2393 (株)日本ケアサプライ 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 | 119,000 | 119,000 | 117,000 | 117,000 | 47 | 1,170 |
| 2006-12-28 | 119,000 | 120,000 | 117,000 | 119,000 | 71 | 1,190 |
| 2006-12-27 | 118,000 | 119,000 | 118,000 | 118,000 | 108 | 1,180 |
| 2006-12-26 | 121,000 | 122,000 | 118,000 | 118,000 | 255 | 1,180 |
| 2006-12-25 | 120,000 | 121,000 | 118,000 | 120,000 | 158 | 1,200 |
| 2006-12-22 | 120,000 | 120,000 | 117,000 | 118,000 | 191 | 1,180 |
| 2006-12-21 | 120,000 | 122,000 | 119,000 | 121,000 | 142 | 1,210 |
| 2006-12-20 | 121,000 | 121,000 | 118,000 | 121,000 | 331 | 1,210 |
| 2006-12-19 | 115,000 | 120,000 | 114,000 | 119,000 | 306 | 1,190 |
| 2006-12-18 | 115,000 | 118,000 | 114,000 | 118,000 | 344 | 1,180 |
| 2006-12-15 | 113,000 | 115,000 | 113,000 | 115,000 | 144 | 1,150 |
| 2006-12-14 | 115,000 | 115,000 | 111,000 | 111,000 | 291 | 1,110 |
| 2006-12-13 | 112,000 | 119,000 | 112,000 | 114,000 | 1,044 | 1,140 |
| 2006-12-12 | 108,000 | 111,000 | 107,000 | 109,000 | 204 | 1,090 |
| 2006-12-11 | 109,000 | 110,000 | 108,000 | 109,000 | 106 | 1,090 |
| 2006-12-08 | 110,000 | 110,000 | 108,000 | 109,000 | 121 | 1,090 |
| 2006-12-07 | 113,000 | 113,000 | 108,000 | 108,000 | 235 | 1,080 |
| 2006-12-06 | 112,000 | 113,000 | 110,000 | 113,000 | 169 | 1,130 |
| 2006-12-05 | 108,000 | 114,000 | 107,000 | 114,000 | 772 | 1,140 |
| 2006-12-04 | 111,000 | 112,000 | 106,000 | 108,000 | 773 | 1,080 |
| 2006-12-01 | 120,000 | 122,000 | 112,000 | 112,000 | 3,884 | 1,120 |
| 2006-11-30 | 101,000 | 104,000 | 100,000 | 104,000 | 194 | 1,040 |
| 2006-11-29 | 99,300 | 101,000 | 98,900 | 101,000 | 122 | 1,010 |
| 2006-11-28 | 99,700 | 99,700 | 97,100 | 97,600 | 67 | 976 |
| 2006-11-27 | 97,700 | 99,000 | 97,500 | 99,000 | 102 | 990 |
| 2006-11-24 | 98,700 | 99,000 | 96,100 | 98,100 | 151 | 981 |
| 2006-11-22 | 99,900 | 101,000 | 96,000 | 98,400 | 278 | 984 |
| 2006-11-21 | 99,500 | 99,700 | 97,800 | 97,900 | 87 | 979 |
| 2006-11-20 | 101,000 | 103,000 | 99,800 | 99,900 | 201 | 999 |
| 2006-11-17 | 105,000 | 105,000 | 101,000 | 102,000 | 111 | 1,020 |
| 2006-11-16 | 105,000 | 106,000 | 105,000 | 105,000 | 58 | 1,050 |
| 2006-11-15 | 105,000 | 108,000 | 105,000 | 108,000 | 91 | 1,080 |
| 2006-11-14 | 105,000 | 107,000 | 105,000 | 107,000 | 41 | 1,070 |
| 2006-11-13 | 107,000 | 108,000 | 105,000 | 106,000 | 52 | 1,060 |
| 2006-11-10 | 104,000 | 108,000 | 104,000 | 108,000 | 63 | 1,080 |
