2374 セントケア・ホールディング(株) 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 | 42,200 | 44,000 | 42,200 | 44,000 | 31 | 146.67 |
| 2006-12-28 | 44,200 | 44,500 | 43,000 | 43,000 | 27 | 143.33 |
| 2006-12-27 | 43,350 | 43,800 | 42,950 | 43,800 | 60 | 146 |
| 2006-12-26 | 42,700 | 43,000 | 40,450 | 41,750 | 110 | 139.17 |
| 2006-12-25 | 47,000 | 47,000 | 43,500 | 43,800 | 139 | 146 |
| 2006-12-22 | 48,000 | 48,000 | 47,300 | 47,500 | 38 | 158.33 |
| 2006-12-21 | 48,600 | 48,600 | 47,100 | 47,600 | 82 | 158.67 |
| 2006-12-20 | 47,300 | 48,100 | 47,200 | 47,400 | 56 | 158 |
| 2006-12-19 | 49,600 | 49,600 | 47,300 | 48,500 | 63 | 161.67 |
| 2006-12-18 | 53,400 | 53,400 | 48,250 | 49,400 | 106 | 164.67 |
| 2006-12-15 | 54,000 | 54,000 | 51,200 | 51,400 | 51 | 171.33 |
| 2006-12-14 | 53,000 | 53,500 | 52,600 | 53,500 | 21 | 178.33 |
| 2006-12-13 | 53,000 | 53,100 | 52,500 | 52,900 | 32 | 176.33 |
| 2006-12-12 | 54,100 | 54,100 | 52,000 | 53,100 | 50 | 177 |
| 2006-12-11 | 56,200 | 56,200 | 55,500 | 55,600 | 39 | 185.33 |
| 2006-12-08 | 56,600 | 57,100 | 56,500 | 56,700 | 74 | 189 |
| 2006-12-07 | 57,000 | 57,000 | 56,500 | 56,600 | 15 | 188.67 |
| 2006-12-06 | 57,500 | 57,500 | 56,500 | 56,900 | 18 | 189.67 |
| 2006-12-05 | 56,800 | 57,800 | 55,500 | 57,000 | 26 | 190 |
| 2006-12-04 | 57,700 | 58,000 | 57,700 | 57,800 | 32 | 192.67 |
| 2006-12-01 | 58,000 | 58,000 | 57,500 | 58,000 | 15 | 193.33 |
| 2006-11-30 | 57,900 | 58,400 | 57,500 | 57,600 | 22 | 192 |
| 2006-11-29 | 58,500 | 58,500 | 57,200 | 57,300 | 26 | 191 |
| 2006-11-28 | 57,000 | 58,000 | 57,000 | 58,000 | 26 | 193.33 |
| 2006-11-27 | 57,100 | 57,100 | 56,100 | 57,100 | 30 | 190.33 |
| 2006-11-24 | 56,100 | 57,000 | 56,000 | 57,000 | 21 | 190 |
| 2006-11-22 | 57,600 | 57,600 | 55,400 | 57,600 | 32 | 192 |
| 2006-11-21 | 59,400 | 59,400 | 56,500 | 57,900 | 85 | 193 |
| 2006-11-20 | 60,000 | 60,100 | 58,300 | 58,900 | 46 | 196.33 |
| 2006-11-17 | 60,100 | 60,100 | 57,500 | 60,000 | 44 | 200 |
| 2006-11-16 | 60,600 | 60,600 | 59,800 | 60,100 | 41 | 200.33 |
| 2006-11-15 | 62,000 | 62,000 | 60,600 | 60,800 | 72 | 202.67 |
| 2006-11-14 | 62,400 | 63,000 | 62,000 | 63,000 | 31 | 210 |
| 2006-11-13 | 63,000 | 63,000 | 62,000 | 62,900 | 33 | 209.67 |
| 2006-11-10 | 64,100 | 65,000 | 64,000 | 64,000 | 19 | 213.33 |
