2404 (株)鉄人化ホールディングス 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 | 85,500 | 85,500 | 83,000 | 83,300 | 33 | 416.50 |
| 2006-12-28 | 85,900 | 87,100 | 85,400 | 86,500 | 40 | 432.50 |
| 2006-12-27 | 86,400 | 87,900 | 85,100 | 85,500 | 148 | 427.50 |
| 2006-12-26 | 86,500 | 88,000 | 85,000 | 86,200 | 89 | 431 |
| 2006-12-25 | 86,500 | 86,500 | 84,200 | 85,000 | 138 | 425 |
| 2006-12-22 | 93,000 | 93,000 | 88,000 | 89,500 | 62 | 447.50 |
| 2006-12-21 | 91,000 | 93,300 | 90,000 | 92,000 | 154 | 460 |
| 2006-12-20 | 92,000 | 93,400 | 91,800 | 93,300 | 76 | 466.50 |
| 2006-12-19 | 94,600 | 94,600 | 92,200 | 92,200 | 67 | 461 |
| 2006-12-18 | 94,900 | 95,000 | 91,300 | 94,800 | 137 | 474 |
| 2006-12-15 | 95,300 | 95,900 | 94,000 | 95,600 | 75 | 478 |
| 2006-12-14 | 95,000 | 95,800 | 94,500 | 95,100 | 64 | 475.50 |
| 2006-12-13 | 97,000 | 97,000 | 94,000 | 96,000 | 67 | 480 |
| 2006-12-12 | 97,200 | 98,500 | 95,300 | 97,000 | 132 | 485 |
| 2006-12-11 | 99,200 | 99,200 | 97,600 | 97,600 | 52 | 488 |
| 2006-12-08 | 98,400 | 100,000 | 98,000 | 98,200 | 91 | 491 |
| 2006-12-07 | 98,200 | 105,000 | 97,500 | 98,100 | 642 | 490.50 |
| 2006-12-06 | 99,000 | 99,000 | 97,000 | 98,500 | 90 | 492.50 |
| 2006-12-05 | 98,000 | 98,800 | 97,000 | 98,000 | 61 | 490 |
| 2006-12-04 | 97,500 | 98,600 | 95,500 | 97,000 | 44 | 485 |
| 2006-12-01 | 99,900 | 100,000 | 98,000 | 98,500 | 79 | 492.50 |
| 2006-11-30 | 100,000 | 101,000 | 99,000 | 100,000 | 129 | 500 |
| 2006-11-29 | 101,000 | 102,000 | 98,000 | 99,800 | 445 | 499 |
| 2006-11-28 | 94,500 | 102,000 | 94,300 | 99,500 | 301 | 497.50 |
| 2006-11-27 | 95,300 | 96,500 | 93,600 | 96,500 | 105 | 482.50 |
| 2006-11-24 | 94,500 | 98,500 | 92,100 | 97,600 | 466 | 488 |
| 2006-11-22 | 91,000 | 98,000 | 90,000 | 97,500 | 188 | 487.50 |
| 2006-11-21 | 87,000 | 92,000 | 83,600 | 91,000 | 263 | 455 |
| 2006-11-20 | 96,500 | 96,500 | 89,000 | 89,000 | 578 | 445 |
| 2006-11-17 | 101,000 | 101,000 | 98,000 | 98,500 | 222 | 492.50 |
| 2006-11-16 | 101,000 | 102,000 | 99,900 | 101,000 | 214 | 505 |
| 2006-11-15 | 105,000 | 105,000 | 98,200 | 101,000 | 632 | 505 |
| 2006-11-14 | 103,000 | 107,000 | 103,000 | 104,000 | 335 | 520 |
| 2006-11-13 | 106,000 | 106,000 | 101,000 | 102,000 | 187 | 510 |
| 2006-11-10 | 104,000 | 105,000 | 103,000 | 105,000 | 91 | 525 |
| 2006-11-09 | 106,000 | 106,000 | 102,000 | 103,000 | 180 | 515 |
