2388 (株)ウェッジホールディングス 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 | 37,400 | 37,400 | 35,700 | 35,800 | 25 | 358 |
| 2006-12-28 | 37,000 | 37,500 | 36,100 | 37,500 | 48 | 375 |
| 2006-12-27 | 37,800 | 37,800 | 36,050 | 36,100 | 29 | 361 |
| 2006-12-26 | 33,700 | 36,800 | 33,700 | 35,900 | 73 | 359 |
| 2006-12-25 | 37,400 | 37,600 | 34,200 | 34,400 | 83 | 344 |
| 2006-12-22 | 36,800 | 37,500 | 36,200 | 37,150 | 67 | 371.50 |
| 2006-12-21 | 38,800 | 40,000 | 38,050 | 38,050 | 135 | 380.50 |
| 2006-12-20 | 40,050 | 41,200 | 38,450 | 38,700 | 451 | 387 |
| 2006-12-19 | 37,600 | 42,450 | 36,400 | 42,450 | 517 | 424.50 |
| 2006-12-18 | 40,500 | 40,500 | 38,000 | 38,450 | 75 | 384.50 |
| 2006-12-15 | 40,400 | 40,600 | 39,000 | 40,100 | 105 | 401 |
| 2006-12-14 | 38,900 | 42,900 | 38,800 | 41,000 | 157 | 410 |
| 2006-12-13 | 38,500 | 39,000 | 38,000 | 38,900 | 63 | 389 |
| 2006-12-12 | 39,600 | 40,450 | 39,500 | 39,600 | 77 | 396 |
| 2006-12-11 | 39,500 | 40,400 | 39,100 | 40,000 | 47 | 400 |
| 2006-12-08 | 39,000 | 39,050 | 39,000 | 39,000 | 38 | 390 |
| 2006-12-07 | 38,100 | 39,600 | 37,500 | 39,000 | 48 | 390 |
| 2006-12-06 | 38,500 | 38,600 | 38,000 | 38,350 | 26 | 383.50 |
| 2006-12-05 | 38,800 | 39,800 | 37,500 | 39,350 | 57 | 393.50 |
| 2006-12-04 | 40,000 | 40,000 | 37,300 | 38,000 | 22 | 380 |
| 2006-12-01 | 39,200 | 40,000 | 38,700 | 40,000 | 25 | 400 |
| 2006-11-30 | 39,900 | 40,700 | 39,900 | 40,000 | 40 | 400 |
| 2006-11-29 | 38,300 | 40,000 | 38,200 | 39,500 | 60 | 395 |
| 2006-11-28 | 39,700 | 41,100 | 39,500 | 39,500 | 47 | 395 |
| 2006-11-27 | 36,800 | 39,500 | 35,800 | 38,200 | 45 | 382 |
| 2006-11-24 | 39,700 | 39,700 | 37,100 | 37,100 | 191 | 371 |
| 2006-11-22 | 36,700 | 36,700 | 31,650 | 35,700 | 102 | 357 |
| 2006-11-21 | 41,800 | 41,800 | 35,000 | 35,100 | 226 | 351 |
| 2006-11-20 | 39,000 | 39,200 | 39,000 | 39,000 | 97 | 390 |
| 2006-11-17 | 46,000 | 46,000 | 42,400 | 43,000 | 150 | 430 |
| 2006-11-16 | 46,700 | 48,300 | 46,000 | 46,400 | 232 | 464 |
| 2006-11-15 | 46,800 | 47,000 | 46,000 | 47,000 | 30 | 470 |
| 2006-11-14 | 46,300 | 46,800 | 44,200 | 46,700 | 130 | 467 |
| 2006-11-13 | 49,100 | 49,200 | 45,100 | 45,500 | 184 | 455 |
| 2006-11-10 | 50,000 | 50,100 | 50,000 | 50,100 | 13 | 501 |
| 2006-11-09 | 51,500 | 51,500 | 50,000 | 50,900 | 55 | 509 |
| 2006-11-08 | 50,000 | 50,700 | 49,000 | 50,000 | 86 | 500 |
