2413 エムスリー(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 | 375,996 | 383,004 | 375,000 | 381,000 | 256 | 158.75 |
| 2006-12-28 | 383,004 | 389,004 | 377,004 | 378,000 | 637 | 157.50 |
| 2006-12-27 | 393,996 | 393,996 | 378,996 | 383,004 | 571 | 159.59 |
| 2006-12-26 | 383,004 | 392,004 | 381,000 | 390,996 | 659 | 162.92 |
| 2006-12-25 | 386,004 | 390,000 | 374,004 | 383,004 | 666 | 159.59 |
| 2006-12-22 | 399,000 | 399,000 | 380,004 | 387,000 | 552 | 161.25 |
| 2006-12-21 | 405,000 | 407,004 | 392,004 | 393,996 | 746 | 164.17 |
| 2006-12-20 | 384,996 | 401,004 | 384,996 | 401,004 | 1,451 | 167.09 |
| 2006-12-19 | 381,996 | 411,996 | 378,000 | 384,996 | 2,942 | 160.42 |
| 2006-12-18 | 372,996 | 384,000 | 371,004 | 384,000 | 1,262 | 160 |
| 2006-12-15 | 369,996 | 372,000 | 365,004 | 369,996 | 609 | 154.17 |
| 2006-12-14 | 359,004 | 372,000 | 359,004 | 368,004 | 1,266 | 153.34 |
| 2006-12-13 | 369,000 | 369,000 | 354,000 | 357,996 | 686 | 149.17 |
| 2006-12-12 | 371,004 | 374,004 | 363,996 | 369,996 | 527 | 154.17 |
| 2006-12-11 | 372,000 | 374,004 | 366,000 | 366,996 | 335 | 152.92 |
| 2006-12-08 | 372,996 | 383,004 | 366,000 | 372,996 | 327 | 155.42 |
| 2006-12-07 | 375,996 | 378,000 | 371,004 | 377,004 | 296 | 157.09 |
| 2006-12-06 | 380,004 | 383,004 | 375,996 | 378,000 | 319 | 157.50 |
| 2006-12-05 | 383,004 | 383,004 | 375,000 | 378,996 | 388 | 157.92 |
| 2006-12-04 | 378,000 | 384,996 | 377,004 | 383,004 | 311 | 159.59 |
| 2006-12-01 | 381,000 | 389,004 | 380,004 | 384,996 | 489 | 160.42 |
| 2006-11-30 | 381,996 | 387,000 | 377,004 | 386,004 | 823 | 160.84 |
| 2006-11-29 | 381,996 | 387,996 | 372,996 | 378,000 | 880 | 157.50 |
| 2006-11-28 | 354,000 | 378,996 | 354,000 | 378,996 | 1,147 | 157.92 |
| 2006-11-27 | 345,996 | 363,996 | 345,996 | 363,996 | 588 | 151.67 |
| 2006-11-24 | 345,000 | 359,004 | 336,000 | 350,004 | 903 | 145.84 |
| 2006-11-22 | 332,004 | 351,996 | 332,004 | 348,000 | 1,307 | 145 |
| 2006-11-21 | 330,000 | 336,996 | 327,996 | 330,000 | 784 | 137.50 |
| 2006-11-20 | 350,004 | 350,004 | 327,000 | 327,996 | 1,019 | 136.67 |
| 2006-11-17 | 356,004 | 357,000 | 345,000 | 354,000 | 1,124 | 147.50 |
| 2006-11-16 | 369,996 | 372,000 | 357,996 | 360,996 | 871 | 150.42 |
| 2006-11-15 | 381,996 | 383,004 | 368,004 | 372,996 | 558 | 155.42 |
| 2006-11-14 | 389,004 | 389,004 | 377,004 | 378,000 | 618 | 157.50 |
| 2006-11-13 | 375,000 | 383,004 | 366,996 | 378,996 | 1,133 | 157.92 |
| 2006-11-10 | 377,004 | 377,004 | 366,000 | 369,000 | 676 | 153.75 |
