2385 (株)総医研ホールディングス 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 | 159,000 | 165,000 | 156,000 | 165,000 | 390 | 1,650 |
| 2006-12-28 | 165,000 | 165,000 | 159,000 | 162,000 | 208 | 1,620 |
| 2006-12-27 | 166,000 | 166,000 | 161,000 | 162,000 | 330 | 1,620 |
| 2006-12-26 | 157,000 | 169,000 | 146,000 | 168,000 | 1,296 | 1,680 |
| 2006-12-25 | 168,000 | 168,000 | 157,000 | 158,000 | 1,415 | 1,580 |
| 2006-12-22 | 172,000 | 172,000 | 168,000 | 170,000 | 761 | 1,700 |
| 2006-12-21 | 174,000 | 176,000 | 171,000 | 172,000 | 1,044 | 1,720 |
| 2006-12-20 | 172,000 | 174,000 | 172,000 | 173,000 | 485 | 1,730 |
| 2006-12-19 | 173,000 | 176,000 | 170,000 | 171,000 | 980 | 1,710 |
| 2006-12-18 | 171,000 | 176,000 | 171,000 | 172,000 | 835 | 1,720 |
| 2006-12-15 | 173,000 | 175,000 | 172,000 | 173,000 | 664 | 1,730 |
| 2006-12-14 | 171,000 | 175,000 | 170,000 | 172,000 | 829 | 1,720 |
| 2006-12-13 | 175,000 | 175,000 | 170,000 | 170,000 | 946 | 1,700 |
| 2006-12-12 | 174,000 | 182,000 | 173,000 | 177,000 | 2,486 | 1,770 |
| 2006-12-11 | 174,000 | 176,000 | 171,000 | 176,000 | 662 | 1,760 |
| 2006-12-08 | 174,000 | 175,000 | 171,000 | 174,000 | 713 | 1,740 |
| 2006-12-07 | 176,000 | 178,000 | 173,000 | 174,000 | 605 | 1,740 |
| 2006-12-06 | 171,000 | 178,000 | 171,000 | 175,000 | 1,000 | 1,750 |
| 2006-12-05 | 177,000 | 177,000 | 171,000 | 172,000 | 1,718 | 1,720 |
| 2006-12-04 | 174,000 | 179,000 | 171,000 | 177,000 | 923 | 1,770 |
| 2006-12-01 | 178,000 | 183,000 | 174,000 | 176,000 | 1,684 | 1,760 |
| 2006-11-30 | 174,000 | 186,000 | 173,000 | 177,000 | 4,402 | 1,770 |
| 2006-11-29 | 172,000 | 178,000 | 172,000 | 174,000 | 811 | 1,740 |
| 2006-11-28 | 176,000 | 179,000 | 172,000 | 172,000 | 1,326 | 1,720 |
| 2006-11-27 | 168,000 | 181,000 | 165,000 | 179,000 | 2,237 | 1,790 |
| 2006-11-24 | 164,000 | 170,000 | 161,000 | 168,000 | 567 | 1,680 |
| 2006-11-22 | 154,000 | 170,000 | 154,000 | 167,000 | 1,381 | 1,670 |
| 2006-11-21 | 155,000 | 158,000 | 149,000 | 157,000 | 1,549 | 1,570 |
| 2006-11-20 | 159,000 | 159,000 | 148,000 | 159,000 | 1,103 | 1,590 |
| 2006-11-17 | 158,000 | 160,000 | 154,000 | 159,000 | 1,067 | 1,590 |
| 2006-11-16 | 158,000 | 162,000 | 153,000 | 161,000 | 1,098 | 1,610 |
| 2006-11-15 | 157,000 | 171,000 | 155,000 | 161,000 | 3,318 | 1,610 |
| 2006-11-14 | 153,000 | 158,000 | 152,000 | 155,000 | 363 | 1,550 |
| 2006-11-13 | 153,000 | 157,000 | 148,000 | 150,000 | 703 | 1,500 |
| 2006-11-10 | 148,000 | 166,000 | 148,000 | 152,000 | 2,866 | 1,520 |