| 2006-11-08 | 108,000 | 110,000 | 104,000 | 104,000 | 388 | 520 |
| 2006-11-07 | 105,000 | 115,000 | 105,000 | 107,000 | 2,414 | 535 |
| 2006-11-06 | 103,000 | 105,000 | 102,000 | 103,000 | 113 | 515 |
| 2006-11-02 | 107,000 | 107,000 | 104,000 | 104,000 | 115 | 520 |
| 2006-11-01 | 108,000 | 108,000 | 106,000 | 106,000 | 131 | 530 |
| 2006-10-31 | 110,000 | 110,000 | 106,000 | 108,000 | 122 | 540 |
| 2006-10-30 | 111,000 | 111,000 | 107,000 | 108,000 | 169 | 540 |
| 2006-10-27 | 112,000 | 119,000 | 111,000 | 111,000 | 892 | 555 |
| 2006-10-26 | 110,000 | 111,000 | 106,000 | 110,000 | 313 | 550 |
| 2006-10-25 | 113,000 | 115,000 | 110,000 | 111,000 | 236 | 555 |
| 2006-10-24 | 115,000 | 117,000 | 112,000 | 113,000 | 311 | 565 |
| 2006-10-23 | 115,000 | 119,000 | 110,000 | 114,000 | 563 | 570 |
| 2006-10-20 | 118,000 | 118,000 | 113,000 | 114,000 | 411 | 570 |
| 2006-10-19 | 121,000 | 123,000 | 117,000 | 117,000 | 793 | 585 |
| 2006-10-18 | 115,000 | 126,000 | 113,000 | 119,000 | 4,317 | 595 |
| 2006-10-17 | 113,000 | 126,000 | 112,000 | 115,000 | 4,554 | 575 |
| 2006-10-16 | 99,600 | 109,000 | 99,600 | 109,000 | 1,365 | 545 |
| 2006-10-13 | 101,000 | 105,000 | 97,300 | 98,700 | 838 | 493.50 |
| 2006-10-12 | 107,000 | 110,000 | 96,100 | 99,900 | 1,002 | 499.50 |
| 2006-10-11 | 97,000 | 105,000 | 97,000 | 105,000 | 1,573 | 525 |
| 2006-10-10 | 104,000 | 104,000 | 95,000 | 95,000 | 326 | 475 |
| 2006-10-06 | 109,000 | 109,000 | 104,000 | 106,000 | 501 | 530 |
| 2006-10-05 | 111,000 | 112,000 | 108,000 | 110,000 | 200 | 550 |
| 2006-10-04 | 110,000 | 114,000 | 109,000 | 110,000 | 309 | 550 |
| 2006-10-03 | 113,000 | 114,000 | 109,000 | 109,000 | 199 | 545 |
| 2006-10-02 | 115,000 | 115,000 | 112,000 | 113,000 | 643 | 565 |
| 2006-09-29 | 116,000 | 120,000 | 112,000 | 113,000 | 1,635 | 565 |
| 2006-09-28 | 109,000 | 114,000 | 108,000 | 112,000 | 790 | 560 |
| 2006-09-27 | 108,000 | 112,000 | 107,000 | 110,000 | 521 | 550 |
| 2006-09-26 | 111,000 | 113,000 | 106,000 | 107,000 | 347 | 535 |
| 2006-09-25 | 112,000 | 114,000 | 110,000 | 110,000 | 284 | 550 |
| 2006-09-22 | 119,000 | 119,000 | 113,000 | 114,000 | 369 | 570 |
| 2006-09-21 | 124,000 | 124,000 | 117,000 | 119,000 | 388 | 595 |
| 2006-09-20 | 125,000 | 128,000 | 119,000 | 123,000 | 646 | 615 |
| 2006-09-19 | 119,000 | 131,000 | 119,000 | 123,000 | 2,037 | 615 |