| 2006-11-07 | 51,000 | 51,100 | 50,300 | 51,000 | 94 | 510 |
| 2006-11-06 | 53,800 | 53,800 | 51,600 | 52,000 | 59 | 520 |
| 2006-11-02 | 55,600 | 55,600 | 53,800 | 53,800 | 137 | 538 |
| 2006-11-01 | 56,300 | 56,600 | 53,800 | 55,600 | 200 | 556 |
| 2006-10-31 | 56,900 | 57,400 | 56,300 | 57,200 | 460 | 572 |
| 2006-10-30 | 60,900 | 60,900 | 60,900 | 60,900 | 121 | 609 |
| 2006-10-27 | 64,100 | 65,900 | 63,100 | 65,900 | 73 | 659 |
| 2006-10-26 | 66,400 | 66,400 | 63,600 | 65,500 | 61 | 655 |
| 2006-10-25 | 64,000 | 65,900 | 64,000 | 65,900 | 44 | 659 |
| 2006-10-24 | 67,000 | 67,000 | 65,500 | 65,700 | 76 | 657 |
| 2006-10-23 | 64,000 | 67,000 | 62,000 | 66,000 | 54 | 660 |
| 2006-10-20 | 68,100 | 68,100 | 63,100 | 64,000 | 175 | 640 |
| 2006-10-19 | 69,000 | 69,300 | 67,100 | 67,200 | 86 | 672 |
| 2006-10-18 | 62,400 | 66,400 | 61,800 | 66,000 | 118 | 660 |
| 2006-10-17 | 63,000 | 63,800 | 62,200 | 62,500 | 82 | 625 |
| 2006-10-16 | 61,100 | 62,800 | 61,000 | 62,000 | 146 | 620 |
| 2006-10-13 | 61,100 | 63,000 | 60,200 | 63,000 | 76 | 630 |
| 2006-10-12 | 59,900 | 64,000 | 59,900 | 62,500 | 99 | 625 |
| 2006-10-11 | 68,300 | 68,300 | 63,500 | 64,900 | 97 | 649 |
| 2006-10-10 | 63,300 | 70,000 | 63,300 | 68,500 | 57 | 685 |
| 2006-10-06 | 67,000 | 69,500 | 66,300 | 66,800 | 57 | 668 |
| 2006-10-05 | 68,000 | 70,000 | 68,000 | 68,300 | 50 | 683 |
| 2006-10-04 | 72,000 | 74,800 | 68,100 | 68,100 | 242 | 681 |
| 2006-10-03 | 69,900 | 73,200 | 69,500 | 73,200 | 239 | 732 |
| 2006-10-02 | 69,300 | 69,900 | 68,200 | 68,200 | 37 | 682 |
| 2006-09-29 | 70,800 | 71,300 | 67,700 | 68,800 | 87 | 688 |
| 2006-09-28 | 70,900 | 70,900 | 68,500 | 70,000 | 64 | 700 |
| 2006-09-27 | 67,400 | 70,300 | 67,300 | 70,000 | 47 | 700 |
| 2006-09-26 | 69,900 | 70,000 | 67,000 | 67,300 | 125 | 673 |
| 2006-09-25 | 70,300 | 70,300 | 65,500 | 66,100 | 191 | 661 |
| 2006-09-22 | 71,900 | 72,000 | 70,000 | 71,500 | 125 | 715 |
| 2006-09-21 | 75,600 | 77,800 | 71,000 | 74,000 | 89 | 740 |
| 2006-09-20 | 77,900 | 77,900 | 73,700 | 74,600 | 103 | 746 |
| 2006-09-19 | 83,900 | 83,900 | 79,000 | 80,000 | 87 | 800 |
| 2006-09-15 | 79,200 | 80,000 | 76,000 | 78,900 | 181 | 789 |
| 2006-09-14 | 85,100 | 85,200 | 81,000 | 81,200 | 204 | 812 |
| 2006-09-13 | 90,700 | 90,700 | 85,800 | 85,800 | 257 | 858 |