| 2006-11-09 | 369,000 | 380,004 | 369,000 | 378,000 | 543 | 157.50 |
| 2006-11-08 | 390,000 | 390,996 | 374,004 | 374,004 | 549 | 155.84 |
| 2006-11-07 | 399,000 | 399,996 | 390,996 | 392,004 | 384 | 163.34 |
| 2006-11-06 | 395,004 | 399,000 | 392,004 | 395,004 | 334 | 164.59 |
| 2006-11-02 | 410,004 | 411,996 | 399,996 | 401,004 | 546 | 167.09 |
| 2006-11-01 | 411,000 | 413,004 | 405,996 | 411,000 | 442 | 171.25 |
| 2006-10-31 | 410,004 | 417,000 | 402,996 | 414,000 | 586 | 172.50 |
| 2006-10-30 | 416,004 | 420,996 | 410,004 | 411,000 | 566 | 171.25 |
| 2006-10-27 | 417,000 | 425,004 | 410,004 | 425,004 | 1,403 | 177.09 |
| 2006-10-26 | 405,996 | 414,000 | 402,000 | 414,000 | 904 | 172.50 |
| 2006-10-25 | 408,996 | 408,996 | 401,004 | 402,000 | 608 | 167.50 |
| 2006-10-24 | 414,000 | 416,004 | 402,996 | 404,004 | 954 | 168.34 |
| 2006-10-23 | 405,996 | 413,004 | 396,000 | 411,996 | 1,579 | 171.67 |
| 2006-10-20 | 405,996 | 411,996 | 404,004 | 405,996 | 654 | 169.17 |
| 2006-10-19 | 416,004 | 423,996 | 410,004 | 416,004 | 1,764 | 173.34 |
| 2006-10-18 | 381,000 | 407,004 | 378,000 | 405,996 | 1,561 | 169.17 |
| 2006-10-17 | 401,004 | 408,000 | 384,000 | 384,000 | 2,291 | 160 |
| 2006-10-16 | 378,000 | 395,004 | 377,004 | 393,000 | 1,356 | 163.75 |
| 2006-10-13 | 351,996 | 369,996 | 351,996 | 369,996 | 1,182 | 154.17 |
| 2006-10-12 | 332,004 | 347,004 | 330,000 | 341,004 | 974 | 142.09 |
| 2006-10-11 | 345,000 | 348,000 | 327,996 | 336,996 | 1,399 | 140.42 |
| 2006-10-10 | 353,004 | 359,004 | 347,004 | 348,000 | 1,024 | 145 |
| 2006-10-06 | 368,004 | 372,996 | 360,000 | 365,004 | 751 | 152.09 |
| 2006-10-05 | 381,996 | 384,996 | 371,004 | 372,000 | 656 | 155 |
| 2006-10-04 | 395,004 | 395,004 | 372,996 | 375,000 | 768 | 156.25 |
| 2006-10-03 | 383,004 | 393,996 | 381,996 | 390,996 | 598 | 162.92 |
| 2006-10-02 | 396,000 | 396,000 | 386,004 | 386,004 | 517 | 160.84 |
| 2006-09-29 | 399,996 | 405,996 | 387,996 | 395,004 | 1,156 | 164.59 |
| 2006-09-28 | 375,000 | 398,004 | 366,000 | 396,000 | 2,311 | 165 |
| 2006-09-27 | 365,004 | 368,004 | 353,004 | 366,000 | 1,237 | 152.50 |
| 2006-09-26 | 365,004 | 371,004 | 360,996 | 362,004 | 1,193 | 150.84 |
| 2006-09-25 | 380,004 | 380,004 | 366,000 | 368,004 | 1,207 | 153.34 |
| 2006-09-22 | 375,000 | 384,000 | 372,000 | 381,996 | 893 | 159.17 |
| 2006-09-21 | 374,004 | 384,996 | 371,004 | 384,996 | 1,157 | 160.42 |
| 2006-09-20 | 377,004 | 377,004 | 363,996 | 369,000 | 2,019 | 153.75 |