| 2006-09-15 | 112,000 | 125,000 | 104,000 | 121,000 | 2,179 | 605 |
| 2006-09-14 | 115,000 | 117,000 | 110,000 | 110,000 | 743 | 550 |
| 2006-09-13 | 130,000 | 130,000 | 111,000 | 117,000 | 845 | 585 |
| 2006-09-12 | 131,000 | 133,000 | 126,000 | 128,000 | 634 | 640 |
| 2006-09-11 | 135,000 | 135,000 | 131,000 | 132,000 | 988 | 660 |
| 2006-09-08 | 137,000 | 140,000 | 130,000 | 131,000 | 5,571 | 655 |
| 2006-09-07 | 126,000 | 135,000 | 122,000 | 131,000 | 1,914 | 655 |
| 2006-09-06 | 135,000 | 143,000 | 126,000 | 126,000 | 8,198 | 630 |
| 2006-09-05 | 123,000 | 134,000 | 123,000 | 130,000 | 4,512 | 650 |
| 2006-09-04 | 121,000 | 123,000 | 119,000 | 123,000 | 686 | 615 |
| 2006-09-01 | 119,000 | 126,000 | 117,000 | 120,000 | 1,414 | 600 |
| 2006-08-31 | 130,000 | 141,000 | 119,000 | 123,000 | 9,089 | 615 |
| 2006-08-30 | 112,000 | 129,000 | 111,000 | 126,000 | 10,626 | 630 |
| 2006-08-29 | 110,000 | 117,000 | 107,000 | 110,000 | 1,351 | 550 |
| 2006-08-28 | 118,000 | 119,000 | 110,000 | 112,000 | 545 | 560 |
| 2006-08-25 | 121,000 | 128,000 | 115,000 | 115,000 | 9,335 | 575 |
| 2006-08-24 | 101,000 | 122,000 | 100,000 | 111,000 | 6,271 | 555 |
| 2006-08-23 | 103,000 | 103,000 | 100,000 | 102,000 | 364 | 510 |
| 2006-08-22 | 102,000 | 105,000 | 99,900 | 103,000 | 600 | 515 |
| 2006-08-21 | 104,000 | 108,000 | 99,100 | 103,000 | 1,415 | 515 |
| 2006-08-18 | 113,000 | 123,000 | 106,000 | 109,000 | 7,947 | 545 |
| 2006-08-17 | 94,000 | 103,000 | 94,000 | 103,000 | 1,664 | 515 |
| 2006-08-16 | 84,700 | 93,000 | 82,500 | 93,000 | 1,209 | 465 |
| 2006-08-15 | 80,400 | 85,500 | 80,200 | 83,000 | 332 | 415 |
| 2006-08-14 | 82,800 | 82,800 | 80,000 | 82,400 | 161 | 412 |
| 2006-08-11 | 84,100 | 85,000 | 82,700 | 83,000 | 110 | 415 |
| 2006-08-10 | 87,700 | 87,700 | 83,000 | 84,500 | 136 | 422.50 |
| 2006-08-09 | 87,200 | 88,500 | 80,200 | 87,900 | 655 | 439.50 |
| 2006-08-08 | 87,100 | 95,000 | 86,200 | 87,100 | 1,509 | 435.50 |
| 2006-08-07 | 91,000 | 93,000 | 84,000 | 86,100 | 2,131 | 430.50 |
| 2006-08-04 | 100,000 | 100,000 | 100,000 | 100,000 | 162 | 500 |
| 2006-08-03 | 90,000 | 90,000 | 90,000 | 90,000 | 584 | 450 |
| 2006-08-02 | 80,000 | 80,000 | 80,000 | 80,000 | 183 | 400 |
| 2006-08-01 | 70,000 | 70,000 | 70,000 | 70,000 | 222 | 350 |
| 2006-07-31 | 61,000 | 65,000 | 61,000 | 65,000 | 654 | 325 |
| 2006-07-28 | 62,300 | 62,900 | 59,500 | 60,000 | 454 | 300 |