| 2006-11-09 | 64,500 | 65,600 | 63,700 | 65,600 | 34 | 218.67 |
| 2006-11-08 | 69,900 | 69,900 | 67,000 | 67,500 | 31 | 225 |
| 2006-11-07 | 68,800 | 70,000 | 68,800 | 70,000 | 17 | 233.33 |
| 2006-11-06 | 73,000 | 73,000 | 70,000 | 70,000 | 16 | 233.33 |
| 2006-11-02 | 73,900 | 74,100 | 72,800 | 73,000 | 9 | 243.33 |
| 2006-11-01 | 75,000 | 75,000 | 73,400 | 73,400 | 18 | 244.67 |
| 2006-10-31 | 73,800 | 75,000 | 72,200 | 75,000 | 18 | 250 |
| 2006-10-30 | 76,600 | 76,600 | 73,500 | 73,500 | 22 | 245 |
| 2006-10-27 | 75,500 | 75,800 | 75,200 | 75,800 | 13 | 252.67 |
| 2006-10-26 | 75,500 | 75,900 | 75,300 | 75,900 | 33 | 253 |
| 2006-10-25 | 76,100 | 76,400 | 75,500 | 76,100 | 18 | 253.67 |
| 2006-10-24 | 77,500 | 78,000 | 75,400 | 75,700 | 28 | 252.33 |
| 2006-10-23 | 79,800 | 79,800 | 77,000 | 77,500 | 47 | 258.33 |
| 2006-10-20 | 77,300 | 77,300 | 75,800 | 76,800 | 27 | 256 |
| 2006-10-19 | 77,500 | 78,200 | 76,000 | 77,300 | 42 | 257.67 |
| 2006-10-18 | 75,400 | 77,000 | 75,000 | 77,000 | 18 | 256.67 |
| 2006-10-17 | 78,500 | 78,500 | 75,000 | 77,300 | 37 | 257.67 |
| 2006-10-16 | 78,100 | 82,000 | 77,100 | 79,000 | 41 | 263.33 |
| 2006-10-13 | 80,400 | 80,400 | 77,000 | 79,000 | 43 | 263.33 |
| 2006-10-12 | 76,100 | 78,400 | 75,000 | 78,400 | 68 | 261.33 |
| 2006-10-11 | 78,200 | 79,700 | 77,000 | 77,100 | 59 | 257 |
| 2006-10-10 | 83,400 | 83,400 | 78,000 | 79,800 | 166 | 266 |
| 2006-10-06 | 77,200 | 84,000 | 76,400 | 84,000 | 125 | 280 |
| 2006-10-05 | 77,000 | 77,200 | 75,900 | 77,200 | 53 | 257.33 |
| 2006-10-04 | 76,800 | 77,300 | 76,800 | 77,000 | 64 | 256.67 |
| 2006-10-03 | 77,000 | 77,700 | 75,000 | 76,900 | 44 | 256.33 |
| 2006-10-02 | 77,600 | 77,800 | 76,100 | 77,800 | 23 | 259.33 |
| 2006-09-29 | 78,500 | 78,500 | 77,300 | 78,000 | 24 | 260 |
| 2006-09-28 | 78,000 | 78,900 | 77,000 | 78,000 | 13 | 260 |
| 2006-09-27 | 78,100 | 79,000 | 78,100 | 79,000 | 10 | 263.33 |
| 2006-09-26 | 80,400 | 80,400 | 77,800 | 80,400 | 31 | 268 |
| 2006-09-25 | 81,000 | 82,000 | 79,000 | 80,400 | 39 | 268 |
| 2006-09-22 | 82,000 | 83,200 | 81,300 | 82,000 | 6 | 273.33 |
| 2006-09-21 | 85,200 | 85,200 | 80,800 | 83,200 | 74 | 277.33 |
| 2006-09-20 | 83,200 | 83,200 | 82,300 | 83,200 | 14 | 277.33 |
| 2006-09-19 | 83,500 | 84,500 | 82,500 | 84,500 | 19 | 281.67 |
