2379 ディップ(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 | 76,800 | 77,900 | 73,900 | 77,200 | 227 | 154.40 |
| 2006-12-28 | 76,100 | 77,000 | 75,000 | 75,800 | 122 | 151.60 |
| 2006-12-27 | 77,400 | 78,500 | 76,000 | 76,500 | 157 | 153 |
| 2006-12-26 | 75,100 | 78,500 | 74,000 | 77,200 | 506 | 154.40 |
| 2006-12-25 | 81,300 | 81,400 | 76,500 | 77,300 | 468 | 154.60 |
| 2006-12-22 | 82,300 | 82,800 | 80,000 | 81,400 | 483 | 162.80 |
| 2006-12-21 | 87,000 | 88,300 | 82,300 | 84,300 | 1,045 | 168.60 |
| 2006-12-20 | 78,800 | 86,500 | 76,500 | 86,500 | 1,777 | 173 |
| 2006-12-19 | 74,000 | 79,400 | 73,600 | 79,200 | 2,058 | 158.40 |
| 2006-12-18 | 72,100 | 73,500 | 71,200 | 73,500 | 420 | 147 |
| 2006-12-15 | 71,000 | 72,000 | 71,000 | 72,000 | 394 | 144 |
| 2006-12-14 | 70,000 | 71,900 | 69,100 | 71,900 | 431 | 143.80 |
| 2006-12-13 | 70,600 | 72,300 | 69,600 | 70,500 | 396 | 141 |
| 2006-12-12 | 70,700 | 73,400 | 70,400 | 72,400 | 705 | 144.80 |
| 2006-12-11 | 71,000 | 71,500 | 70,000 | 70,300 | 498 | 140.60 |
| 2006-12-08 | 73,600 | 73,600 | 70,800 | 71,000 | 872 | 142 |
| 2006-12-07 | 68,900 | 71,900 | 68,900 | 71,600 | 1,132 | 143.20 |
| 2006-12-06 | 65,500 | 68,200 | 65,200 | 67,300 | 362 | 134.60 |
| 2006-12-05 | 64,600 | 67,300 | 63,900 | 66,500 | 748 | 133 |
| 2006-12-04 | 64,000 | 64,500 | 62,700 | 63,600 | 475 | 127.20 |
| 2006-12-01 | 65,800 | 67,700 | 65,000 | 65,000 | 687 | 130 |
| 2006-11-30 | 64,000 | 67,800 | 64,000 | 67,800 | 1,150 | 135.60 |
| 2006-11-29 | 63,100 | 63,700 | 61,600 | 62,800 | 625 | 125.60 |
| 2006-11-28 | 58,500 | 62,000 | 57,500 | 61,000 | 702 | 122 |
| 2006-11-27 | 58,000 | 59,500 | 56,700 | 59,100 | 701 | 118.20 |
| 2006-11-24 | 58,700 | 59,700 | 57,000 | 58,700 | 557 | 117.40 |
| 2006-11-22 | 56,300 | 61,900 | 56,300 | 60,500 | 1,150 | 121 |
| 2006-11-21 | 60,100 | 61,500 | 56,900 | 57,300 | 523 | 114.60 |
| 2006-11-20 | 61,300 | 61,800 | 60,000 | 60,500 | 1,088 | 121 |
| 2006-11-17 | 67,500 | 68,000 | 65,000 | 65,000 | 837 | 130 |
| 2006-11-16 | 70,700 | 71,600 | 68,500 | 68,500 | 903 | 137 |
| 2006-11-15 | 71,600 | 72,500 | 70,600 | 71,200 | 601 | 142.40 |
| 2006-11-14 | 72,000 | 74,700 | 70,100 | 71,600 | 1,150 | 143.20 |
| 2006-11-13 | 70,000 | 73,100 | 68,400 | 70,000 | 1,970 | 140 |
| 2006-11-10 | 68,500 | 71,700 | 68,300 | 70,700 | 2,113 | 141.40 |
| 2006-11-09 | 67,800 | 71,400 | 66,000 | 68,400 | 2,558 | 136.80 |