| 2006-11-09 | 108,000 | 108,000 | 106,000 | 106,000 | 103 | 1,060 |
| 2006-11-08 | 107,000 | 108,000 | 106,000 | 107,000 | 124 | 1,070 |
| 2006-11-07 | 106,000 | 108,000 | 105,000 | 108,000 | 107 | 1,080 |
| 2006-11-06 | 105,000 | 106,000 | 105,000 | 105,000 | 41 | 1,050 |
| 2006-11-02 | 104,000 | 105,000 | 104,000 | 104,000 | 35 | 1,040 |
| 2006-11-01 | 105,000 | 105,000 | 105,000 | 105,000 | 15 | 1,050 |
| 2006-10-31 | 105,000 | 106,000 | 104,000 | 105,000 | 46 | 1,050 |
| 2006-10-30 | 105,000 | 105,000 | 103,000 | 105,000 | 84 | 1,050 |
| 2006-10-27 | 105,000 | 106,000 | 105,000 | 106,000 | 76 | 1,060 |
| 2006-10-26 | 105,000 | 106,000 | 105,000 | 105,000 | 34 | 1,050 |
| 2006-10-25 | 108,000 | 108,000 | 106,000 | 106,000 | 79 | 1,060 |
| 2006-10-24 | 107,000 | 108,000 | 106,000 | 106,000 | 54 | 1,060 |
| 2006-10-23 | 108,000 | 108,000 | 105,000 | 107,000 | 81 | 1,070 |
| 2006-10-20 | 108,000 | 108,000 | 107,000 | 108,000 | 52 | 1,080 |
| 2006-10-19 | 110,000 | 110,000 | 106,000 | 108,000 | 98 | 1,080 |
| 2006-10-18 | 106,000 | 108,000 | 105,000 | 108,000 | 79 | 1,080 |
| 2006-10-17 | 108,000 | 108,000 | 105,000 | 105,000 | 141 | 1,050 |
| 2006-10-16 | 105,000 | 106,000 | 104,000 | 106,000 | 169 | 1,060 |
| 2006-10-13 | 105,000 | 106,000 | 104,000 | 105,000 | 112 | 1,050 |
| 2006-10-12 | 102,000 | 104,000 | 102,000 | 103,000 | 110 | 1,030 |
| 2006-10-11 | 105,000 | 105,000 | 103,000 | 103,000 | 94 | 1,030 |
| 2006-10-10 | 103,000 | 108,000 | 103,000 | 105,000 | 150 | 1,050 |
| 2006-10-06 | 108,000 | 108,000 | 104,000 | 106,000 | 76 | 1,060 |
| 2006-10-05 | 109,000 | 109,000 | 106,000 | 106,000 | 50 | 1,060 |
| 2006-10-04 | 110,000 | 110,000 | 106,000 | 106,000 | 108 | 1,060 |
| 2006-10-03 | 110,000 | 110,000 | 109,000 | 109,000 | 95 | 1,090 |
| 2006-10-02 | 109,000 | 110,000 | 108,000 | 109,000 | 80 | 1,090 |
| 2006-09-29 | 110,000 | 114,000 | 107,000 | 108,000 | 405 | 1,080 |
| 2006-09-28 | 106,000 | 110,000 | 105,000 | 108,000 | 332 | 1,080 |
| 2006-09-27 | 106,000 | 109,000 | 104,000 | 106,000 | 158 | 1,060 |
| 2006-09-26 | 107,000 | 109,000 | 102,000 | 104,000 | 549 | 1,040 |
| 2006-09-25 | 104,000 | 121,000 | 104,000 | 109,000 | 3,566 | 1,090 |
| 2006-09-22 | 103,000 | 104,000 | 102,000 | 102,000 | 154 | 1,020 |
| 2006-09-21 | 108,000 | 108,000 | 102,000 | 104,000 | 202 | 1,040 |
| 2006-09-20 | 112,000 | 112,000 | 107,000 | 108,000 | 52 | 1,080 |
| 2006-09-19 | 111,000 | 114,000 | 107,000 | 114,000 | 184 | 1,140 |