| 2006-09-19 | 395,004 | 399,000 | 381,996 | 381,996 | 1,200 | 159.17 |
| 2006-09-15 | 393,996 | 401,004 | 387,996 | 393,000 | 1,064 | 163.75 |
| 2006-09-14 | 399,996 | 401,004 | 390,996 | 393,996 | 989 | 164.17 |
| 2006-09-13 | 417,996 | 419,004 | 398,004 | 399,996 | 786 | 166.67 |
| 2006-09-12 | 420,000 | 420,000 | 407,004 | 408,000 | 1,118 | 170 |
| 2006-09-11 | 432,000 | 432,000 | 420,000 | 420,996 | 649 | 175.42 |
| 2006-09-08 | 420,996 | 425,004 | 417,996 | 423,000 | 768 | 176.25 |
| 2006-09-07 | 432,000 | 434,004 | 423,996 | 426,000 | 1,017 | 177.50 |
| 2006-09-06 | 444,000 | 446,004 | 432,996 | 435,996 | 562 | 181.67 |
| 2006-09-05 | 441,000 | 446,004 | 435,996 | 441,000 | 494 | 183.75 |
| 2006-09-04 | 429,996 | 441,000 | 429,996 | 432,996 | 515 | 180.42 |
| 2006-09-01 | 432,000 | 434,004 | 423,996 | 425,004 | 634 | 177.09 |
| 2006-08-31 | 435,000 | 440,004 | 432,000 | 432,996 | 571 | 180.42 |
| 2006-08-30 | 447,996 | 449,004 | 437,004 | 440,004 | 404 | 183.34 |
| 2006-08-29 | 447,000 | 450,996 | 441,996 | 443,004 | 166 | 184.59 |
| 2006-08-28 | 450,996 | 450,996 | 441,000 | 441,996 | 413 | 184.17 |
| 2006-08-25 | 468,000 | 468,000 | 452,004 | 458,004 | 574 | 190.84 |
| 2006-08-24 | 477,996 | 477,996 | 456,996 | 465,000 | 519 | 193.75 |
| 2006-08-23 | 477,000 | 483,000 | 471,996 | 474,996 | 601 | 197.92 |
| 2006-08-22 | 467,004 | 480,996 | 465,996 | 480,996 | 1,065 | 200.42 |
| 2006-08-21 | 459,996 | 465,996 | 453,996 | 461,004 | 305 | 192.09 |
| 2006-08-18 | 462,000 | 467,004 | 455,004 | 455,004 | 515 | 189.59 |
| 2006-08-17 | 474,000 | 482,004 | 462,996 | 467,004 | 1,114 | 194.59 |
| 2006-08-16 | 459,996 | 473,004 | 456,996 | 470,004 | 2,073 | 195.84 |
| 2006-08-15 | 441,000 | 450,996 | 435,996 | 450,996 | 1,354 | 187.92 |
| 2006-08-14 | 423,996 | 447,996 | 423,996 | 447,000 | 1,172 | 186.25 |
| 2006-08-11 | 419,004 | 431,004 | 417,000 | 425,004 | 1,156 | 177.09 |
| 2006-08-10 | 416,004 | 422,004 | 413,004 | 419,004 | 501 | 174.59 |
| 2006-08-09 | 414,996 | 420,996 | 411,996 | 419,004 | 1,049 | 174.59 |
| 2006-08-08 | 420,000 | 426,000 | 410,004 | 414,000 | 1,660 | 172.50 |
| 2006-08-07 | 435,000 | 435,000 | 420,000 | 423,996 | 581 | 176.67 |
| 2006-08-04 | 450,000 | 452,004 | 432,000 | 435,000 | 821 | 181.25 |
| 2006-08-03 | 459,996 | 462,996 | 441,000 | 446,004 | 1,079 | 185.84 |
| 2006-08-02 | 426,000 | 459,996 | 420,000 | 455,004 | 1,783 | 189.59 |
| 2006-08-01 | 423,000 | 432,996 | 420,996 | 423,000 | 802 | 176.25 |