| 2006-09-12 | 99,000 | 99,000 | 91,100 | 91,700 | 347 | 917 |
| 2006-09-11 | 97,000 | 103,000 | 95,500 | 97,500 | 2,051 | 975 |
| 2006-09-08 | 86,800 | 96,000 | 86,000 | 96,000 | 1,810 | 960 |
| 2006-09-07 | 86,100 | 86,800 | 85,800 | 86,000 | 51 | 860 |
| 2006-09-06 | 86,800 | 87,000 | 86,000 | 86,700 | 55 | 867 |
| 2006-09-05 | 88,000 | 88,000 | 85,000 | 85,800 | 129 | 858 |
| 2006-09-04 | 85,000 | 87,500 | 83,000 | 87,500 | 305 | 875 |
| 2006-09-01 | 91,200 | 91,200 | 87,500 | 87,500 | 316 | 875 |
| 2006-08-31 | 92,100 | 93,100 | 90,200 | 92,500 | 153 | 925 |
| 2006-08-30 | 96,900 | 96,900 | 93,500 | 94,100 | 53 | 941 |
| 2006-08-29 | 96,000 | 96,100 | 95,900 | 95,900 | 132 | 959 |
| 2006-08-28 | 102,000 | 102,000 | 97,500 | 97,500 | 131 | 975 |
| 2006-08-25 | 104,000 | 105,000 | 101,000 | 102,000 | 178 | 1,020 |
| 2006-08-24 | 99,900 | 106,000 | 99,100 | 106,000 | 385 | 1,060 |
| 2006-08-23 | 101,000 | 101,000 | 98,000 | 99,600 | 70 | 996 |
| 2006-08-22 | 99,700 | 103,000 | 99,100 | 101,000 | 161 | 1,010 |
| 2006-08-21 | 99,900 | 100,000 | 98,500 | 99,100 | 72 | 991 |
| 2006-08-18 | 99,000 | 100,000 | 98,100 | 99,200 | 45 | 992 |
| 2006-08-17 | 100,000 | 101,000 | 98,000 | 98,000 | 139 | 980 |
| 2006-08-16 | 96,000 | 102,000 | 96,000 | 98,300 | 282 | 983 |
| 2006-08-15 | 92,000 | 94,800 | 91,000 | 94,700 | 70 | 947 |
| 2006-08-14 | 93,000 | 93,000 | 88,000 | 92,400 | 217 | 924 |
| 2006-08-11 | 98,000 | 100,000 | 97,000 | 97,000 | 56 | 970 |
| 2006-08-10 | 98,000 | 99,000 | 97,000 | 98,500 | 76 | 985 |
| 2006-08-09 | 99,900 | 99,900 | 96,000 | 99,900 | 93 | 999 |
| 2006-08-08 | 99,100 | 101,000 | 99,000 | 99,600 | 85 | 996 |
| 2006-08-07 | 101,000 | 114,000 | 99,500 | 102,000 | 776 | 1,020 |
| 2006-08-04 | 102,000 | 102,000 | 98,500 | 101,000 | 82 | 1,010 |
| 2006-08-03 | 106,000 | 106,000 | 100,000 | 102,000 | 159 | 1,020 |
| 2006-08-02 | 100,000 | 103,000 | 98,500 | 103,000 | 170 | 1,030 |
| 2006-08-01 | 100,000 | 101,000 | 98,000 | 99,600 | 57 | 996 |
| 2006-07-31 | 106,000 | 106,000 | 99,800 | 100,000 | 127 | 1,000 |
| 2006-07-28 | 102,000 | 103,000 | 99,000 | 100,000 | 99 | 1,000 |
| 2006-07-27 | 100,000 | 103,000 | 96,400 | 99,800 | 78 | 998 |
| 2006-07-26 | 107,000 | 114,000 | 99,600 | 99,700 | 273 | 997 |
| 2006-07-25 | 103,000 | 117,000 | 103,000 | 106,000 | 1,052 | 1,060 |
| 2006-07-24 | 99,000 | 101,000 | 98,000 | 99,500 | 43 | 995 |