| 2006-09-15 | 85,000 | 85,000 | 83,900 | 85,000 | 9 | 283.33 |
| 2006-09-14 | 84,100 | 85,300 | 83,000 | 85,000 | 15 | 283.33 |
| 2006-09-13 | 90,000 | 90,000 | 83,800 | 86,000 | 35 | 286.67 |
| 2006-09-12 | 83,900 | 91,700 | 83,900 | 90,100 | 132 | 300.33 |
| 2006-09-11 | 84,000 | 84,500 | 83,600 | 83,900 | 17 | 279.67 |
| 2006-09-08 | 85,800 | 85,800 | 84,000 | 84,600 | 9 | 282 |
| 2006-09-07 | 84,900 | 85,000 | 84,000 | 84,800 | 22 | 282.67 |
| 2006-09-06 | 84,700 | 84,700 | 84,700 | 84,700 | 4 | 282.33 |
| 2006-09-05 | 85,100 | 85,100 | 84,500 | 85,000 | 8 | 283.33 |
| 2006-09-04 | 86,200 | 86,500 | 84,100 | 86,000 | 16 | 286.67 |
| 2006-09-01 | 85,000 | 86,100 | 85,000 | 86,100 | 6 | 287 |
| 2006-08-31 | 86,000 | 86,200 | 85,000 | 85,500 | 14 | 285 |
| 2006-08-30 | 85,300 | 85,300 | 85,300 | 85,300 | 1 | 284.33 |
| 2006-08-29 | 85,100 | 86,000 | 85,100 | 86,000 | 7 | 286.67 |
| 2006-08-28 | 86,400 | 86,800 | 86,000 | 86,000 | 5 | 286.67 |
| 2006-08-25 | 87,200 | 87,200 | 86,000 | 86,000 | 21 | 286.67 |
| 2006-08-24 | 86,100 | 87,800 | 86,100 | 86,200 | 17 | 287.33 |
| 2006-08-23 | 87,800 | 87,800 | 86,100 | 86,100 | 7 | 287 |
| 2006-08-22 | 88,800 | 88,800 | 87,800 | 87,800 | 3 | 292.67 |
| 2006-08-21 | 89,800 | 89,800 | 87,800 | 87,800 | 37 | 292.67 |
| 2006-08-18 | 85,600 | 87,900 | 85,600 | 87,800 | 16 | 292.67 |
| 2006-08-17 | 86,500 | 86,500 | 85,900 | 85,900 | 22 | 286.33 |
| 2006-08-16 | 86,100 | 86,500 | 85,800 | 86,500 | 20 | 288.33 |
| 2006-08-15 | 86,100 | 87,500 | 86,100 | 87,500 | 7 | 291.67 |
| 2006-08-14 | 86,000 | 87,500 | 86,000 | 87,500 | 13 | 291.67 |
| 2006-08-11 | 86,500 | 87,100 | 86,500 | 87,100 | 2 | 290.33 |
| 2006-08-10 | 86,200 | 86,300 | 86,200 | 86,200 | 6 | 287.33 |
| 2006-08-09 | 86,500 | 88,000 | 86,100 | 88,000 | 6 | 293.33 |
| 2006-08-07 | 87,000 | 88,100 | 86,100 | 88,100 | 9 | 293.67 |
| 2006-08-04 | 88,900 | 88,900 | 87,000 | 87,000 | 7 | 290 |
| 2006-08-03 | 90,000 | 91,000 | 89,000 | 89,000 | 10 | 296.67 |
| 2006-08-02 | 85,000 | 88,600 | 85,000 | 88,600 | 9 | 295.33 |
| 2006-08-01 | 88,800 | 88,800 | 88,800 | 88,800 | 2 | 296 |
| 2006-07-31 | 88,000 | 88,200 | 88,000 | 88,000 | 16 | 293.33 |
| 2006-07-28 | 85,800 | 88,500 | 85,800 | 88,400 | 6 | 294.67 |
| 2006-07-27 | 88,000 | 88,000 | 87,000 | 87,900 | 5 | 293 |
| 2006-07-25 | 88,000 | 89,000 | 88,000 | 89,000 | 4 | 296.67 |