| 2006-11-08 | 68,700 | 71,500 | 67,000 | 68,400 | 3,977 | 136.80 |
| 2006-11-07 | 67,100 | 70,200 | 66,500 | 70,200 | 4,581 | 140.40 |
| 2006-11-06 | 65,500 | 66,000 | 63,000 | 65,200 | 1,911 | 130.40 |
| 2006-11-02 | 65,500 | 67,000 | 64,100 | 66,000 | 2,958 | 132 |
| 2006-11-01 | 68,500 | 68,500 | 63,800 | 64,000 | 3,444 | 128 |
| 2006-10-31 | 69,600 | 71,500 | 66,500 | 68,800 | 956 | 137.60 |
| 2006-10-30 | 69,900 | 73,000 | 68,600 | 69,100 | 715 | 138.20 |
| 2006-10-27 | 72,600 | 73,200 | 71,100 | 71,400 | 705 | 142.80 |
| 2006-10-26 | 73,800 | 75,000 | 72,100 | 72,500 | 1,635 | 145 |
| 2006-10-25 | 75,200 | 76,000 | 73,700 | 73,700 | 351 | 147.40 |
| 2006-10-24 | 76,000 | 77,400 | 75,000 | 75,100 | 531 | 150.20 |
| 2006-10-23 | 75,100 | 77,800 | 73,600 | 75,300 | 483 | 150.60 |
| 2006-10-20 | 77,100 | 78,500 | 74,700 | 75,900 | 763 | 151.80 |
| 2006-10-19 | 78,700 | 79,700 | 76,000 | 77,200 | 1,183 | 154.40 |
| 2006-10-18 | 73,700 | 82,100 | 72,500 | 80,000 | 2,161 | 160 |
| 2006-10-17 | 74,700 | 75,500 | 71,800 | 73,700 | 1,579 | 147.40 |
| 2006-10-16 | 74,000 | 76,200 | 72,000 | 74,500 | 2,503 | 149 |
| 2006-10-13 | 74,700 | 77,700 | 74,300 | 77,000 | 1,261 | 154 |
| 2006-10-12 | 75,000 | 78,000 | 70,500 | 71,700 | 2,319 | 143.40 |
| 2006-10-11 | 82,100 | 83,000 | 78,000 | 78,000 | 1,157 | 156 |
| 2006-10-10 | 85,600 | 88,100 | 85,000 | 85,000 | 1,918 | 170 |
| 2006-10-06 | 106,000 | 109,000 | 101,000 | 105,000 | 974 | 210 |
| 2006-10-05 | 108,000 | 111,000 | 106,000 | 107,000 | 1,222 | 214 |
| 2006-10-04 | 103,000 | 112,000 | 102,000 | 108,000 | 3,420 | 216 |
| 2006-10-03 | 103,000 | 104,000 | 100,000 | 103,000 | 471 | 206 |
| 2006-10-02 | 102,000 | 103,000 | 100,000 | 103,000 | 260 | 206 |
| 2006-09-29 | 99,800 | 103,000 | 98,800 | 102,000 | 504 | 204 |
| 2006-09-28 | 92,300 | 98,800 | 92,300 | 98,800 | 268 | 197.60 |
| 2006-09-27 | 92,000 | 93,500 | 91,200 | 91,300 | 274 | 182.60 |
| 2006-09-26 | 90,000 | 90,800 | 85,000 | 90,200 | 433 | 180.40 |
| 2006-09-25 | 95,200 | 96,000 | 89,900 | 91,000 | 390 | 182 |
| 2006-09-22 | 96,200 | 98,000 | 95,200 | 95,200 | 396 | 190.40 |
| 2006-09-21 | 102,000 | 102,000 | 95,500 | 99,700 | 353 | 199.40 |
| 2006-09-20 | 102,000 | 105,000 | 100,000 | 101,000 | 291 | 202 |
| 2006-09-19 | 98,500 | 104,000 | 98,500 | 103,000 | 293 | 206 |
| 2006-09-15 | 99,000 | 99,000 | 97,000 | 98,800 | 316 | 197.60 |