| 2006-09-15 | 114,000 | 114,000 | 109,000 | 113,000 | 154 | 1,130 |
| 2006-09-14 | 115,000 | 118,000 | 114,000 | 116,000 | 95 | 1,160 |
| 2006-09-13 | 121,000 | 121,000 | 114,000 | 114,000 | 149 | 1,140 |
| 2006-09-12 | 121,000 | 121,000 | 117,000 | 119,000 | 146 | 1,190 |
| 2006-09-11 | 119,000 | 123,000 | 119,000 | 123,000 | 299 | 1,230 |
| 2006-09-08 | 116,000 | 118,000 | 115,000 | 118,000 | 45 | 1,180 |
| 2006-09-07 | 115,000 | 116,000 | 115,000 | 116,000 | 50 | 1,160 |
| 2006-09-06 | 120,000 | 120,000 | 114,000 | 117,000 | 153 | 1,170 |
| 2006-09-05 | 119,000 | 120,000 | 118,000 | 119,000 | 94 | 1,190 |
| 2006-09-04 | 116,000 | 119,000 | 115,000 | 119,000 | 181 | 1,190 |
| 2006-09-01 | 117,000 | 117,000 | 114,000 | 114,000 | 107 | 1,140 |
| 2006-08-31 | 119,000 | 119,000 | 116,000 | 117,000 | 140 | 1,170 |
| 2006-08-30 | 121,000 | 122,000 | 118,000 | 120,000 | 192 | 1,200 |
| 2006-08-29 | 118,000 | 120,000 | 116,000 | 119,000 | 226 | 1,190 |
| 2006-08-28 | 121,000 | 122,000 | 115,000 | 116,000 | 312 | 1,160 |
| 2006-08-25 | 127,000 | 128,000 | 122,000 | 122,000 | 874 | 1,220 |
| 2006-08-24 | 130,000 | 141,000 | 124,000 | 127,000 | 5,091 | 1,270 |
| 2006-08-23 | 130,000 | 132,000 | 129,000 | 132,000 | 1,396 | 1,320 |
| 2006-08-22 | 113,000 | 113,000 | 111,000 | 112,000 | 20 | 1,120 |
| 2006-08-21 | 115,000 | 115,000 | 111,000 | 113,000 | 33 | 1,130 |
| 2006-08-18 | 114,000 | 114,000 | 112,000 | 114,000 | 105 | 1,140 |
| 2006-08-17 | 116,000 | 116,000 | 108,000 | 114,000 | 624 | 1,140 |
| 2006-08-16 | 108,000 | 124,000 | 107,000 | 114,000 | 1,599 | 1,140 |
| 2006-08-15 | 103,000 | 107,000 | 102,000 | 105,000 | 80 | 1,050 |
| 2006-08-14 | 100,000 | 105,000 | 100,000 | 104,000 | 155 | 1,040 |
| 2006-08-11 | 99,900 | 101,000 | 99,900 | 101,000 | 36 | 1,010 |
| 2006-08-10 | 100,000 | 100,000 | 99,600 | 100,000 | 41 | 1,000 |
| 2006-08-09 | 99,600 | 99,800 | 99,500 | 99,700 | 25 | 997 |
| 2006-08-08 | 100,000 | 101,000 | 99,500 | 99,500 | 65 | 995 |
| 2006-08-07 | 102,000 | 103,000 | 102,000 | 102,000 | 25 | 1,020 |
| 2006-08-04 | 104,000 | 105,000 | 101,000 | 103,000 | 37 | 1,030 |
| 2006-08-03 | 105,000 | 106,000 | 101,000 | 105,000 | 110 | 1,050 |
| 2006-08-02 | 99,500 | 104,000 | 99,500 | 101,000 | 129 | 1,010 |
| 2006-08-01 | 99,900 | 101,000 | 99,200 | 99,700 | 85 | 997 |
| 2006-07-31 | 99,100 | 100,000 | 99,000 | 99,900 | 115 | 999 |