| 2006-07-21 | 106,000 | 106,000 | 102,000 | 103,000 | 38 | 1,030 |
| 2006-07-20 | 99,200 | 109,000 | 99,200 | 107,000 | 413 | 1,070 |
| 2006-07-19 | 97,000 | 100,000 | 95,200 | 98,700 | 65 | 987 |
| 2006-07-18 | 109,000 | 109,000 | 99,000 | 99,000 | 126 | 990 |
| 2006-07-14 | 107,000 | 111,000 | 106,000 | 109,000 | 175 | 1,090 |
| 2006-07-13 | 113,000 | 118,000 | 109,000 | 113,000 | 105 | 1,130 |
| 2006-07-12 | 116,000 | 119,000 | 112,000 | 114,000 | 78 | 1,140 |
| 2006-07-11 | 123,000 | 123,000 | 117,000 | 117,000 | 84 | 1,170 |
| 2006-07-10 | 120,000 | 123,000 | 117,000 | 122,000 | 119 | 1,220 |
| 2006-07-07 | 126,000 | 130,000 | 123,000 | 123,000 | 188 | 1,230 |
| 2006-07-06 | 125,000 | 126,000 | 119,000 | 126,000 | 462 | 1,260 |
| 2006-07-05 | 126,000 | 135,000 | 124,000 | 128,000 | 476 | 1,280 |
| 2006-07-04 | 122,000 | 140,000 | 122,000 | 132,000 | 4,497 | 1,320 |
| 2006-07-03 | 119,000 | 121,000 | 116,000 | 120,000 | 153 | 1,200 |
| 2006-06-30 | 124,000 | 125,000 | 117,000 | 118,000 | 867 | 1,180 |
| 2006-06-29 | 111,000 | 130,000 | 111,000 | 126,000 | 3,509 | 1,260 |
| 2006-06-28 | 108,000 | 111,000 | 108,000 | 110,000 | 32 | 1,100 |
| 2006-06-27 | 111,000 | 113,000 | 109,000 | 110,000 | 48 | 1,100 |
| 2006-06-26 | 113,000 | 115,000 | 110,000 | 111,000 | 36 | 1,110 |
| 2006-06-23 | 114,000 | 114,000 | 110,000 | 112,000 | 25 | 1,120 |
| 2006-06-22 | 116,000 | 117,000 | 112,000 | 114,000 | 69 | 1,140 |
| 2006-06-21 | 116,000 | 116,000 | 105,000 | 116,000 | 80 | 1,160 |
| 2006-06-20 | 123,000 | 123,000 | 115,000 | 115,000 | 96 | 1,150 |
| 2006-06-19 | 114,000 | 125,000 | 114,000 | 120,000 | 111 | 1,200 |
| 2006-06-16 | 117,000 | 118,000 | 114,000 | 114,000 | 81 | 1,140 |
| 2006-06-15 | 114,000 | 114,000 | 109,000 | 112,000 | 115 | 1,120 |
| 2006-06-14 | 105,000 | 110,000 | 105,000 | 109,000 | 79 | 1,090 |
| 2006-06-13 | 108,000 | 110,000 | 107,000 | 107,000 | 49 | 1,070 |
| 2006-06-12 | 108,000 | 112,000 | 105,000 | 112,000 | 97 | 1,120 |
| 2006-06-09 | 104,000 | 116,000 | 104,000 | 110,000 | 401 | 1,100 |
| 2006-06-08 | 107,000 | 115,000 | 101,000 | 102,000 | 245 | 1,020 |
| 2006-06-07 | 102,000 | 118,000 | 99,100 | 104,000 | 210 | 1,040 |
| 2006-06-06 | 98,000 | 103,000 | 98,000 | 100,000 | 70 | 1,000 |
| 2006-06-05 | 98,100 | 105,000 | 95,400 | 103,000 | 81 | 1,030 |
| 2006-06-02 | 99,200 | 110,000 | 91,000 | 100,000 | 376 | 1,000 |