| 2006-09-14 | 106,000 | 106,000 | 98,000 | 99,300 | 471 | 198.60 |
| 2006-09-13 | 109,000 | 111,000 | 103,000 | 106,000 | 419 | 212 |
| 2006-09-12 | 112,000 | 114,000 | 108,000 | 108,000 | 454 | 216 |
| 2006-09-11 | 114,000 | 114,000 | 111,000 | 112,000 | 205 | 224 |
| 2006-09-08 | 110,000 | 114,000 | 109,000 | 112,000 | 365 | 224 |
| 2006-09-07 | 113,000 | 113,000 | 110,000 | 112,000 | 383 | 224 |
| 2006-09-06 | 115,000 | 117,000 | 114,000 | 115,000 | 505 | 230 |
| 2006-09-05 | 118,000 | 122,000 | 116,000 | 117,000 | 4,394 | 234 |
| 2006-09-04 | 110,000 | 114,000 | 108,000 | 114,000 | 658 | 228 |
| 2006-09-01 | 106,000 | 109,000 | 104,000 | 109,000 | 219 | 218 |
| 2006-08-31 | 103,000 | 108,000 | 103,000 | 107,000 | 321 | 214 |
| 2006-08-30 | 109,000 | 109,000 | 103,000 | 103,000 | 455 | 206 |
| 2006-08-29 | 106,000 | 109,000 | 106,000 | 109,000 | 345 | 218 |
| 2006-08-28 | 111,000 | 113,000 | 106,000 | 106,000 | 609 | 212 |
| 2006-08-25 | 115,000 | 120,000 | 110,000 | 114,000 | 3,386 | 228 |
| 2006-08-24 | 111,000 | 112,000 | 110,000 | 112,000 | 316 | 224 |
| 2006-08-23 | 112,000 | 114,000 | 109,000 | 111,000 | 945 | 222 |
| 2006-08-22 | 110,000 | 112,000 | 108,000 | 111,000 | 576 | 222 |
| 2006-08-21 | 110,000 | 113,000 | 107,000 | 108,000 | 876 | 216 |
| 2006-08-18 | 115,000 | 115,000 | 108,000 | 108,000 | 1,746 | 216 |
| 2006-08-17 | 118,000 | 120,000 | 114,000 | 115,000 | 1,196 | 230 |
| 2006-08-16 | 113,000 | 117,000 | 111,000 | 114,000 | 2,221 | 228 |
| 2006-08-15 | 107,000 | 109,000 | 105,000 | 109,000 | 536 | 218 |
| 2006-08-14 | 104,000 | 107,000 | 104,000 | 105,000 | 246 | 210 |
| 2006-08-11 | 105,000 | 109,000 | 104,000 | 105,000 | 526 | 210 |
| 2006-08-10 | 103,000 | 106,000 | 102,000 | 105,000 | 326 | 210 |
| 2006-08-09 | 104,000 | 106,000 | 104,000 | 105,000 | 361 | 210 |
| 2006-08-08 | 106,000 | 109,000 | 105,000 | 106,000 | 275 | 212 |
| 2006-08-07 | 112,000 | 113,000 | 106,000 | 106,000 | 414 | 212 |
| 2006-08-04 | 115,000 | 118,000 | 112,000 | 112,000 | 342 | 224 |
| 2006-08-03 | 114,000 | 124,000 | 112,000 | 114,000 | 1,512 | 228 |
| 2006-08-02 | 103,000 | 119,000 | 101,000 | 114,000 | 1,840 | 228 |
| 2006-08-01 | 99,500 | 106,000 | 99,500 | 103,000 | 1,367 | 206 |
| 2006-07-31 | 99,200 | 103,000 | 99,100 | 99,100 | 807 | 198.20 |
| 2006-07-28 | 96,100 | 99,300 | 94,000 | 98,600 | 555 | 197.20 |