| 2006-07-28 | 99,400 | 99,400 | 96,500 | 98,100 | 101 | 981 |
| 2006-07-27 | 103,000 | 103,000 | 96,000 | 102,000 | 173 | 1,020 |
| 2006-07-26 | 107,000 | 111,000 | 105,000 | 105,000 | 112 | 1,050 |
| 2006-07-25 | 234,000 | 234,000 | 228,000 | 230,000 | 160 | 1,150 |
| 2006-07-24 | 223,000 | 230,000 | 222,000 | 230,000 | 188 | 1,150 |
| 2006-07-21 | 218,000 | 226,000 | 217,000 | 222,000 | 246 | 1,110 |
| 2006-07-20 | 215,000 | 218,000 | 210,000 | 218,000 | 156 | 1,090 |
| 2006-07-19 | 206,000 | 214,000 | 206,000 | 211,000 | 86 | 1,055 |
| 2006-07-18 | 210,000 | 220,000 | 205,000 | 206,000 | 204 | 1,030 |
| 2006-07-14 | 212,000 | 214,000 | 207,000 | 207,000 | 213 | 1,035 |
| 2006-07-13 | 225,000 | 225,000 | 212,000 | 212,000 | 212 | 1,060 |
| 2006-07-12 | 239,000 | 239,000 | 225,000 | 225,000 | 204 | 1,125 |
| 2006-07-11 | 238,000 | 247,000 | 235,000 | 236,000 | 681 | 1,180 |
| 2006-07-10 | 229,000 | 229,000 | 221,000 | 222,000 | 243 | 1,110 |
| 2006-07-07 | 220,000 | 222,000 | 219,000 | 221,000 | 46 | 1,105 |
| 2006-07-06 | 224,000 | 224,000 | 220,000 | 220,000 | 44 | 1,100 |
| 2006-07-05 | 217,000 | 227,000 | 217,000 | 224,000 | 126 | 1,120 |
| 2006-07-04 | 218,000 | 219,000 | 216,000 | 216,000 | 73 | 1,080 |
| 2006-07-03 | 212,000 | 217,000 | 211,000 | 214,000 | 75 | 1,070 |
| 2006-06-30 | 211,000 | 211,000 | 208,000 | 209,000 | 33 | 1,045 |
| 2006-06-29 | 207,000 | 208,000 | 206,000 | 208,000 | 18 | 1,040 |
| 2006-06-28 | 205,000 | 207,000 | 205,000 | 207,000 | 17 | 1,035 |
| 2006-06-27 | 206,000 | 207,000 | 206,000 | 206,000 | 32 | 1,030 |
| 2006-06-26 | 210,000 | 211,000 | 206,000 | 207,000 | 48 | 1,035 |
| 2006-06-23 | 213,000 | 213,000 | 209,000 | 211,000 | 51 | 1,055 |
| 2006-06-22 | 210,000 | 211,000 | 209,000 | 209,000 | 38 | 1,045 |
| 2006-06-21 | 214,000 | 214,000 | 209,000 | 211,000 | 45 | 1,055 |
| 2006-06-20 | 218,000 | 218,000 | 212,000 | 212,000 | 34 | 1,060 |
| 2006-06-19 | 218,000 | 219,000 | 217,000 | 219,000 | 20 | 1,095 |
| 2006-06-16 | 220,000 | 221,000 | 215,000 | 217,000 | 75 | 1,085 |
| 2006-06-15 | 212,000 | 216,000 | 208,000 | 214,000 | 133 | 1,070 |
| 2006-06-14 | 205,000 | 208,000 | 204,000 | 208,000 | 55 | 1,040 |
| 2006-06-13 | 205,000 | 207,000 | 201,000 | 206,000 | 27 | 1,030 |
| 2006-06-12 | 200,000 | 209,000 | 199,000 | 207,000 | 147 | 1,035 |
| 2006-06-09 | 200,000 | 202,000 | 198,000 | 202,000 | 423 | 1,010 |
| 2006-06-08 | 219,000 | 219,000 | 202,000 | 203,000 | 92 | 1,015 |