| 2006-06-01 | 105,000 | 110,000 | 99,000 | 99,200 | 123 | 992 |
| 2006-05-31 | 110,000 | 110,000 | 105,000 | 107,000 | 93 | 1,070 |
| 2006-05-30 | 115,000 | 119,000 | 110,000 | 115,000 | 129 | 1,150 |
| 2006-05-29 | 123,000 | 126,000 | 121,000 | 123,000 | 43 | 1,230 |
| 2006-05-26 | 128,000 | 128,000 | 124,000 | 125,000 | 43 | 1,250 |
| 2006-05-25 | 126,000 | 130,000 | 123,000 | 125,000 | 36 | 1,250 |
| 2006-05-24 | 126,000 | 130,000 | 122,000 | 126,000 | 65 | 1,260 |
| 2006-05-23 | 126,000 | 131,000 | 123,000 | 126,000 | 198 | 1,260 |
| 2006-05-22 | 125,000 | 144,000 | 125,000 | 136,000 | 1,067 | 1,360 |
| 2006-05-19 | 120,000 | 125,000 | 118,000 | 124,000 | 36 | 1,240 |
| 2006-05-18 | 114,000 | 122,000 | 112,000 | 122,000 | 41 | 1,220 |
| 2006-05-17 | 123,000 | 125,000 | 115,000 | 122,000 | 88 | 1,220 |
| 2006-05-16 | 131,000 | 142,000 | 118,000 | 120,000 | 190 | 1,200 |
| 2006-05-15 | 134,000 | 137,000 | 131,000 | 131,000 | 46 | 1,310 |
| 2006-05-12 | 137,000 | 137,000 | 133,000 | 137,000 | 57 | 1,370 |
| 2006-05-11 | 140,000 | 144,000 | 137,000 | 140,000 | 98 | 1,400 |
| 2006-05-10 | 142,000 | 142,000 | 139,000 | 140,000 | 52 | 1,400 |
| 2006-05-09 | 141,000 | 149,000 | 138,000 | 142,000 | 395 | 1,420 |
| 2006-05-08 | 138,000 | 154,000 | 138,000 | 140,000 | 701 | 1,400 |
| 2006-05-02 | 141,000 | 141,000 | 135,000 | 136,000 | 110 | 1,360 |
| 2006-05-01 | 146,000 | 147,000 | 139,000 | 141,000 | 158 | 1,410 |
| 2006-04-28 | 138,000 | 153,000 | 138,000 | 144,000 | 2,313 | 1,440 |
| 2006-04-27 | 135,000 | 149,000 | 135,000 | 137,000 | 269 | 1,370 |
| 2006-04-26 | 135,000 | 138,000 | 133,000 | 134,000 | 59 | 1,340 |
| 2006-04-25 | 136,000 | 137,000 | 133,000 | 136,000 | 39 | 1,360 |
| 2006-04-24 | 132,000 | 133,000 | 125,000 | 133,000 | 186 | 1,330 |
| 2006-04-21 | 144,000 | 150,000 | 125,000 | 135,000 | 575 | 1,350 |
| 2006-04-20 | 160,000 | 160,000 | 145,000 | 145,000 | 1,527 | 1,450 |
| 2006-04-19 | 149,000 | 168,000 | 149,000 | 161,000 | 6,557 | 1,610 |
| 2006-04-18 | 150,000 | 150,000 | 147,000 | 148,000 | 50 | 1,480 |
| 2006-04-17 | 152,000 | 153,000 | 146,000 | 152,000 | 117 | 1,520 |
| 2006-04-14 | 152,000 | 156,000 | 152,000 | 154,000 | 98 | 1,540 |
| 2006-04-13 | 157,000 | 157,000 | 153,000 | 155,000 | 62 | 1,550 |
| 2006-04-12 | 152,000 | 159,000 | 151,000 | 158,000 | 233 | 1,580 |