| 2006-07-27 | 61,100 | 62,400 | 60,600 | 61,300 | 637 | 306.50 |
| 2006-07-26 | 73,300 | 73,300 | 65,000 | 65,600 | 435 | 328 |
| 2006-07-25 | 75,000 | 76,000 | 72,100 | 72,300 | 315 | 361.50 |
| 2006-07-24 | 76,900 | 76,900 | 73,000 | 73,500 | 286 | 367.50 |
| 2006-07-21 | 77,200 | 77,300 | 73,000 | 75,000 | 538 | 375 |
| 2006-07-20 | 73,800 | 82,000 | 69,300 | 78,000 | 3,004 | 390 |
| 2006-07-19 | 73,000 | 73,000 | 73,000 | 73,000 | 36 | 365 |
| 2006-07-18 | 83,000 | 83,000 | 83,000 | 83,000 | 35 | 415 |
| 2006-07-13 | 126,000 | 133,000 | 123,000 | 123,000 | 902 | 615 |
| 2006-07-12 | 137,000 | 137,000 | 127,000 | 129,000 | 733 | 645 |
| 2006-07-11 | 140,000 | 151,000 | 132,000 | 134,000 | 6,978 | 670 |
| 2006-07-10 | 131,000 | 146,000 | 131,000 | 140,000 | 7,791 | 700 |
| 2006-07-07 | 129,000 | 143,000 | 128,000 | 130,000 | 3,959 | 650 |
| 2006-07-06 | 130,000 | 130,000 | 126,000 | 127,000 | 213 | 635 |
| 2006-07-05 | 130,000 | 135,000 | 128,000 | 130,000 | 247 | 650 |
| 2006-07-04 | 137,000 | 137,000 | 134,000 | 134,000 | 298 | 670 |
| 2006-07-03 | 134,000 | 137,000 | 133,000 | 135,000 | 450 | 675 |
| 2006-06-30 | 139,000 | 139,000 | 132,000 | 132,000 | 552 | 660 |
| 2006-06-29 | 144,000 | 149,000 | 135,000 | 137,000 | 2,366 | 685 |
| 2006-06-28 | 129,000 | 146,000 | 124,000 | 140,000 | 5,411 | 700 |
| 2006-06-27 | 118,000 | 136,000 | 118,000 | 129,000 | 4,966 | 645 |
| 2006-06-26 | 119,000 | 120,000 | 116,000 | 118,000 | 148 | 590 |
| 2006-06-23 | 117,000 | 120,000 | 115,000 | 118,000 | 337 | 590 |
| 2006-06-22 | 126,000 | 126,000 | 120,000 | 121,000 | 506 | 605 |
| 2006-06-21 | 119,000 | 126,000 | 116,000 | 120,000 | 817 | 600 |
| 2006-06-20 | 122,000 | 124,000 | 115,000 | 115,000 | 319 | 575 |
| 2006-06-19 | 124,000 | 126,000 | 120,000 | 122,000 | 662 | 610 |
| 2006-06-16 | 120,000 | 134,000 | 117,000 | 127,000 | 4,866 | 635 |
| 2006-06-15 | 114,000 | 115,000 | 110,000 | 114,000 | 512 | 570 |
| 2006-06-14 | 104,000 | 109,000 | 103,000 | 109,000 | 411 | 545 |
| 2006-06-13 | 109,000 | 110,000 | 105,000 | 106,000 | 306 | 530 |
| 2006-06-12 | 106,000 | 114,000 | 105,000 | 110,000 | 697 | 550 |
| 2006-06-09 | 112,000 | 115,000 | 99,900 | 107,000 | 1,204 | 535 |
| 2006-06-08 | 118,000 | 120,000 | 104,000 | 104,000 | 2,217 | 520 |
| 2006-06-07 | 110,000 | 124,000 | 110,000 | 124,000 | 3,311 | 620 |