| 2006-07-24 | 89,000 | 89,000 | 88,000 | 89,000 | 11 | 296.67 |
| 2006-07-21 | 94,000 | 94,000 | 88,000 | 89,000 | 67 | 296.67 |
| 2006-07-20 | 88,000 | 88,000 | 86,000 | 88,000 | 13 | 293.33 |
| 2006-07-19 | 84,000 | 87,000 | 82,000 | 87,000 | 16 | 290 |
| 2006-07-18 | 92,900 | 92,900 | 88,000 | 88,000 | 12 | 293.33 |
| 2006-07-14 | 92,000 | 93,000 | 89,000 | 91,900 | 34 | 306.33 |
| 2006-07-13 | 88,000 | 88,100 | 85,000 | 88,000 | 11 | 293.33 |
| 2006-07-12 | 88,700 | 90,000 | 88,000 | 88,000 | 32 | 293.33 |
| 2006-07-11 | 88,100 | 88,200 | 88,000 | 88,000 | 13 | 293.33 |
| 2006-07-10 | 88,900 | 88,900 | 88,000 | 88,000 | 14 | 293.33 |
| 2006-07-07 | 90,100 | 90,400 | 88,000 | 90,000 | 22 | 300 |
| 2006-07-06 | 90,400 | 90,400 | 90,400 | 90,400 | 3 | 301.33 |
| 2006-07-05 | 90,300 | 91,400 | 90,300 | 91,000 | 16 | 303.33 |
| 2006-07-04 | 91,900 | 92,000 | 91,100 | 91,300 | 12 | 304.33 |
| 2006-07-03 | 90,000 | 92,000 | 90,000 | 91,900 | 12 | 306.33 |
| 2006-06-30 | 92,000 | 92,400 | 89,900 | 92,400 | 53 | 308 |
| 2006-06-29 | 92,500 | 92,500 | 91,000 | 92,500 | 5 | 308.33 |
| 2006-06-28 | 90,000 | 91,500 | 90,000 | 91,500 | 35 | 305 |
| 2006-06-27 | 90,000 | 90,200 | 90,000 | 90,000 | 15 | 300 |
| 2006-06-26 | 92,000 | 92,000 | 88,200 | 90,000 | 40 | 300 |
| 2006-06-23 | 91,000 | 92,900 | 88,000 | 91,500 | 54 | 305 |
| 2006-06-22 | 92,600 | 101,000 | 90,600 | 92,000 | 426 | 306.67 |
| 2006-06-21 | 94,000 | 94,500 | 86,500 | 90,600 | 48 | 302 |
| 2006-06-20 | 87,000 | 87,000 | 85,000 | 85,000 | 18 | 283.33 |
| 2006-06-19 | 88,500 | 88,500 | 88,500 | 88,500 | 3 | 295 |
| 2006-06-16 | 89,000 | 89,000 | 86,500 | 87,500 | 9 | 291.67 |
| 2006-06-15 | 86,200 | 87,000 | 85,500 | 85,500 | 12 | 285 |
| 2006-06-14 | 85,800 | 85,800 | 85,800 | 85,800 | 2 | 286 |
| 2006-06-13 | 86,000 | 86,000 | 84,000 | 84,000 | 7 | 280 |
| 2006-06-12 | 84,900 | 85,000 | 84,100 | 85,000 | 23 | 283.33 |
| 2006-06-09 | 88,000 | 88,000 | 88,000 | 88,000 | 7 | 293.33 |
| 2006-06-08 | 88,400 | 88,400 | 88,000 | 88,000 | 112 | 293.33 |
| 2006-06-07 | 88,200 | 88,400 | 88,200 | 88,400 | 9 | 294.67 |
| 2006-06-06 | 90,900 | 92,900 | 88,200 | 88,200 | 21 | 294 |
| 2006-06-05 | 88,000 | 91,100 | 88,000 | 91,100 | 9 | 303.67 |
| 2006-06-02 | 85,500 | 88,000 | 84,000 | 88,000 | 37 | 293.33 |