| 2006-07-31 | 417,000 | 429,000 | 414,000 | 423,000 | 1,186 | 176.25 |
| 2006-07-28 | 399,000 | 411,996 | 390,000 | 410,004 | 2,032 | 170.84 |
| 2006-07-27 | 399,996 | 405,000 | 380,004 | 390,000 | 3,022 | 162.50 |
| 2006-07-26 | 434,004 | 437,004 | 404,004 | 408,000 | 850 | 170 |
| 2006-07-25 | 450,000 | 450,000 | 426,996 | 438,996 | 777 | 182.92 |
| 2006-07-24 | 422,004 | 426,000 | 416,004 | 426,000 | 634 | 177.50 |
| 2006-07-21 | 440,004 | 441,996 | 434,004 | 435,996 | 754 | 181.67 |
| 2006-07-20 | 440,004 | 452,004 | 435,996 | 447,000 | 837 | 186.25 |
| 2006-07-19 | 414,996 | 420,000 | 399,000 | 414,996 | 816 | 172.92 |
| 2006-07-18 | 438,996 | 438,996 | 399,000 | 411,000 | 1,691 | 171.25 |
| 2006-07-14 | 444,996 | 459,996 | 437,004 | 444,996 | 1,820 | 185.42 |
| 2006-07-13 | 473,004 | 474,996 | 453,000 | 455,004 | 942 | 189.59 |
| 2006-07-12 | 488,004 | 489,996 | 474,996 | 474,996 | 457 | 197.92 |
| 2006-07-11 | 486,000 | 500,004 | 480,000 | 483,000 | 500 | 201.25 |
| 2006-07-10 | 483,000 | 489,000 | 473,004 | 488,004 | 747 | 203.34 |
| 2006-07-07 | 500,004 | 501,996 | 492,996 | 492,996 | 618 | 205.42 |
| 2006-07-06 | 498,000 | 507,000 | 492,996 | 495,000 | 876 | 206.25 |
| 2006-07-05 | 491,004 | 507,000 | 489,996 | 498,000 | 1,063 | 207.50 |
| 2006-07-04 | 525,996 | 527,004 | 510,000 | 510,996 | 1,048 | 212.92 |
| 2006-07-03 | 501,000 | 521,004 | 498,000 | 519,996 | 1,571 | 216.67 |
| 2006-06-30 | 503,004 | 507,000 | 492,000 | 495,996 | 871 | 206.67 |
| 2006-06-29 | 498,996 | 501,000 | 491,004 | 491,004 | 701 | 204.59 |
| 2006-06-28 | 492,000 | 506,004 | 488,004 | 500,004 | 543 | 208.34 |
| 2006-06-27 | 504,996 | 509,004 | 495,996 | 501,996 | 633 | 209.17 |
| 2006-06-26 | 510,000 | 510,000 | 501,000 | 504,000 | 352 | 210 |
| 2006-06-23 | 509,004 | 515,004 | 504,996 | 510,000 | 494 | 212.50 |
| 2006-06-22 | 519,996 | 527,004 | 506,004 | 510,000 | 709 | 212.50 |
| 2006-06-21 | 503,004 | 518,004 | 492,000 | 512,004 | 699 | 213.34 |
| 2006-06-20 | 516,996 | 525,000 | 501,000 | 503,004 | 630 | 209.59 |
| 2006-06-19 | 528,996 | 534,996 | 516,000 | 519,000 | 609 | 216.25 |
| 2006-06-16 | 545,004 | 551,004 | 510,996 | 530,004 | 2,269 | 220.84 |
| 2006-06-15 | 524,004 | 537,996 | 519,996 | 530,004 | 2,324 | 220.84 |
| 2006-06-14 | 473,004 | 518,004 | 462,996 | 515,004 | 2,302 | 214.59 |
| 2006-06-13 | 471,996 | 483,996 | 465,996 | 468,000 | 748 | 195 |
| 2006-06-12 | 468,000 | 486,000 | 459,996 | 482,004 | 1,068 | 200.84 |