| 2006-11-09 | 148,000 | 160,000 | 146,000 | 152,000 | 1,838 | 1,520 |
| 2006-11-08 | 153,000 | 156,000 | 150,000 | 150,000 | 744 | 1,500 |
| 2006-11-07 | 159,000 | 160,000 | 153,000 | 154,000 | 393 | 1,540 |
| 2006-11-06 | 157,000 | 162,000 | 156,000 | 158,000 | 236 | 1,580 |
| 2006-11-02 | 157,000 | 161,000 | 155,000 | 160,000 | 794 | 1,600 |
| 2006-11-01 | 168,000 | 169,000 | 163,000 | 163,000 | 501 | 1,630 |
| 2006-10-31 | 165,000 | 173,000 | 163,000 | 167,000 | 897 | 1,670 |
| 2006-10-30 | 168,000 | 172,000 | 164,000 | 166,000 | 1,091 | 1,660 |
| 2006-10-27 | 179,000 | 180,000 | 172,000 | 175,000 | 1,974 | 1,750 |
| 2006-10-26 | 162,000 | 184,000 | 162,000 | 181,000 | 8,179 | 1,810 |
| 2006-10-25 | 155,000 | 157,000 | 152,000 | 154,000 | 806 | 1,540 |
| 2006-10-24 | 158,000 | 160,000 | 151,000 | 152,000 | 1,304 | 1,520 |
| 2006-10-23 | 165,000 | 165,000 | 154,000 | 159,000 | 1,835 | 1,590 |
| 2006-10-20 | 175,000 | 176,000 | 164,000 | 166,000 | 1,268 | 1,660 |
| 2006-10-19 | 174,000 | 184,000 | 172,000 | 177,000 | 3,377 | 1,770 |
| 2006-10-18 | 146,000 | 167,000 | 143,000 | 165,000 | 3,443 | 1,650 |
| 2006-10-17 | 133,000 | 153,000 | 133,000 | 148,000 | 5,595 | 1,480 |
| 2006-10-16 | 123,000 | 135,000 | 123,000 | 133,000 | 2,986 | 1,330 |
| 2006-10-13 | 109,000 | 127,000 | 109,000 | 125,000 | 5,154 | 1,250 |
| 2006-10-12 | 110,000 | 110,000 | 103,000 | 107,000 | 1,528 | 1,070 |
| 2006-10-11 | 111,000 | 114,000 | 103,000 | 106,000 | 2,124 | 1,060 |
| 2006-10-10 | 121,000 | 127,000 | 117,000 | 118,000 | 1,069 | 1,180 |
| 2006-10-06 | 132,000 | 132,000 | 126,000 | 128,000 | 376 | 1,280 |
| 2006-10-05 | 132,000 | 135,000 | 130,000 | 131,000 | 373 | 1,310 |
| 2006-10-04 | 139,000 | 139,000 | 130,000 | 132,000 | 580 | 1,320 |
| 2006-10-03 | 139,000 | 140,000 | 135,000 | 139,000 | 415 | 1,390 |
| 2006-10-02 | 143,000 | 145,000 | 139,000 | 140,000 | 896 | 1,400 |
| 2006-09-29 | 139,000 | 150,000 | 138,000 | 147,000 | 2,902 | 1,470 |
| 2006-09-28 | 132,000 | 136,000 | 130,000 | 133,000 | 721 | 1,330 |
| 2006-09-27 | 125,000 | 130,000 | 125,000 | 128,000 | 524 | 1,280 |
| 2006-09-26 | 130,000 | 130,000 | 124,000 | 127,000 | 833 | 1,270 |
| 2006-09-25 | 131,000 | 134,000 | 123,000 | 124,000 | 1,951 | 1,240 |
| 2006-09-22 | 142,000 | 144,000 | 138,000 | 138,000 | 908 | 1,380 |
| 2006-09-21 | 145,000 | 149,000 | 134,000 | 149,000 | 1,901 | 1,490 |
| 2006-09-20 | 155,000 | 155,000 | 145,000 | 147,000 | 991 | 1,470 |