| 2006-06-07 | 225,000 | 225,000 | 220,000 | 221,000 | 31 | 1,105 |
| 2006-06-06 | 226,000 | 229,000 | 224,000 | 226,000 | 31 | 1,130 |
| 2006-06-05 | 227,000 | 230,000 | 222,000 | 228,000 | 127 | 1,140 |
| 2006-06-02 | 223,000 | 228,000 | 213,000 | 228,000 | 217 | 1,140 |
| 2006-06-01 | 235,000 | 235,000 | 223,000 | 223,000 | 187 | 1,115 |
| 2006-05-31 | 235,000 | 239,000 | 227,000 | 228,000 | 114 | 1,140 |
| 2006-05-30 | 243,000 | 243,000 | 240,000 | 241,000 | 48 | 1,205 |
| 2006-05-29 | 251,000 | 251,000 | 244,000 | 244,000 | 93 | 1,220 |
| 2006-05-26 | 250,000 | 250,000 | 246,000 | 247,000 | 44 | 1,235 |
| 2006-05-25 | 258,000 | 258,000 | 253,000 | 253,000 | 39 | 1,265 |
| 2006-05-24 | 245,000 | 258,000 | 241,000 | 258,000 | 189 | 1,290 |
| 2006-05-23 | 252,000 | 252,000 | 248,000 | 249,000 | 13 | 1,245 |
| 2006-05-22 | 250,000 | 260,000 | 248,000 | 251,000 | 54 | 1,255 |
| 2006-05-19 | 248,000 | 248,000 | 247,000 | 248,000 | 10 | 1,240 |
| 2006-05-18 | 246,000 | 247,000 | 246,000 | 247,000 | 28 | 1,235 |
| 2006-05-17 | 248,000 | 248,000 | 246,000 | 248,000 | 82 | 1,240 |
| 2006-05-16 | 250,000 | 250,000 | 248,000 | 248,000 | 46 | 1,240 |
| 2006-05-15 | 249,000 | 252,000 | 248,000 | 251,000 | 29 | 1,255 |
| 2006-05-12 | 252,000 | 252,000 | 245,000 | 252,000 | 117 | 1,260 |
| 2006-05-11 | 256,000 | 259,000 | 252,000 | 252,000 | 38 | 1,260 |
| 2006-05-10 | 256,000 | 279,000 | 251,000 | 255,000 | 185 | 1,275 |
| 2006-05-09 | 257,000 | 258,000 | 253,000 | 255,000 | 45 | 1,275 |
| 2006-05-08 | 257,000 | 258,000 | 253,000 | 255,000 | 57 | 1,275 |
| 2006-05-02 | 252,000 | 254,000 | 250,000 | 254,000 | 62 | 1,270 |
| 2006-05-01 | 252,000 | 252,000 | 249,000 | 252,000 | 153 | 1,260 |
| 2006-04-28 | 262,000 | 262,000 | 244,000 | 249,000 | 649 | 1,245 |
| 2006-04-27 | 263,000 | 266,000 | 259,000 | 266,000 | 88 | 1,330 |
| 2006-04-26 | 265,000 | 265,000 | 260,000 | 262,000 | 45 | 1,310 |
| 2006-04-25 | 262,000 | 265,000 | 259,000 | 265,000 | 147 | 1,325 |
| 2006-04-24 | 260,000 | 263,000 | 258,000 | 258,000 | 111 | 1,290 |
| 2006-04-21 | 265,000 | 266,000 | 260,000 | 261,000 | 154 | 1,305 |
| 2006-04-20 | 270,000 | 270,000 | 267,000 | 267,000 | 49 | 1,335 |
| 2006-04-19 | 275,000 | 277,000 | 268,000 | 269,000 | 125 | 1,345 |
| 2006-04-18 | 275,000 | 275,000 | 270,000 | 273,000 | 159 | 1,365 |
| 2006-04-17 | 282,000 | 282,000 | 278,000 | 278,000 | 97 | 1,390 |
| 2006-04-14 | 286,000 | 286,000 | 280,000 | 280,000 | 49 | 1,400 |