| 2006-06-06 | 103,000 | 107,000 | 102,000 | 104,000 | 239 | 520 |
| 2006-06-05 | 103,000 | 110,000 | 98,500 | 108,000 | 598 | 540 |
| 2006-06-02 | 101,000 | 106,000 | 85,000 | 102,000 | 900 | 510 |
| 2006-06-01 | 112,000 | 114,000 | 100,000 | 105,000 | 543 | 525 |
| 2006-05-31 | 121,000 | 122,000 | 104,000 | 106,000 | 596 | 530 |
| 2006-05-30 | 129,000 | 129,000 | 122,000 | 122,000 | 314 | 610 |
| 2006-05-29 | 140,000 | 140,000 | 132,000 | 132,000 | 163 | 660 |
| 2006-05-26 | 138,000 | 141,000 | 138,000 | 139,000 | 195 | 695 |
| 2006-05-25 | 138,000 | 141,000 | 137,000 | 138,000 | 135 | 690 |
| 2006-05-24 | 138,000 | 138,000 | 135,000 | 136,000 | 112 | 680 |
| 2006-05-23 | 140,000 | 140,000 | 131,000 | 135,000 | 204 | 675 |
| 2006-05-22 | 148,000 | 149,000 | 140,000 | 142,000 | 339 | 710 |
| 2006-05-19 | 134,000 | 142,000 | 133,000 | 140,000 | 315 | 700 |
| 2006-05-18 | 130,000 | 137,000 | 129,000 | 135,000 | 465 | 675 |
| 2006-05-17 | 145,000 | 150,000 | 134,000 | 140,000 | 324 | 700 |
| 2006-05-16 | 156,000 | 156,000 | 143,000 | 143,000 | 322 | 715 |
| 2006-05-15 | 155,000 | 156,000 | 154,000 | 155,000 | 81 | 775 |
| 2006-05-12 | 153,000 | 157,000 | 153,000 | 156,000 | 220 | 780 |
| 2006-05-11 | 161,000 | 165,000 | 159,000 | 160,000 | 298 | 800 |
| 2006-05-10 | 162,000 | 162,000 | 159,000 | 161,000 | 171 | 805 |
| 2006-05-09 | 161,000 | 167,000 | 160,000 | 161,000 | 612 | 805 |
| 2006-05-08 | 162,000 | 163,000 | 160,000 | 160,000 | 140 | 800 |
| 2006-05-02 | 160,000 | 162,000 | 157,000 | 159,000 | 186 | 795 |
| 2006-05-01 | 159,000 | 159,000 | 157,000 | 158,000 | 71 | 790 |
| 2006-04-28 | 158,000 | 160,000 | 155,000 | 159,000 | 161 | 795 |
| 2006-04-27 | 162,000 | 162,000 | 159,000 | 161,000 | 185 | 805 |
| 2006-04-26 | 164,000 | 165,000 | 160,000 | 163,000 | 138 | 815 |
| 2006-04-25 | 159,000 | 165,000 | 158,000 | 165,000 | 387 | 825 |
| 2006-04-24 | 157,000 | 162,000 | 150,000 | 156,000 | 611 | 780 |
| 2006-04-21 | 167,000 | 167,000 | 158,000 | 161,000 | 518 | 805 |
| 2006-04-20 | 172,000 | 172,000 | 167,000 | 167,000 | 507 | 835 |
| 2006-04-19 | 175,000 | 176,000 | 172,000 | 174,000 | 368 | 870 |
| 2006-04-18 | 167,000 | 174,000 | 166,000 | 171,000 | 455 | 855 |
| 2006-04-17 | 175,000 | 178,000 | 165,000 | 166,000 | 1,131 | 830 |
| 2006-04-14 | 174,000 | 177,000 | 173,000 | 173,000 | 910 | 865 |
| 2006-04-13 | 179,000 | 180,000 | 173,000 | 173,000 | 802 | 865 |