| 2006-07-27 | 96,000 | 101,000 | 87,000 | 95,000 | 1,257 | 190 |
| 2006-07-26 | 111,000 | 111,000 | 100,000 | 100,000 | 1,131 | 200 |
| 2006-07-25 | 112,000 | 113,000 | 110,000 | 112,000 | 403 | 224 |
| 2006-07-24 | 107,000 | 110,000 | 105,000 | 108,000 | 555 | 216 |
| 2006-07-21 | 114,000 | 118,000 | 113,000 | 113,000 | 790 | 226 |
| 2006-07-20 | 115,000 | 119,000 | 113,000 | 118,000 | 879 | 236 |
| 2006-07-19 | 115,000 | 118,000 | 105,000 | 110,000 | 965 | 220 |
| 2006-07-18 | 112,000 | 119,000 | 112,000 | 115,000 | 1,100 | 230 |
| 2006-07-14 | 131,000 | 136,000 | 128,000 | 128,000 | 510 | 256 |
| 2006-07-13 | 128,000 | 147,000 | 127,000 | 134,000 | 1,197 | 268 |
| 2006-07-12 | 135,000 | 139,000 | 131,000 | 132,000 | 420 | 264 |
| 2006-07-11 | 146,000 | 146,000 | 137,000 | 137,000 | 369 | 274 |
| 2006-07-10 | 142,000 | 150,000 | 140,000 | 148,000 | 433 | 296 |
| 2006-07-07 | 151,000 | 153,000 | 148,000 | 148,000 | 388 | 296 |
| 2006-07-06 | 149,000 | 153,000 | 148,000 | 149,000 | 545 | 298 |
| 2006-07-05 | 153,000 | 157,000 | 151,000 | 153,000 | 571 | 306 |
| 2006-07-04 | 164,000 | 164,000 | 159,000 | 159,000 | 309 | 318 |
| 2006-07-03 | 158,000 | 166,000 | 158,000 | 163,000 | 292 | 326 |
| 2006-06-30 | 166,000 | 167,000 | 160,000 | 161,000 | 398 | 322 |
| 2006-06-29 | 162,000 | 164,000 | 160,000 | 163,000 | 296 | 326 |
| 2006-06-28 | 157,000 | 160,000 | 154,000 | 160,000 | 398 | 320 |
| 2006-06-27 | 171,000 | 172,000 | 161,000 | 161,000 | 689 | 322 |
| 2006-06-26 | 165,000 | 172,000 | 164,000 | 166,000 | 951 | 332 |
| 2006-06-23 | 160,000 | 166,000 | 159,000 | 166,000 | 421 | 332 |
| 2006-06-22 | 162,000 | 166,000 | 158,000 | 161,000 | 918 | 322 |
| 2006-06-21 | 155,000 | 169,000 | 153,000 | 160,000 | 2,744 | 320 |
| 2006-06-20 | 154,000 | 158,000 | 152,000 | 155,000 | 497 | 310 |
| 2006-06-19 | 151,000 | 157,000 | 150,000 | 157,000 | 425 | 314 |
| 2006-06-16 | 153,000 | 157,000 | 148,000 | 157,000 | 1,063 | 314 |
| 2006-06-15 | 143,000 | 152,000 | 140,000 | 149,000 | 1,906 | 298 |
| 2006-06-14 | 132,000 | 140,000 | 129,000 | 139,000 | 731 | 278 |
| 2006-06-13 | 135,000 | 139,000 | 127,000 | 131,000 | 1,969 | 262 |
| 2006-06-12 | 126,000 | 131,000 | 125,000 | 129,000 | 456 | 258 |
| 2006-06-09 | 125,000 | 130,000 | 121,000 | 128,000 | 408 | 256 |
| 2006-06-08 | 125,000 | 129,000 | 120,000 | 123,000 | 315 | 246 |
| 2006-06-07 | 131,000 | 135,000 | 127,000 | 128,000 | 294 | 256 |