| 2006-04-13 | 282,000 | 286,000 | 282,000 | 285,000 | 86 | 1,425 |
| 2006-04-12 | 292,000 | 292,000 | 282,000 | 282,000 | 100 | 1,410 |
| 2006-04-11 | 294,000 | 294,000 | 281,000 | 289,000 | 170 | 1,445 |
| 2006-04-10 | 290,000 | 296,000 | 289,000 | 293,000 | 288 | 1,465 |
| 2006-04-07 | 285,000 | 289,000 | 283,000 | 286,000 | 251 | 1,430 |
| 2006-04-06 | 275,000 | 283,000 | 272,000 | 282,000 | 170 | 1,410 |
| 2006-04-05 | 277,000 | 277,000 | 272,000 | 274,000 | 86 | 1,370 |
| 2006-04-04 | 278,000 | 280,000 | 271,000 | 273,000 | 205 | 1,365 |
| 2006-04-03 | 270,000 | 280,000 | 270,000 | 277,000 | 344 | 1,385 |
| 2006-03-31 | 267,000 | 269,000 | 266,000 | 268,000 | 102 | 1,340 |
| 2006-03-30 | 268,000 | 272,000 | 266,000 | 266,000 | 311 | 1,330 |
| 2006-03-29 | 264,000 | 270,000 | 262,000 | 267,000 | 206 | 1,335 |
| 2006-03-28 | 265,000 | 267,000 | 264,000 | 264,000 | 18 | 1,320 |
| 2006-03-27 | 265,000 | 268,000 | 265,000 | 267,000 | 66 | 1,335 |
| 2006-03-24 | 266,000 | 268,000 | 265,000 | 267,000 | 81 | 1,335 |
| 2006-03-23 | 266,000 | 267,000 | 265,000 | 265,000 | 71 | 1,325 |
| 2006-03-22 | 269,000 | 270,000 | 263,000 | 268,000 | 116 | 1,340 |
| 2006-03-20 | 261,000 | 272,000 | 260,000 | 266,000 | 258 | 1,330 |
| 2006-03-17 | 275,000 | 275,000 | 266,000 | 269,000 | 232 | 1,345 |
| 2006-03-16 | 294,000 | 295,000 | 282,000 | 283,000 | 192 | 1,415 |
| 2006-03-15 | 293,000 | 299,000 | 293,000 | 294,000 | 41 | 1,470 |
| 2006-03-14 | 298,000 | 298,000 | 291,000 | 293,000 | 66 | 1,465 |
| 2006-03-13 | 294,000 | 299,000 | 293,000 | 299,000 | 71 | 1,495 |
| 2006-03-10 | 286,000 | 293,000 | 286,000 | 293,000 | 79 | 1,465 |
| 2006-03-09 | 283,000 | 289,000 | 283,000 | 289,000 | 47 | 1,445 |
| 2006-03-08 | 285,000 | 285,000 | 283,000 | 284,000 | 13 | 1,420 |
| 2006-03-07 | 288,000 | 288,000 | 282,000 | 285,000 | 45 | 1,425 |
| 2006-03-06 | 297,000 | 297,000 | 286,000 | 288,000 | 59 | 1,440 |
| 2006-03-03 | 287,000 | 298,000 | 286,000 | 291,000 | 107 | 1,455 |
| 2006-03-02 | 287,000 | 287,000 | 283,000 | 284,000 | 50 | 1,420 |
| 2006-03-01 | 290,000 | 290,000 | 285,000 | 286,000 | 42 | 1,430 |
| 2006-02-28 | 299,000 | 301,000 | 291,000 | 293,000 | 70 | 1,465 |
| 2006-02-27 | 302,000 | 302,000 | 295,000 | 296,000 | 69 | 1,480 |
| 2006-02-24 | 303,000 | 303,000 | 297,000 | 300,000 | 65 | 1,500 |
| 2006-02-23 | 285,000 | 299,000 | 285,000 | 299,000 | 74 | 1,495 |