| 2006-04-12 | 179,000 | 185,000 | 177,000 | 178,000 | 1,731 | 890 |
| 2006-04-11 | 190,000 | 204,000 | 178,000 | 181,000 | 14,627 | 905 |
| 2006-04-10 | 174,000 | 196,000 | 174,000 | 182,000 | 8,259 | 910 |
| 2006-04-07 | 176,000 | 176,000 | 174,000 | 175,000 | 146 | 875 |
| 2006-04-06 | 175,000 | 175,000 | 174,000 | 175,000 | 113 | 875 |
| 2006-04-05 | 177,000 | 177,000 | 174,000 | 174,000 | 232 | 870 |
| 2006-04-04 | 178,000 | 179,000 | 175,000 | 176,000 | 429 | 880 |
| 2006-04-03 | 176,000 | 181,000 | 175,000 | 176,000 | 1,070 | 880 |
| 2006-03-31 | 174,000 | 175,000 | 172,000 | 174,000 | 493 | 870 |
| 2006-03-30 | 175,000 | 175,000 | 172,000 | 173,000 | 183 | 865 |
| 2006-03-29 | 172,000 | 175,000 | 170,000 | 173,000 | 245 | 865 |
| 2006-03-28 | 172,000 | 173,000 | 169,000 | 171,000 | 185 | 855 |
| 2006-03-27 | 174,000 | 174,000 | 171,000 | 172,000 | 145 | 860 |
| 2006-03-24 | 175,000 | 176,000 | 173,000 | 174,000 | 159 | 870 |
| 2006-03-23 | 179,000 | 181,000 | 173,000 | 174,000 | 692 | 870 |
| 2006-03-22 | 171,000 | 184,000 | 171,000 | 175,000 | 1,841 | 875 |
| 2006-03-20 | 173,000 | 174,000 | 171,000 | 171,000 | 272 | 855 |
| 2006-03-17 | 169,000 | 174,000 | 168,000 | 173,000 | 258 | 865 |
| 2006-03-16 | 177,000 | 177,000 | 168,000 | 170,000 | 641 | 850 |
| 2006-03-15 | 183,000 | 186,000 | 177,000 | 178,000 | 2,057 | 890 |
| 2006-03-14 | 175,000 | 201,000 | 175,000 | 180,000 | 11,506 | 900 |
| 2006-03-13 | 173,000 | 175,000 | 171,000 | 173,000 | 531 | 865 |
| 2006-03-10 | 172,000 | 178,000 | 171,000 | 171,000 | 740 | 855 |
| 2006-03-09 | 168,000 | 179,000 | 167,000 | 170,000 | 1,022 | 850 |
| 2006-03-08 | 169,000 | 170,000 | 167,000 | 168,000 | 144 | 840 |
| 2006-03-07 | 169,000 | 171,000 | 166,000 | 170,000 | 261 | 850 |
| 2006-03-06 | 165,000 | 171,000 | 164,000 | 169,000 | 195 | 845 |
| 2006-03-03 | 165,000 | 170,000 | 163,000 | 166,000 | 160 | 830 |
| 2006-03-02 | 173,000 | 178,000 | 165,000 | 167,000 | 277 | 835 |
| 2006-03-01 | 166,000 | 178,000 | 166,000 | 173,000 | 328 | 865 |
| 2006-02-28 | 178,000 | 180,000 | 167,000 | 172,000 | 383 | 860 |
| 2006-02-27 | 188,000 | 188,000 | 178,000 | 178,000 | 820 | 890 |
| 2006-02-24 | 172,000 | 190,000 | 172,000 | 185,000 | 1,530 | 925 |
| 2006-02-23 | 173,000 | 177,000 | 172,000 | 176,000 | 856 | 880 |
| 2006-02-22 | 171,000 | 176,000 | 165,000 | 171,000 | 1,952 | 855 |