| 2006-06-09 | 453,000 | 467,004 | 435,000 | 464,004 | 1,753 | 193.34 |
| 2006-06-08 | 410,004 | 434,004 | 399,996 | 429,000 | 1,095 | 178.75 |
| 2006-06-07 | 444,996 | 458,004 | 414,996 | 425,004 | 1,912 | 177.09 |
| 2006-06-06 | 446,004 | 468,996 | 440,004 | 449,004 | 1,527 | 187.09 |
| 2006-06-05 | 435,000 | 476,004 | 428,004 | 465,000 | 2,761 | 193.75 |
| 2006-06-02 | 396,996 | 444,000 | 366,996 | 432,000 | 2,796 | 180 |
| 2006-06-01 | 420,000 | 426,996 | 392,004 | 399,996 | 1,802 | 166.67 |
| 2006-05-31 | 411,000 | 426,996 | 408,000 | 410,004 | 1,960 | 170.84 |
| 2006-05-30 | 443,004 | 443,004 | 425,004 | 428,004 | 2,930 | 178.34 |
| 2006-05-29 | 479,004 | 479,004 | 453,000 | 453,000 | 957 | 188.75 |
| 2006-05-26 | 498,996 | 501,000 | 467,004 | 479,004 | 1,009 | 199.59 |
| 2006-05-25 | 501,996 | 506,004 | 492,996 | 494,004 | 634 | 205.84 |
| 2006-05-24 | 510,000 | 513,996 | 486,996 | 507,996 | 964 | 211.67 |
| 2006-05-23 | 497,004 | 516,996 | 492,000 | 500,004 | 1,277 | 208.34 |
| 2006-05-22 | 509,004 | 534,000 | 497,004 | 504,996 | 3,132 | 210.42 |
| 2006-05-19 | 467,004 | 489,996 | 462,996 | 489,996 | 1,169 | 204.17 |
| 2006-05-18 | 440,004 | 470,004 | 438,000 | 467,004 | 901 | 194.59 |
| 2006-05-17 | 455,004 | 468,000 | 435,996 | 459,996 | 1,591 | 191.67 |
| 2006-05-16 | 494,004 | 495,000 | 453,000 | 458,004 | 1,036 | 190.84 |
| 2006-05-15 | 486,000 | 495,996 | 485,004 | 489,996 | 600 | 204.17 |
| 2006-05-12 | 485,004 | 498,000 | 476,004 | 495,996 | 830 | 206.67 |
| 2006-05-11 | 510,000 | 518,004 | 492,000 | 495,000 | 1,412 | 206.25 |
| 2006-05-10 | 510,000 | 513,000 | 506,004 | 510,000 | 571 | 212.50 |
| 2006-05-09 | 525,000 | 525,000 | 501,996 | 507,000 | 1,527 | 211.25 |
| 2006-05-08 | 516,000 | 522,000 | 509,004 | 516,996 | 1,693 | 215.42 |
| 2006-05-02 | 510,000 | 510,996 | 504,000 | 507,996 | 1,116 | 211.67 |
| 2006-05-01 | 519,000 | 519,996 | 510,000 | 510,996 | 1,281 | 212.92 |
| 2006-04-28 | 504,996 | 519,000 | 504,996 | 516,996 | 1,261 | 215.42 |
| 2006-04-27 | 521,004 | 522,000 | 501,996 | 504,000 | 2,981 | 210 |
| 2006-04-26 | 555,996 | 558,000 | 515,004 | 528,000 | 2,992 | 220 |
| 2006-04-25 | 561,996 | 573,996 | 546,000 | 551,004 | 3,768 | 229.59 |
| 2006-04-24 | 530,004 | 567,000 | 521,004 | 546,000 | 1,421 | 227.50 |
| 2006-04-21 | 573,996 | 582,996 | 510,000 | 549,000 | 2,004 | 228.75 |
| 2006-04-20 | 603,996 | 609,000 | 581,004 | 584,004 | 965 | 243.34 |
| 2006-04-19 | 618,000 | 623,004 | 599,004 | 602,004 | 986 | 250.84 |