| 2006-02-22 | 278,000 | 282,000 | 274,000 | 282,000 | 62 | 1,410 |
| 2006-02-21 | 257,000 | 277,000 | 255,000 | 273,000 | 359 | 1,365 |
| 2006-02-20 | 280,000 | 281,000 | 261,000 | 261,000 | 317 | 1,305 |
| 2006-02-17 | 300,000 | 304,000 | 285,000 | 285,000 | 259 | 1,425 |
| 2006-02-16 | 301,000 | 306,000 | 298,000 | 299,000 | 93 | 1,495 |
| 2006-02-15 | 308,000 | 310,000 | 302,000 | 305,000 | 184 | 1,525 |
| 2006-02-14 | 310,000 | 310,000 | 297,000 | 303,000 | 286 | 1,515 |
| 2006-02-13 | 327,000 | 327,000 | 311,000 | 312,000 | 228 | 1,560 |
| 2006-02-10 | 330,000 | 330,000 | 325,000 | 327,000 | 81 | 1,635 |
| 2006-02-09 | 331,000 | 333,000 | 330,000 | 333,000 | 50 | 1,665 |
| 2006-02-08 | 336,000 | 337,000 | 329,000 | 334,000 | 153 | 1,670 |
| 2006-02-07 | 338,000 | 338,000 | 330,000 | 335,000 | 133 | 1,675 |
| 2006-02-06 | 330,000 | 336,000 | 323,000 | 336,000 | 409 | 1,680 |
| 2006-02-03 | 334,000 | 334,000 | 330,000 | 331,000 | 231 | 1,655 |
| 2006-02-02 | 338,000 | 341,000 | 332,000 | 334,000 | 160 | 1,670 |
| 2006-02-01 | 337,000 | 339,000 | 336,000 | 337,000 | 107 | 1,685 |
| 2006-01-31 | 340,000 | 343,000 | 337,000 | 337,000 | 93 | 1,685 |
| 2006-01-30 | 350,000 | 350,000 | 339,000 | 339,000 | 202 | 1,695 |
| 2006-01-27 | 350,000 | 350,000 | 340,000 | 345,000 | 254 | 1,725 |
| 2006-01-26 | 350,000 | 350,000 | 345,000 | 348,000 | 145 | 1,740 |
| 2006-01-25 | 346,000 | 353,000 | 344,000 | 353,000 | 184 | 1,765 |
| 2006-01-24 | 342,000 | 350,000 | 341,000 | 344,000 | 141 | 1,720 |
| 2006-01-23 | 338,000 | 344,000 | 333,000 | 336,000 | 163 | 1,680 |
| 2006-01-20 | 356,000 | 374,000 | 330,000 | 339,000 | 346 | 1,695 |
| 2006-01-19 | 336,000 | 364,000 | 336,000 | 350,000 | 275 | 1,750 |
| 2006-01-18 | 342,000 | 348,000 | 325,000 | 337,000 | 468 | 1,685 |
| 2006-01-17 | 375,000 | 386,000 | 359,000 | 359,000 | 479 | 1,795 |
| 2006-01-16 | 382,000 | 395,000 | 380,000 | 395,000 | 387 | 1,975 |
| 2006-01-13 | 378,000 | 380,000 | 371,000 | 379,000 | 202 | 1,895 |
| 2006-01-12 | 368,000 | 379,000 | 363,000 | 379,000 | 377 | 1,895 |
| 2006-01-11 | 370,000 | 370,000 | 361,000 | 365,000 | 245 | 1,825 |
| 2006-01-10 | 360,000 | 367,000 | 359,000 | 365,000 | 333 | 1,825 |
| 2006-01-06 | 368,000 | 368,000 | 354,000 | 358,000 | 465 | 1,790 |
| 2006-01-05 | 342,000 | 386,000 | 341,000 | 370,000 | 1,255 | 1,850 |
| 2006-01-04 | 332,000 | 340,000 | 331,000 | 337,000 | 269 | 1,685 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