| 2006-06-01 | 88,700 | 91,000 | 88,000 | 88,000 | 122 | 293.33 |
| 2006-05-31 | 88,100 | 88,700 | 85,000 | 88,700 | 25 | 295.67 |
| 2006-05-30 | 90,000 | 90,000 | 88,000 | 88,700 | 133 | 295.67 |
| 2006-05-29 | 96,900 | 96,900 | 92,000 | 92,200 | 26 | 307.33 |
| 2006-05-26 | 98,800 | 100,000 | 97,000 | 97,000 | 15 | 323.33 |
| 2006-05-25 | 94,900 | 99,000 | 94,000 | 99,000 | 30 | 330 |
| 2006-05-24 | 94,200 | 95,000 | 94,200 | 94,900 | 15 | 316.33 |
| 2006-05-23 | 102,000 | 102,000 | 94,200 | 94,200 | 56 | 314 |
| 2006-05-22 | 98,000 | 98,000 | 98,000 | 98,000 | 26 | 326.67 |
| 2006-05-19 | 86,000 | 88,000 | 86,000 | 88,000 | 32 | 293.33 |
| 2006-05-18 | 89,500 | 91,000 | 88,000 | 88,000 | 48 | 293.33 |
| 2006-05-17 | 90,000 | 92,000 | 89,600 | 89,600 | 35 | 298.67 |
| 2006-05-16 | 95,000 | 95,000 | 91,200 | 91,500 | 45 | 305 |
| 2006-05-15 | 98,100 | 99,000 | 95,000 | 96,000 | 56 | 320 |
| 2006-05-12 | 100,000 | 100,000 | 98,000 | 98,000 | 61 | 326.67 |
| 2006-05-11 | 99,000 | 101,000 | 99,000 | 99,300 | 47 | 331 |
| 2006-05-10 | 99,500 | 100,000 | 99,000 | 99,000 | 34 | 330 |
| 2006-05-09 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 333.33 |
| 2006-05-08 | 102,000 | 102,000 | 100,000 | 100,000 | 36 | 333.33 |
| 2006-05-02 | 100,000 | 101,000 | 99,500 | 100,000 | 29 | 333.33 |
| 2006-05-01 | 102,000 | 102,000 | 100,000 | 100,000 | 30 | 333.33 |
| 2006-04-28 | 102,000 | 102,000 | 99,300 | 101,000 | 121 | 336.67 |
| 2006-04-27 | 103,000 | 104,000 | 101,000 | 102,000 | 72 | 340 |
| 2006-04-26 | 106,000 | 106,000 | 103,000 | 104,000 | 23 | 346.67 |
| 2006-04-25 | 105,000 | 105,000 | 102,000 | 105,000 | 102 | 350 |
| 2006-04-24 | 102,000 | 105,000 | 101,000 | 105,000 | 56 | 350 |
| 2006-04-21 | 109,000 | 109,000 | 104,000 | 108,000 | 190 | 360 |
| 2006-04-20 | 110,000 | 110,000 | 106,000 | 108,000 | 105 | 360 |
| 2006-04-19 | 108,000 | 111,000 | 108,000 | 110,000 | 62 | 366.67 |
| 2006-04-18 | 110,000 | 110,000 | 108,000 | 109,000 | 61 | 363.33 |
| 2006-04-17 | 113,000 | 113,000 | 110,000 | 110,000 | 99 | 366.67 |
| 2006-04-14 | 113,000 | 115,000 | 112,000 | 115,000 | 157 | 383.33 |
| 2006-04-13 | 113,000 | 113,000 | 111,000 | 112,000 | 80 | 373.33 |
| 2006-04-12 | 115,000 | 116,000 | 112,000 | 113,000 | 68 | 376.67 |
| 2006-04-11 | 115,000 | 116,000 | 114,000 | 115,000 | 50 | 383.33 |