| 2006-09-19 | 157,000 | 160,000 | 154,000 | 156,000 | 559 | 1,560 |
| 2006-09-15 | 157,000 | 160,000 | 155,000 | 159,000 | 419 | 1,590 |
| 2006-09-14 | 159,000 | 161,000 | 157,000 | 157,000 | 513 | 1,570 |
| 2006-09-13 | 166,000 | 170,000 | 160,000 | 160,000 | 1,033 | 1,600 |
| 2006-09-12 | 169,000 | 169,000 | 165,000 | 167,000 | 621 | 1,670 |
| 2006-09-11 | 174,000 | 174,000 | 169,000 | 170,000 | 300 | 1,700 |
| 2006-09-08 | 171,000 | 173,000 | 168,000 | 173,000 | 475 | 1,730 |
| 2006-09-07 | 172,000 | 177,000 | 170,000 | 170,000 | 1,737 | 1,700 |
| 2006-09-06 | 173,000 | 174,000 | 172,000 | 172,000 | 398 | 1,720 |
| 2006-09-05 | 175,000 | 175,000 | 170,000 | 171,000 | 1,028 | 1,710 |
| 2006-09-04 | 176,000 | 177,000 | 172,000 | 174,000 | 774 | 1,740 |
| 2006-09-01 | 173,000 | 183,000 | 173,000 | 174,000 | 1,857 | 1,740 |
| 2006-08-31 | 177,000 | 178,000 | 173,000 | 173,000 | 504 | 1,730 |
| 2006-08-30 | 183,000 | 183,000 | 177,000 | 177,000 | 663 | 1,770 |
| 2006-08-29 | 177,000 | 184,000 | 176,000 | 183,000 | 1,415 | 1,830 |
| 2006-08-28 | 185,000 | 187,000 | 172,000 | 175,000 | 1,702 | 1,750 |
| 2006-08-25 | 194,000 | 196,000 | 181,000 | 184,000 | 1,542 | 1,840 |
| 2006-08-24 | 198,000 | 205,000 | 191,000 | 193,000 | 1,730 | 1,930 |
| 2006-08-23 | 194,000 | 208,000 | 194,000 | 201,000 | 3,214 | 2,010 |
| 2006-08-22 | 190,000 | 194,000 | 183,000 | 194,000 | 3,054 | 1,940 |
| 2006-08-21 | 172,000 | 197,000 | 168,000 | 192,000 | 5,552 | 1,920 |
| 2006-08-18 | 165,000 | 170,000 | 161,000 | 167,000 | 2,398 | 1,670 |
| 2006-08-17 | 159,000 | 167,000 | 156,000 | 166,000 | 9,857 | 1,660 |
| 2006-08-16 | 156,000 | 156,000 | 156,000 | 156,000 | 864 | 1,560 |
| 2006-08-15 | 179,000 | 187,000 | 178,000 | 186,000 | 1,011 | 1,860 |
| 2006-08-14 | 180,000 | 180,000 | 176,000 | 177,000 | 306 | 1,770 |
| 2006-08-11 | 176,000 | 182,000 | 176,000 | 178,000 | 827 | 1,780 |
| 2006-08-10 | 175,000 | 177,000 | 174,000 | 175,000 | 236 | 1,750 |
| 2006-08-09 | 173,000 | 177,000 | 173,000 | 176,000 | 348 | 1,760 |
| 2006-08-08 | 176,000 | 180,000 | 173,000 | 175,000 | 600 | 1,750 |
| 2006-08-07 | 183,000 | 183,000 | 176,000 | 176,000 | 488 | 1,760 |
| 2006-08-04 | 182,000 | 184,000 | 179,000 | 183,000 | 464 | 1,830 |
| 2006-08-03 | 186,000 | 191,000 | 178,000 | 179,000 | 1,559 | 1,790 |
| 2006-08-02 | 173,000 | 186,000 | 173,000 | 183,000 | 1,659 | 1,830 |
| 2006-08-01 | 174,000 | 178,000 | 174,000 | 175,000 | 702 | 1,750 |
| 2006-07-31 | 176,000 | 178,000 | 174,000 | 174,000 | 592 | 1,740 |
