141,000 | 147,000 | 219 | 245 |
| 2006-01-10 | 145,000 | 145,000 | 141,000 | 141,000 | 161 | 235 |
| 2006-01-06 | 136,000 | 142,000 | 136,000 | 142,000 | 139 | 236.67 |
| 2006-01-05 | 137,000 | 139,000 | 136,000 | 136,000 | 127 | 226.67 |
| 2006-01-04 | 135,000 | 137,000 | 134,000 | 135,000 | 107 | 225 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