| 2006-04-10 | 114,000 | 115,000 | 112,000 | 114,000 | 83 | 380 |
| 2006-04-07 | 114,000 | 114,000 | 112,000 | 112,000 | 110 | 373.33 |
| 2006-04-06 | 115,000 | 117,000 | 113,000 | 114,000 | 103 | 380 |
| 2006-04-05 | 115,000 | 116,000 | 114,000 | 115,000 | 130 | 383.33 |
| 2006-04-04 | 116,000 | 116,000 | 113,000 | 113,000 | 344 | 376.67 |
| 2006-04-03 | 110,000 | 118,000 | 110,000 | 118,000 | 757 | 393.33 |
| 2006-03-31 | 125,000 | 125,000 | 121,000 | 122,000 | 146 | 406.67 |
| 2006-03-30 | 124,000 | 125,000 | 123,000 | 125,000 | 97 | 416.67 |
| 2006-03-29 | 121,000 | 124,000 | 121,000 | 123,000 | 91 | 410 |
| 2006-03-28 | 125,000 | 126,000 | 122,000 | 123,000 | 117 | 410 |
| 2006-03-27 | 122,000 | 127,000 | 122,000 | 126,000 | 315 | 420 |
| 2006-03-24 | 124,000 | 124,000 | 119,000 | 123,000 | 78 | 410 |
| 2006-03-23 | 123,000 | 124,000 | 121,000 | 124,000 | 65 | 413.33 |
| 2006-03-22 | 121,000 | 125,000 | 119,000 | 125,000 | 306 | 416.67 |
| 2006-03-20 | 121,000 | 121,000 | 115,000 | 119,000 | 65 | 396.67 |
| 2006-03-17 | 120,000 | 120,000 | 118,000 | 120,000 | 26 | 400 |
| 2006-03-16 | 118,000 | 120,000 | 118,000 | 120,000 | 35 | 400 |
| 2006-03-15 | 121,000 | 121,000 | 119,000 | 119,000 | 79 | 396.67 |
| 2006-03-14 | 122,000 | 123,000 | 120,000 | 121,000 | 69 | 403.33 |
| 2006-03-13 | 122,000 | 124,000 | 120,000 | 124,000 | 83 | 413.33 |
| 2006-03-10 | 117,000 | 122,000 | 117,000 | 119,000 | 80 | 396.67 |
| 2006-03-09 | 118,000 | 125,000 | 118,000 | 119,000 | 96 | 396.67 |
| 2006-03-08 | 119,000 | 120,000 | 113,000 | 119,000 | 131 | 396.67 |
| 2006-03-07 | 111,000 | 128,000 | 111,000 | 119,000 | 387 | 396.67 |
| 2006-03-06 | 108,000 | 110,000 | 105,000 | 110,000 | 33 | 366.67 |
| 2006-03-03 | 109,000 | 112,000 | 109,000 | 109,000 | 50 | 363.33 |
| 2006-03-02 | 113,000 | 113,000 | 110,000 | 110,000 | 9 | 366.67 |
| 2006-03-01 | 110,000 | 110,000 | 110,000 | 110,000 | 20 | 366.67 |
| 2006-02-28 | 113,000 | 113,000 | 109,000 | 112,000 | 55 | 373.33 |
| 2006-02-27 | 114,000 | 118,000 | 113,000 | 113,000 | 36 | 376.67 |
| 2006-02-24 | 115,000 | 116,000 | 105,000 | 114,000 | 71 | 380 |
| 2006-02-23 | 115,000 | 115,000 | 113,000 | 113,000 | 18 | 376.67 |
| 2006-02-22 | 108,000 | 108,000 | 105,000 | 108,000 | 31 | 360 |
| 2006-02-21 | 97,900 | 103,000 | 94,000 | 103,000 | 151 | 343.33 |