| 2006-04-11 | 155,000 | 156,000 | 151,000 | 155,000 | 174 | 1,550 |
| 2006-04-10 | 157,000 | 157,000 | 155,000 | 157,000 | 103 | 1,570 |
| 2006-04-07 | 158,000 | 159,000 | 155,000 | 159,000 | 174 | 1,590 |
| 2006-04-06 | 155,000 | 160,000 | 155,000 | 157,000 | 307 | 1,570 |
| 2006-04-05 | 157,000 | 163,000 | 153,000 | 155,000 | 594 | 1,550 |
| 2006-04-04 | 158,000 | 166,000 | 155,000 | 157,000 | 890 | 1,570 |
| 2006-04-03 | 153,000 | 158,000 | 153,000 | 157,000 | 186 | 1,570 |
| 2006-03-31 | 154,000 | 157,000 | 153,000 | 155,000 | 194 | 1,550 |
| 2006-03-30 | 154,000 | 163,000 | 152,000 | 156,000 | 416 | 1,560 |
| 2006-03-29 | 153,000 | 156,000 | 151,000 | 153,000 | 147 | 1,530 |
| 2006-03-28 | 158,000 | 158,000 | 151,000 | 154,000 | 287 | 1,540 |
| 2006-03-27 | 154,000 | 159,000 | 145,000 | 149,000 | 803 | 1,490 |
| 2006-03-24 | 164,000 | 168,000 | 153,000 | 154,000 | 1,029 | 1,540 |
| 2006-03-23 | 155,000 | 176,000 | 151,000 | 168,000 | 5,508 | 1,680 |
| 2006-03-22 | 148,000 | 164,000 | 144,000 | 152,000 | 2,142 | 1,520 |
| 2006-03-20 | 147,000 | 153,000 | 146,000 | 147,000 | 127 | 1,470 |
| 2006-03-17 | 147,000 | 154,000 | 143,000 | 146,000 | 180 | 1,460 |
| 2006-03-16 | 147,000 | 151,000 | 143,000 | 147,000 | 118 | 1,470 |
| 2006-03-15 | 143,000 | 161,000 | 142,000 | 150,000 | 1,052 | 1,500 |
| 2006-03-14 | 145,000 | 145,000 | 140,000 | 142,000 | 135 | 1,420 |
| 2006-03-13 | 147,000 | 152,000 | 144,000 | 146,000 | 261 | 1,460 |
| 2006-03-10 | 133,000 | 157,000 | 132,000 | 145,000 | 2,290 | 1,450 |
| 2006-03-09 | 133,000 | 142,000 | 130,000 | 137,000 | 232 | 1,370 |
| 2006-03-08 | 127,000 | 133,000 | 126,000 | 131,000 | 51 | 1,310 |
| 2006-03-07 | 134,000 | 134,000 | 125,000 | 128,000 | 47 | 1,280 |
| 2006-03-06 | 129,000 | 138,000 | 123,000 | 131,000 | 131 | 1,310 |
| 2006-03-03 | 128,000 | 129,000 | 123,000 | 127,000 | 72 | 1,270 |
| 2006-03-02 | 138,000 | 139,000 | 130,000 | 132,000 | 153 | 1,320 |
| 2006-03-01 | 139,000 | 142,000 | 132,000 | 138,000 | 180 | 1,380 |
| 2006-02-28 | 150,000 | 154,000 | 138,000 | 142,000 | 417 | 1,420 |
| 2006-02-27 | 157,000 | 158,000 | 144,000 | 158,000 | 718 | 1,580 |
| 2006-02-24 | 119,000 | 138,000 | 119,000 | 138,000 | 359 | 1,380 |
| 2006-02-23 | 111,000 | 122,000 | 110,000 | 118,000 | 235 | 1,180 |
| 2006-02-22 | 98,700 | 108,000 | 97,000 | 103,000 | 125 | 1,030 |