| 2006-06-06 | 130,000 | 135,000 | 129,000 | 134,000 | 313 | 268 |
| 2006-06-05 | 129,000 | 141,000 | 126,000 | 134,000 | 592 | 268 |
| 2006-06-02 | 134,000 | 135,000 | 120,000 | 130,000 | 1,372 | 260 |
| 2006-06-01 | 144,000 | 148,000 | 137,000 | 140,000 | 801 | 280 |
| 2006-05-31 | 148,000 | 150,000 | 138,000 | 138,000 | 485 | 276 |
| 2006-05-30 | 154,000 | 156,000 | 152,000 | 154,000 | 460 | 308 |
| 2006-05-29 | 160,000 | 161,000 | 155,000 | 156,000 | 606 | 312 |
| 2006-05-26 | 154,000 | 160,000 | 150,000 | 158,000 | 775 | 316 |
| 2006-05-25 | 151,000 | 151,000 | 146,000 | 149,000 | 117 | 298 |
| 2006-05-24 | 150,000 | 154,000 | 147,000 | 151,000 | 171 | 302 |
| 2006-05-23 | 154,000 | 154,000 | 150,000 | 153,000 | 165 | 306 |
| 2006-05-22 | 152,000 | 158,000 | 152,000 | 155,000 | 354 | 310 |
| 2006-05-19 | 145,000 | 151,000 | 141,000 | 150,000 | 154 | 300 |
| 2006-05-18 | 139,000 | 146,000 | 137,000 | 145,000 | 398 | 290 |
| 2006-05-17 | 145,000 | 149,000 | 143,000 | 147,000 | 536 | 294 |
| 2006-05-16 | 155,000 | 155,000 | 142,000 | 146,000 | 557 | 292 |
| 2006-05-15 | 154,000 | 159,000 | 152,000 | 154,000 | 373 | 308 |
| 2006-05-12 | 151,000 | 159,000 | 150,000 | 159,000 | 311 | 318 |
| 2006-05-11 | 156,000 | 160,000 | 156,000 | 157,000 | 304 | 314 |
| 2006-05-10 | 161,000 | 163,000 | 155,000 | 157,000 | 686 | 314 |
| 2006-05-09 | 164,000 | 164,000 | 162,000 | 162,000 | 270 | 324 |
| 2006-05-08 | 169,000 | 169,000 | 161,000 | 161,000 | 520 | 322 |
| 2006-05-02 | 168,000 | 169,000 | 165,000 | 166,000 | 361 | 332 |
| 2006-05-01 | 169,000 | 174,000 | 169,000 | 169,000 | 286 | 338 |
| 2006-04-28 | 166,000 | 177,000 | 166,000 | 172,000 | 1,828 | 344 |
| 2006-04-27 | 165,000 | 168,000 | 165,000 | 167,000 | 379 | 334 |
| 2006-04-26 | 168,000 | 168,000 | 162,000 | 163,000 | 262 | 326 |
| 2006-04-25 | 163,000 | 167,000 | 162,000 | 166,000 | 580 | 332 |
| 2006-04-24 | 163,000 | 169,000 | 160,000 | 163,000 | 895 | 326 |
| 2006-04-21 | 159,000 | 172,000 | 157,000 | 169,000 | 3,098 | 338 |
| 2006-04-20 | 165,000 | 167,000 | 161,000 | 162,000 | 1,073 | 324 |
| 2006-04-19 | 174,000 | 174,000 | 166,000 | 167,000 | 966 | 334 |
| 2006-04-18 | 171,000 | 176,000 | 167,000 | 170,000 | 2,887 | 340 |
| 2006-04-17 | 165,000 | 191,000 | 161,000 | 177,000 | 21,053 | 354 |
| 2006-04-14 | 168,000 | 170,000 | 163,000 | 164,000 | 371 | 328 |