| 2006-02-21 | 148,000 | 166,000 | 148,000 | 166,000 | 2,033 | 830 |
| 2006-02-20 | 157,000 | 159,000 | 145,000 | 146,000 | 593 | 730 |
| 2006-02-17 | 164,000 | 166,000 | 158,000 | 159,000 | 414 | 795 |
| 2006-02-16 | 159,000 | 172,000 | 159,000 | 164,000 | 821 | 820 |
| 2006-02-15 | 170,000 | 172,000 | 158,000 | 160,000 | 637 | 800 |
| 2006-02-14 | 161,000 | 172,000 | 142,000 | 168,000 | 740 | 840 |
| 2006-02-13 | 177,000 | 178,000 | 161,000 | 161,000 | 532 | 805 |
| 2006-02-10 | 192,000 | 192,000 | 170,000 | 179,000 | 464 | 895 |
| 2006-02-09 | 191,000 | 198,000 | 188,000 | 192,000 | 555 | 960 |
| 2006-02-08 | 195,000 | 198,000 | 185,000 | 188,000 | 801 | 940 |
| 2006-02-07 | 193,000 | 207,000 | 189,000 | 195,000 | 4,293 | 975 |
| 2006-02-06 | 173,000 | 199,000 | 170,000 | 199,000 | 3,416 | 995 |
| 2006-02-03 | 164,000 | 177,000 | 163,000 | 169,000 | 1,364 | 845 |
| 2006-02-02 | 162,000 | 164,000 | 162,000 | 162,000 | 187 | 810 |
| 2006-02-01 | 168,000 | 169,000 | 161,000 | 162,000 | 392 | 810 |
| 2006-01-31 | 168,000 | 172,000 | 166,000 | 167,000 | 448 | 835 |
| 2006-01-30 | 168,000 | 174,000 | 166,000 | 166,000 | 817 | 830 |
| 2006-01-27 | 165,000 | 167,000 | 164,000 | 166,000 | 495 | 830 |
| 2006-01-26 | 166,000 | 168,000 | 160,000 | 162,000 | 577 | 810 |
| 2006-01-25 | 163,000 | 171,000 | 159,000 | 164,000 | 795 | 820 |
| 2006-01-24 | 167,000 | 168,000 | 158,000 | 162,000 | 572 | 810 |
| 2006-01-23 | 150,000 | 158,000 | 150,000 | 155,000 | 468 | 775 |
| 2006-01-20 | 179,000 | 182,000 | 164,000 | 169,000 | 755 | 845 |
| 2006-01-19 | 153,000 | 183,000 | 153,000 | 173,000 | 2,263 | 865 |
| 2006-01-18 | 177,000 | 190,000 | 144,000 | 159,000 | 2,706 | 795 |
| 2006-01-17 | 200,000 | 205,000 | 174,000 | 174,000 | 1,610 | 870 |
| 2006-01-16 | 202,000 | 208,000 | 198,000 | 207,000 | 1,670 | 1,035 |
| 2006-01-13 | 208,000 | 218,000 | 208,000 | 210,000 | 1,544 | 1,050 |
| 2006-01-12 | 214,000 | 219,000 | 209,000 | 210,000 | 1,837 | 1,050 |
| 2006-01-11 | 210,000 | 242,000 | 207,000 | 216,000 | 9,971 | 1,080 |
| 2006-01-10 | 200,000 | 209,000 | 200,000 | 204,000 | 1,506 | 1,020 |
| 2006-01-06 | 192,000 | 200,000 | 188,000 | 198,000 | 1,381 | 990 |
| 2006-01-05 | 195,000 | 195,000 | 186,000 | 190,000 | 814 | 950 |
| 2006-01-04 | 210,000 | 210,000 | 193,000 | 197,000 | 642 | 985 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株