| 2006-04-18 | 585,996 | 615,996 | 585,996 | 600,996 | 2,149 | 250.42 |
| 2006-04-17 | 636,000 | 636,000 | 605,004 | 606,000 | 929 | 252.50 |
| 2006-04-14 | 632,004 | 639,996 | 632,004 | 633,000 | 972 | 263.75 |
| 2006-04-13 | 645,000 | 647,004 | 635,004 | 635,004 | 1,439 | 264.59 |
| 2006-04-12 | 615,000 | 642,000 | 608,004 | 626,004 | 1,754 | 260.84 |
| 2006-04-11 | 620,004 | 621,996 | 612,996 | 617,004 | 725 | 257.09 |
| 2006-04-10 | 627,000 | 627,000 | 615,000 | 621,996 | 640 | 259.17 |
| 2006-04-07 | 630,000 | 635,004 | 615,000 | 627,000 | 1,093 | 261.25 |
| 2006-04-06 | 639,000 | 647,004 | 633,996 | 635,004 | 688 | 264.59 |
| 2006-04-05 | 650,004 | 660,000 | 633,000 | 641,004 | 1,853 | 267.09 |
| 2006-04-04 | 653,004 | 653,004 | 639,996 | 645,000 | 978 | 268.75 |
| 2006-04-03 | 639,000 | 654,996 | 639,000 | 647,004 | 2,011 | 269.59 |
| 2006-03-31 | 614,004 | 641,004 | 612,996 | 633,000 | 1,377 | 263.75 |
| 2006-03-30 | 633,996 | 651,000 | 615,996 | 617,004 | 3,299 | 257.09 |
| 2006-03-29 | 585,000 | 642,000 | 582,000 | 632,004 | 4,686 | 263.34 |
| 2006-03-28 | 560,004 | 579,996 | 555,996 | 579,996 | 1,488 | 241.67 |
| 2006-03-27 | 569,004 | 569,004 | 554,004 | 554,004 | 986 | 230.84 |
| 2006-03-24 | 548,004 | 561,996 | 545,004 | 552,996 | 1,035 | 230.42 |
| 2006-03-23 | 552,000 | 555,000 | 540,000 | 545,004 | 668 | 227.09 |
| 2006-03-22 | 543,000 | 552,000 | 534,996 | 543,996 | 757 | 226.67 |
| 2006-03-20 | 545,004 | 552,996 | 534,000 | 534,996 | 613 | 222.92 |
| 2006-03-17 | 525,000 | 551,004 | 521,004 | 543,000 | 683 | 226.25 |
| 2006-03-16 | 564,996 | 566,004 | 525,996 | 527,004 | 1,103 | 219.59 |
| 2006-03-15 | 575,004 | 579,000 | 558,000 | 563,004 | 930 | 234.59 |
| 2006-03-14 | 558,996 | 575,004 | 542,004 | 567,000 | 2,744 | 236.25 |
| 2006-03-13 | 525,000 | 555,996 | 516,000 | 555,000 | 2,430 | 231.25 |
| 2006-03-10 | 513,000 | 519,996 | 507,996 | 513,996 | 1,093 | 214.17 |
| 2006-03-09 | 510,996 | 516,996 | 501,996 | 509,004 | 761 | 212.09 |
| 2006-03-08 | 506,004 | 515,004 | 498,000 | 503,004 | 1,178 | 209.59 |
| 2006-03-07 | 522,996 | 525,996 | 503,004 | 512,004 | 1,147 | 213.34 |
| 2006-03-06 | 498,000 | 533,004 | 480,996 | 533,004 | 1,340 | 222.09 |
| 2006-03-03 | 492,996 | 510,000 | 474,996 | 492,000 | 1,715 | 205 |
| 2006-03-02 | 530,004 | 539,004 | 501,996 | 510,000 | 717 | 212.50 |
| 2006-03-01 | 492,996 | 525,000 | 492,996 | 525,000 | 1,111 | 218.75 |
| 2006-02-28 | 546,996 | 555,000 | 519,996 | 522,996 | 946 | 217.92 |