| 2006-04-13 | 170,000 | 171,000 | 165,000 | 168,000 | 296 | 336 |
| 2006-04-12 | 167,000 | 167,000 | 163,000 | 165,000 | 456 | 330 |
| 2006-04-11 | 173,000 | 174,000 | 168,000 | 168,000 | 656 | 336 |
| 2006-04-10 | 167,000 | 174,000 | 167,000 | 174,000 | 2,459 | 348 |
| 2006-04-07 | 153,000 | 180,000 | 153,000 | 172,000 | 17,673 | 344 |
| 2006-04-06 | 149,000 | 153,000 | 148,000 | 150,000 | 313 | 300 |
| 2006-04-05 | 152,000 | 153,000 | 147,000 | 148,000 | 351 | 296 |
| 2006-04-04 | 154,000 | 155,000 | 149,000 | 151,000 | 353 | 302 |
| 2006-04-03 | 154,000 | 158,000 | 154,000 | 154,000 | 519 | 308 |
| 2006-03-31 | 150,000 | 152,000 | 146,000 | 152,000 | 383 | 304 |
| 2006-03-30 | 150,000 | 154,000 | 145,000 | 149,000 | 1,164 | 298 |
| 2006-03-29 | 138,000 | 145,000 | 137,000 | 142,000 | 492 | 284 |
| 2006-03-28 | 137,000 | 140,000 | 136,000 | 137,000 | 183 | 274 |
| 2006-03-27 | 138,000 | 139,000 | 136,000 | 137,000 | 91 | 274 |
| 2006-03-24 | 138,000 | 140,000 | 138,000 | 139,000 | 210 | 278 |
| 2006-03-23 | 142,000 | 143,000 | 139,000 | 139,000 | 167 | 278 |
| 2006-03-22 | 141,000 | 142,000 | 138,000 | 141,000 | 228 | 282 |
| 2006-03-20 | 141,000 | 143,000 | 138,000 | 140,000 | 301 | 280 |
| 2006-03-17 | 140,000 | 143,000 | 136,000 | 139,000 | 576 | 278 |
| 2006-03-16 | 148,000 | 150,000 | 142,000 | 142,000 | 341 | 284 |
| 2006-03-15 | 151,000 | 156,000 | 149,000 | 151,000 | 639 | 302 |
| 2006-03-14 | 146,000 | 154,000 | 144,000 | 149,000 | 780 | 298 |
| 2006-03-13 | 146,000 | 148,000 | 144,000 | 145,000 | 411 | 290 |
| 2006-03-10 | 138,000 | 148,000 | 138,000 | 144,000 | 917 | 288 |
| 2006-03-09 | 138,000 | 141,000 | 136,000 | 138,000 | 378 | 276 |
| 2006-03-08 | 133,000 | 137,000 | 132,000 | 137,000 | 118 | 274 |
| 2006-03-07 | 139,000 | 139,000 | 134,000 | 134,000 | 387 | 268 |
| 2006-03-06 | 130,000 | 137,000 | 128,000 | 135,000 | 398 | 270 |
| 2006-03-03 | 130,000 | 135,000 | 129,000 | 131,000 | 554 | 262 |
| 2006-03-02 | 142,000 | 142,000 | 134,000 | 136,000 | 333 | 272 |
| 2006-03-01 | 132,000 | 143,000 | 130,000 | 137,000 | 561 | 274 |
| 2006-02-28 | 146,000 | 151,000 | 139,000 | 139,000 | 821 | 278 |
| 2006-02-27 | 157,000 | 160,000 | 149,000 | 149,000 | 1,355 | 298 |
| 2006-02-24 | 143,000 | 156,000 | 143,000 | 152,000 | 2,268 | 304 |
| 2006-02-23 | 138,000 | 147,000 | 133,000 | 143,000 | 1,248 | 286 |
| 2006-02-22 | 128,000 | 136,000 | 123,000 | 131,000 | 1,065 | 262 |