| 2006-07-28 | 173,000 | 175,000 | 171,000 | 172,000 | 593 | 1,720 |
| 2006-07-27 | 174,000 | 178,000 | 169,000 | 171,000 | 931 | 1,710 |
| 2006-07-26 | 174,000 | 192,000 | 170,000 | 172,000 | 3,563 | 1,720 |
| 2006-07-25 | 180,000 | 180,000 | 172,000 | 173,000 | 838 | 1,730 |
| 2006-07-24 | 173,000 | 175,000 | 170,000 | 171,000 | 609 | 1,710 |
| 2006-07-21 | 174,000 | 180,000 | 174,000 | 176,000 | 743 | 1,760 |
| 2006-07-20 | 175,000 | 187,000 | 171,000 | 183,000 | 1,822 | 1,830 |
| 2006-07-19 | 180,000 | 180,000 | 166,000 | 167,000 | 2,117 | 1,670 |
| 2006-07-18 | 193,000 | 194,000 | 174,000 | 178,000 | 1,259 | 1,780 |
| 2006-07-14 | 194,000 | 200,000 | 194,000 | 194,000 | 1,147 | 1,940 |
| 2006-07-13 | 201,000 | 206,000 | 198,000 | 199,000 | 936 | 1,990 |
| 2006-07-12 | 209,000 | 211,000 | 205,000 | 205,000 | 897 | 2,050 |
| 2006-07-11 | 218,000 | 218,000 | 207,000 | 208,000 | 964 | 2,080 |
| 2006-07-10 | 211,000 | 216,000 | 207,000 | 214,000 | 1,812 | 2,140 |
| 2006-07-07 | 234,000 | 237,000 | 218,000 | 219,000 | 2,069 | 2,190 |
| 2006-07-06 | 245,000 | 246,000 | 229,000 | 230,000 | 999 | 2,300 |
| 2006-07-05 | 240,000 | 250,000 | 237,000 | 245,000 | 1,093 | 2,450 |
| 2006-07-04 | 254,000 | 259,000 | 245,000 | 247,000 | 2,733 | 2,470 |
| 2006-07-03 | 231,000 | 259,000 | 231,000 | 251,000 | 9,258 | 2,510 |
| 2006-06-30 | 217,000 | 237,000 | 209,000 | 221,000 | 4,641 | 2,210 |
| 2006-06-29 | 216,000 | 217,000 | 208,000 | 214,000 | 498 | 2,140 |
| 2006-06-28 | 216,000 | 217,000 | 211,000 | 212,000 | 772 | 2,120 |
| 2006-06-27 | 228,000 | 228,000 | 220,000 | 220,000 | 577 | 2,200 |
| 2006-06-26 | 225,000 | 232,000 | 224,000 | 227,000 | 526 | 2,270 |
| 2006-06-23 | 222,000 | 226,000 | 220,000 | 224,000 | 410 | 2,240 |
| 2006-06-22 | 226,000 | 232,000 | 223,000 | 226,000 | 447 | 2,260 |
| 2006-06-21 | 224,000 | 226,000 | 221,000 | 223,000 | 389 | 2,230 |
| 2006-06-20 | 230,000 | 230,000 | 222,000 | 223,000 | 585 | 2,230 |
| 2006-06-19 | 232,000 | 235,000 | 227,000 | 234,000 | 615 | 2,340 |
| 2006-06-16 | 243,000 | 245,000 | 231,000 | 235,000 | 1,134 | 2,350 |
| 2006-06-15 | 239,000 | 239,000 | 228,000 | 233,000 | 1,175 | 2,330 |
| 2006-06-14 | 203,000 | 227,000 | 203,000 | 227,000 | 1,201 | 2,270 |
| 2006-06-13 | 206,000 | 214,000 | 203,000 | 205,000 | 683 | 2,050 |
| 2006-06-12 | 199,000 | 215,000 | 198,000 | 209,000 | 928 | 2,090 |
| 2006-06-09 | 209,000 | 210,000 | 196,000 | 203,000 | 861 | 2,030 |
| 2006-06-08 | 210,000 | 212,000 | 196,000 | 201,000 | 1,323 | 2,010 |