| 2006-02-20 | 103,000 | 104,000 | 93,500 | 96,900 | 163 | 323 |
| 2006-02-17 | 116,000 | 116,000 | 112,000 | 112,000 | 40 | 373.33 |
| 2006-02-16 | 116,000 | 117,000 | 115,000 | 117,000 | 19 | 390 |
| 2006-02-15 | 115,000 | 119,000 | 115,000 | 116,000 | 27 | 386.67 |
| 2006-02-14 | 116,000 | 120,000 | 114,000 | 114,000 | 105 | 380 |
| 2006-02-13 | 126,000 | 126,000 | 113,000 | 120,000 | 65 | 400 |
| 2006-02-10 | 126,000 | 128,000 | 124,000 | 126,000 | 67 | 420 |
| 2006-02-09 | 126,000 | 127,000 | 125,000 | 126,000 | 78 | 420 |
| 2006-02-08 | 126,000 | 128,000 | 124,000 | 125,000 | 287 | 416.67 |
| 2006-02-07 | 128,000 | 130,000 | 127,000 | 128,000 | 119 | 426.67 |
| 2006-02-06 | 132,000 | 132,000 | 129,000 | 129,000 | 103 | 430 |
| 2006-02-03 | 129,000 | 130,000 | 128,000 | 130,000 | 64 | 433.33 |
| 2006-02-02 | 127,000 | 129,000 | 126,000 | 129,000 | 140 | 430 |
| 2006-02-01 | 128,000 | 129,000 | 126,000 | 128,000 | 123 | 426.67 |
| 2006-01-31 | 128,000 | 128,000 | 126,000 | 127,000 | 110 | 423.33 |
| 2006-01-30 | 128,000 | 128,000 | 124,000 | 126,000 | 123 | 420 |
| 2006-01-27 | 122,000 | 126,000 | 121,000 | 125,000 | 160 | 416.67 |
| 2006-01-26 | 122,000 | 122,000 | 120,000 | 122,000 | 69 | 406.67 |
| 2006-01-25 | 123,000 | 123,000 | 120,000 | 122,000 | 50 | 406.67 |
| 2006-01-24 | 123,000 | 125,000 | 120,000 | 120,000 | 79 | 400 |
| 2006-01-23 | 125,000 | 125,000 | 112,000 | 121,000 | 109 | 403.33 |
| 2006-01-20 | 129,000 | 130,000 | 123,000 | 127,000 | 127 | 423.33 |
| 2006-01-19 | 110,000 | 127,000 | 110,000 | 122,000 | 127 | 406.67 |
| 2006-01-18 | 125,000 | 126,000 | 108,000 | 114,000 | 460 | 380 |
| 2006-01-17 | 133,000 | 138,000 | 128,000 | 128,000 | 434 | 426.67 |
| 2006-01-16 | 128,000 | 135,000 | 126,000 | 135,000 | 339 | 450 |
| 2006-01-13 | 123,000 | 127,000 | 121,000 | 126,000 | 281 | 420 |
| 2006-01-12 | 122,000 | 123,000 | 120,000 | 123,000 | 85 | 410 |
| 2006-01-11 | 122,000 | 122,000 | 118,000 | 122,000 | 163 | 406.67 |
| 2006-01-10 | 122,000 | 123,000 | 119,000 | 122,000 | 154 | 406.67 |
| 2006-01-06 | 123,000 | 123,000 | 119,000 | 121,000 | 191 | 403.33 |
| 2006-01-05 | 120,000 | 125,000 | 120,000 | 123,000 | 250 | 410 |
| 2006-01-04 | 115,000 | 119,000 | 115,000 | 119,000 | 183 | 396.67 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株