| 2006-02-21 | 109,000 | 129,000 | 104,000 | 128,000 | 2,425 | 256 |
| 2006-02-20 | 117,000 | 124,000 | 109,000 | 109,000 | 1,332 | 218 |
| 2006-02-17 | 137,000 | 140,000 | 121,000 | 127,000 | 759 | 254 |
| 2006-02-16 | 147,000 | 150,000 | 140,000 | 140,000 | 523 | 280 |
| 2006-02-15 | 154,000 | 158,000 | 144,000 | 153,000 | 700 | 306 |
| 2006-02-14 | 157,000 | 159,000 | 131,000 | 153,000 | 1,120 | 306 |
| 2006-02-13 | 177,000 | 177,000 | 160,000 | 160,000 | 831 | 320 |
| 2006-02-10 | 178,000 | 179,000 | 172,000 | 177,000 | 680 | 354 |
| 2006-02-09 | 181,000 | 182,000 | 178,000 | 178,000 | 309 | 356 |
| 2006-02-08 | 180,000 | 185,000 | 179,000 | 179,000 | 632 | 358 |
| 2006-02-07 | 178,000 | 181,000 | 177,000 | 180,000 | 590 | 360 |
| 2006-02-06 | 181,000 | 181,000 | 177,000 | 177,000 | 409 | 354 |
| 2006-02-03 | 179,000 | 183,000 | 178,000 | 179,000 | 339 | 358 |
| 2006-02-02 | 179,000 | 182,000 | 176,000 | 182,000 | 762 | 364 |
| 2006-02-01 | 180,000 | 181,000 | 177,000 | 179,000 | 393 | 358 |
| 2006-01-31 | 183,000 | 183,000 | 181,000 | 182,000 | 236 | 364 |
| 2006-01-30 | 185,000 | 187,000 | 181,000 | 183,000 | 759 | 366 |
| 2006-01-27 | 184,000 | 188,000 | 180,000 | 182,000 | 1,320 | 364 |
| 2006-01-26 | 181,000 | 183,000 | 178,000 | 181,000 | 498 | 362 |
| 2006-01-25 | 183,000 | 186,000 | 176,000 | 178,000 | 1,331 | 356 |
| 2006-01-24 | 178,000 | 182,000 | 172,000 | 180,000 | 963 | 360 |
| 2006-01-23 | 169,000 | 179,000 | 167,000 | 167,000 | 1,289 | 334 |
| 2006-01-20 | 198,000 | 198,000 | 178,000 | 184,000 | 1,646 | 368 |
| 2006-01-19 | 169,000 | 192,000 | 169,000 | 189,000 | 2,077 | 378 |
| 2006-01-18 | 199,000 | 199,000 | 169,000 | 172,000 | 2,951 | 344 |
| 2006-01-17 | 212,000 | 222,000 | 194,000 | 199,000 | 3,260 | 398 |
| 2006-01-16 | 226,000 | 236,000 | 220,000 | 224,000 | 4,879 | 448 |
| 2006-01-13 | 213,000 | 235,000 | 207,000 | 227,000 | 7,464 | 454 |
| 2006-01-12 | 216,000 | 217,000 | 210,000 | 210,000 | 1,710 | 420 |
| 2006-01-11 | 208,000 | 215,000 | 204,000 | 215,000 | 2,872 | 430 |
| 2006-01-10 | 215,000 | 221,000 | 205,000 | 207,000 | 4,951 | 414 |
| 2006-01-06 | 201,000 | 213,000 | 198,000 | 208,000 | 8,906 | 416 |
| 2006-01-05 | 192,000 | 196,000 | 190,000 | 196,000 | 1,284 | 392 |
| 2006-01-04 | 193,000 | 194,000 | 189,000 | 191,000 | 738 | 382 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株