| 2006-06-07 | 215,000 | 224,000 | 212,000 | 216,000 | 1,095 | 2,160 |
| 2006-06-06 | 215,000 | 222,000 | 208,000 | 215,000 | 1,592 | 2,150 |
| 2006-06-05 | 206,000 | 219,000 | 200,000 | 215,000 | 2,179 | 2,150 |
| 2006-06-02 | 197,000 | 203,000 | 175,000 | 198,000 | 3,205 | 1,980 |
| 2006-06-01 | 217,000 | 221,000 | 204,000 | 204,000 | 776 | 2,040 |
| 2006-05-31 | 200,000 | 225,000 | 198,000 | 213,000 | 1,705 | 2,130 |
| 2006-05-30 | 216,000 | 218,000 | 207,000 | 212,000 | 1,486 | 2,120 |
| 2006-05-29 | 232,000 | 233,000 | 223,000 | 223,000 | 998 | 2,230 |
| 2006-05-26 | 239,000 | 242,000 | 231,000 | 231,000 | 832 | 2,310 |
| 2006-05-25 | 241,000 | 247,000 | 237,000 | 237,000 | 841 | 2,370 |
| 2006-05-24 | 238,000 | 245,000 | 233,000 | 240,000 | 740 | 2,400 |
| 2006-05-23 | 245,000 | 245,000 | 237,000 | 238,000 | 1,077 | 2,380 |
| 2006-05-22 | 250,000 | 266,000 | 247,000 | 248,000 | 2,932 | 2,480 |
| 2006-05-19 | 232,000 | 244,000 | 231,000 | 242,000 | 2,058 | 2,420 |
| 2006-05-18 | 219,000 | 237,000 | 215,000 | 230,000 | 1,606 | 2,300 |
| 2006-05-17 | 239,000 | 242,000 | 216,000 | 231,000 | 3,428 | 2,310 |
| 2006-05-16 | 267,000 | 268,000 | 239,000 | 243,000 | 4,346 | 2,430 |
| 2006-05-15 | 277,000 | 279,000 | 275,000 | 279,000 | 576 | 2,790 |
| 2006-05-12 | 279,000 | 279,000 | 272,000 | 279,000 | 1,677 | 2,790 |
| 2006-05-11 | 305,000 | 305,000 | 280,000 | 287,000 | 1,334 | 2,870 |
| 2006-05-10 | 308,000 | 310,000 | 302,000 | 304,000 | 492 | 3,040 |
| 2006-05-09 | 311,000 | 313,000 | 310,000 | 311,000 | 256 | 3,110 |
| 2006-05-08 | 313,000 | 314,000 | 310,000 | 310,000 | 323 | 3,100 |
| 2006-05-02 | 310,000 | 312,000 | 306,000 | 310,000 | 363 | 3,100 |
| 2006-05-01 | 314,000 | 314,000 | 307,000 | 310,000 | 176 | 3,100 |
| 2006-04-28 | 310,000 | 316,000 | 303,000 | 316,000 | 472 | 3,160 |
| 2006-04-27 | 317,000 | 317,000 | 311,000 | 311,000 | 282 | 3,110 |
| 2006-04-26 | 318,000 | 321,000 | 305,000 | 317,000 | 1,907 | 3,170 |
| 2006-04-25 | 302,000 | 309,000 | 302,000 | 308,000 | 771 | 3,080 |
| 2006-04-24 | 300,000 | 313,000 | 300,000 | 301,000 | 858 | 3,010 |
| 2006-04-21 | 317,000 | 318,000 | 310,000 | 310,000 | 894 | 3,100 |
| 2006-04-20 | 318,000 | 319,000 | 312,000 | 319,000 | 897 | 3,190 |
| 2006-04-19 | 330,000 | 330,000 | 318,000 | 319,000 | 1,727 | 3,190 |
| 2006-04-18 | 319,000 | 330,000 | 315,000 | 325,000 | 2,093 | 3,250 |
| 2006-04-17 | 347,000 | 347,000 | 321,000 | 324,000 | 1,283 | 3,240 |
| 2006-04-14 | 363,000 | 364,000 | 346,000 | 350,000 | 2,007 | 3,500 |