| 2006-02-21 | 89,700 | 99,700 | 89,000 | 99,700 | 297 | 997 |
| 2006-02-20 | 99,000 | 99,000 | 87,700 | 89,700 | 312 | 897 |
| 2006-02-17 | 115,000 | 115,000 | 95,000 | 96,700 | 232 | 967 |
| 2006-02-16 | 126,000 | 126,000 | 114,000 | 115,000 | 151 | 1,150 |
| 2006-02-15 | 134,000 | 137,000 | 123,000 | 123,000 | 97 | 1,230 |
| 2006-02-14 | 129,000 | 134,000 | 117,000 | 134,000 | 451 | 1,340 |
| 2006-02-13 | 137,000 | 146,000 | 137,000 | 137,000 | 316 | 1,370 |
| 2006-02-10 | 171,000 | 171,000 | 163,000 | 167,000 | 64 | 1,670 |
| 2006-02-09 | 171,000 | 175,000 | 168,000 | 171,000 | 120 | 1,710 |
| 2006-02-08 | 179,000 | 179,000 | 170,000 | 174,000 | 73 | 1,740 |
| 2006-02-07 | 177,000 | 177,000 | 173,000 | 177,000 | 70 | 1,770 |
| 2006-02-06 | 176,000 | 178,000 | 175,000 | 177,000 | 62 | 1,770 |
| 2006-02-03 | 172,000 | 179,000 | 171,000 | 179,000 | 71 | 1,790 |
| 2006-02-02 | 176,000 | 177,000 | 173,000 | 177,000 | 101 | 1,770 |
| 2006-02-01 | 170,000 | 174,000 | 169,000 | 174,000 | 154 | 1,740 |
| 2006-01-31 | 176,000 | 178,000 | 173,000 | 174,000 | 86 | 1,740 |
| 2006-01-30 | 180,000 | 183,000 | 176,000 | 177,000 | 215 | 1,770 |
| 2006-01-27 | 177,000 | 179,000 | 174,000 | 176,000 | 100 | 1,760 |
| 2006-01-26 | 176,000 | 178,000 | 173,000 | 175,000 | 107 | 1,750 |
| 2006-01-25 | 176,000 | 184,000 | 173,000 | 177,000 | 172 | 1,770 |
| 2006-01-24 | 158,000 | 176,000 | 158,000 | 175,000 | 157 | 1,750 |
| 2006-01-23 | 160,000 | 165,000 | 151,000 | 155,000 | 204 | 1,550 |
| 2006-01-20 | 185,000 | 185,000 | 160,000 | 166,000 | 339 | 1,660 |
| 2006-01-19 | 155,000 | 181,000 | 154,000 | 173,000 | 398 | 1,730 |
| 2006-01-18 | 178,000 | 181,000 | 153,000 | 163,000 | 869 | 1,630 |
| 2006-01-17 | 200,000 | 218,000 | 180,000 | 181,000 | 835 | 1,810 |
| 2006-01-16 | 211,000 | 219,000 | 204,000 | 219,000 | 594 | 2,190 |
| 2006-01-13 | 200,000 | 212,000 | 197,000 | 211,000 | 817 | 2,110 |
| 2006-01-12 | 189,000 | 197,000 | 187,000 | 195,000 | 692 | 1,950 |
| 2006-01-11 | 186,000 | 189,000 | 183,000 | 188,000 | 166 | 1,880 |
| 2006-01-10 | 190,000 | 190,000 | 181,000 | 187,000 | 244 | 1,870 |
| 2006-01-06 | 195,000 | 195,000 | 186,000 | 188,000 | 304 | 1,880 |
| 2006-01-05 | 193,000 | 194,000 | 186,000 | 190,000 | 220 | 1,900 |
| 2006-01-04 | 195,000 | 195,000 | 190,000 | 193,000 | 239 | 1,930 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株