| 2006-04-13 | 366,000 | 372,000 | 363,000 | 367,000 | 1,547 | 3,670 |
| 2006-04-12 | 355,000 | 368,000 | 353,000 | 362,000 | 1,933 | 3,620 |
| 2006-04-11 | 355,000 | 359,000 | 352,000 | 356,000 | 730 | 3,560 |
| 2006-04-10 | 351,000 | 355,000 | 348,000 | 351,000 | 1,021 | 3,510 |
| 2006-04-07 | 352,000 | 353,000 | 347,000 | 348,000 | 336 | 3,480 |
| 2006-04-06 | 351,000 | 351,000 | 348,000 | 351,000 | 409 | 3,510 |
| 2006-04-05 | 356,000 | 358,000 | 347,000 | 352,000 | 719 | 3,520 |
| 2006-04-04 | 357,000 | 358,000 | 352,000 | 355,000 | 883 | 3,550 |
| 2006-04-03 | 349,000 | 358,000 | 346,000 | 355,000 | 1,332 | 3,550 |
| 2006-03-31 | 345,000 | 346,000 | 341,000 | 344,000 | 529 | 3,440 |
| 2006-03-30 | 344,000 | 346,000 | 340,000 | 344,000 | 1,356 | 3,440 |
| 2006-03-29 | 330,000 | 345,000 | 328,000 | 335,000 | 2,722 | 3,350 |
| 2006-03-28 | 332,000 | 334,000 | 327,000 | 327,000 | 516 | 3,270 |
| 2006-03-27 | 336,000 | 338,000 | 333,000 | 334,000 | 406 | 3,340 |
| 2006-03-24 | 339,000 | 340,000 | 334,000 | 339,000 | 275 | 3,390 |
| 2006-03-23 | 343,000 | 347,000 | 339,000 | 342,000 | 636 | 3,420 |
| 2006-03-22 | 350,000 | 350,000 | 339,000 | 343,000 | 542 | 3,430 |
| 2006-03-20 | 345,000 | 349,000 | 343,000 | 346,000 | 376 | 3,460 |
| 2006-03-17 | 339,000 | 344,000 | 338,000 | 343,000 | 529 | 3,430 |
| 2006-03-16 | 348,000 | 349,000 | 336,000 | 338,000 | 395 | 3,380 |
| 2006-03-15 | 347,000 | 354,000 | 345,000 | 348,000 | 434 | 3,480 |
| 2006-03-14 | 354,000 | 358,000 | 345,000 | 347,000 | 793 | 3,470 |
| 2006-03-13 | 348,000 | 355,000 | 340,000 | 354,000 | 1,239 | 3,540 |
| 2006-03-10 | 320,000 | 340,000 | 319,000 | 338,000 | 1,307 | 3,380 |
| 2006-03-09 | 311,000 | 324,000 | 311,000 | 319,000 | 885 | 3,190 |
| 2006-03-08 | 316,000 | 320,000 | 310,000 | 315,000 | 640 | 3,150 |
| 2006-03-07 | 318,000 | 326,000 | 314,000 | 318,000 | 1,159 | 3,180 |
| 2006-03-06 | 306,000 | 321,000 | 303,000 | 313,000 | 877 | 3,130 |
| 2006-03-03 | 321,000 | 322,000 | 306,000 | 307,000 | 978 | 3,070 |
| 2006-03-02 | 338,000 | 342,000 | 326,000 | 326,000 | 375 | 3,260 |
| 2006-03-01 | 337,000 | 342,000 | 327,000 | 338,000 | 1,039 | 3,380 |
| 2006-02-28 | 350,000 | 350,000 | 336,000 | 342,000 | 431 | 3,420 |
| 2006-02-27 | 359,000 | 361,000 | 341,000 | 345,000 | 898 | 3,450 |
| 2006-02-24 | 350,000 | 363,000 | 344,000 | 360,000 | 1,282 | 3,600 |
| 2006-02-23 | 327,000 | 346,000 | 323,000 | 346,000 | 1,069 | 3,460 |
| 2006-02-22 | 305,000 | 320,000 | 299,000 | 317,000 | 1,661 | 3,170 |
| 2006-02-21 | 263,000 | 304,000 | 263,000 | 304,000 | 2,964 | 3,040 |
| 2006-02-20 | 279,000 | 285,000 | 264,000 | 264,000 | 2,123 | 2,640 |
| 2006-02-17 | 311,000 | 319,000 | 290,000 | 291,000 | 2,585 | 2,910 |
| 2006-02-16 | 331,000 | 337,000 | 318,000 | 318,000 | 1,087 | 3,180 |
| 2006-02-15 | 358,000 | 365,000 | 340,000 | 341,000 | 1,094 | 3,410 |
| 2006-02-14 | 335,000 | 363,000 | 300,000 | 356,000 | 2,312 | 3,560 |
| 2006-02-13 | 376,000 | 376,000 | 346,000 | 350,000 | 1,511 | 3,500 |
| 2006-02-10 | 384,000 | 388,000 | 376,000 | 380,000 | 1,313 | 3,800 |
| 2006-02-09 | 390,000 | 392,000 | 382,000 | 388,000 | 1,246 | 3,880 |
| 2006-02-08 | 395,000 | 396,000 | 387,000 | 387,000 | 1,064 | 3,870 |
| 2006-02-07 | 383,000 | 398,000 | 383,000 | 397,000 | 2,864 | 3,970 |
| 2006-02-06 | 398,000 | 409,000 | 393,000 | 408,000 | 949 | 4,080 |
| 2006-02-03 | 388,000 | 401,000 | 386,000 | 400,000 | 728 | 4,000 |
| 2006-02-02 | 395,000 | 402,000 | 389,000 | 392,000 | 1,449 | 3,920 |
| 2006-02-01 | 401,000 | 403,000 | 394,000 | 398,000 | 1,734 | 3,980 |
| 2006-01-31 | 416,000 | 416,000 | 405,000 | 409,000 | 1,041 | 4,090 |
| 2006-01-30 | 417,000 | 422,000 | 415,000 | 416,000 | 940 | 4,160 |
| 2006-01-27 | 414,000 | 417,000 | 410,000 | 413,000 | 863 | 4,130 |
| 2006-01-26 | 414,000 | 415,000 | 408,000 | 414,000 | 753 | 4,140 |
| 2006-01-25 | 417,000 | 422,000 | 409,000 | 409,000 | 1,488 | 4,090 |
| 2006-01-24 | 395,000 | 407,000 | 395,000 | 407,000 | 1,748 | 4,070 |
| 2006-01-23 | 384,000 | 405,000 | 382,000 | 385,000 | 1,838 | 3,850 |
| 2006-01-20 | 435,000 | 435,000 | 401,000 | 414,000 | 2,165 | 4,140 |
| 2006-01-19 | 388,000 | 425,000 | 383,000 | 411,000 | 2,858 | 4,110 |
| 2006-01-18 | 405,000 | 408,000 | 380,000 | 393,000 | 3,754 | 3,930 |
| 2006-01-17 | 444,000 | 462,000 | 418,000 | 430,000 | 2,892 | 4,300 |
| 2006-01-16 | 453,000 | 470,000 | 452,000 | 468,000 | 2,852 | 4,680 |
| 2006-01-13 | 453,000 | 457,000 | 448,000 | 451,000 | 1,135 | 4,510 |
| 2006-01-12 | 448,000 | 456,000 | 444,000 | 454,000 | 1,390 | 4,540 |
| 2006-01-11 | 450,000 | 450,000 | 441,000 | 448,000 | 1,010 | 4,480 |
| 2006-01-10 | 460,000 | 460,000 | 446,000 | 450,000 | 1,256 | 4,500 |
| 2006-01-06 | 459,000 | 459,000 | 451,000 | 456,000 | 1,383 | 4,560 |
| 2006-01-05 | 461,000 | 465,000 | 445,000 | 459,000 | 2,278 | 4,590 |
| 2006-01-04 | 468,000 | 471,000 | 462,000 | 470,000 | 2,560 | 4,700 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株