| 2006-02-27 | 566,004 | 572,004 | 546,000 | 546,996 | 1,051 | 227.92 |
| 2006-02-24 | 549,000 | 567,000 | 536,004 | 557,004 | 1,573 | 232.09 |
| 2006-02-23 | 545,004 | 564,000 | 534,996 | 555,996 | 2,126 | 231.67 |
| 2006-02-22 | 515,004 | 525,000 | 501,000 | 525,000 | 1,896 | 218.75 |
| 2006-02-21 | 453,000 | 474,996 | 446,004 | 474,996 | 2,208 | 197.92 |
| 2006-02-20 | 441,996 | 462,000 | 420,996 | 425,004 | 3,148 | 177.09 |
| 2006-02-17 | 513,996 | 527,004 | 462,996 | 465,996 | 2,195 | 194.17 |
| 2006-02-16 | 525,000 | 543,000 | 509,004 | 513,000 | 1,251 | 213.75 |
| 2006-02-15 | 570,996 | 575,004 | 530,004 | 534,996 | 1,407 | 222.92 |
| 2006-02-14 | 540,000 | 575,004 | 491,004 | 552,996 | 3,448 | 230.42 |
| 2006-02-13 | 590,004 | 599,004 | 554,004 | 560,004 | 1,458 | 233.34 |
| 2006-02-10 | 624,996 | 633,996 | 582,996 | 603,996 | 1,520 | 251.67 |
| 2006-02-09 | 648,000 | 648,000 | 620,004 | 621,996 | 867 | 259.17 |
| 2006-02-08 | 645,000 | 654,000 | 618,000 | 629,004 | 1,800 | 262.09 |
| 2006-02-07 | 656,004 | 657,000 | 648,000 | 650,004 | 1,400 | 270.84 |
| 2006-02-06 | 639,996 | 654,000 | 627,996 | 651,000 | 1,835 | 271.25 |
| 2006-02-03 | 594,996 | 635,004 | 593,004 | 633,000 | 2,518 | 263.75 |
| 2006-02-02 | 609,996 | 612,996 | 585,996 | 591,996 | 1,757 | 246.67 |
| 2006-02-01 | 609,996 | 618,000 | 600,996 | 606,996 | 1,032 | 252.92 |
| 2006-01-31 | 636,996 | 647,004 | 606,000 | 618,000 | 1,943 | 257.50 |
| 2006-01-30 | 660,000 | 675,000 | 632,004 | 632,004 | 3,009 | 263.34 |
| 2006-01-27 | 645,000 | 645,000 | 630,000 | 636,000 | 1,284 | 265 |
| 2006-01-26 | 645,000 | 645,996 | 629,004 | 632,004 | 1,607 | 263.34 |
| 2006-01-25 | 605,004 | 639,996 | 602,004 | 626,004 | 3,323 | 260.84 |
| 2006-01-24 | 579,996 | 606,000 | 555,996 | 599,004 | 3,917 | 249.59 |
| 2006-01-23 | 549,996 | 593,004 | 510,996 | 528,000 | 3,895 | 220 |
| 2006-01-20 | 662,004 | 681,000 | 549,996 | 582,000 | 6,610 | 242.50 |
| 2006-01-19 | 545,004 | 629,004 | 522,000 | 602,004 | 7,775 | 250.84 |
| 2006-01-18 | 555,000 | 566,004 | 555,000 | 555,000 | 2,859 | 231.25 |
| 2006-01-17 | 705,000 | 729,000 | 654,996 | 654,996 | 4,843 | 272.92 |
| 2006-01-16 | 740,004 | 768,000 | 731,004 | 755,004 | 2,447 | 314.59 |
| 2006-01-13 | 719,004 | 743,004 | 710,004 | 726,000 | 2,368 | 302.50 |
| 2006-01-12 | 720,000 | 726,000 | 705,000 | 713,004 | 1,907 | 297.09 |
| 2006-01-11 | 678,996 | 710,004 | 665,004 | 710,004 | 2,222 | 295.84 |
| 2006-01-10 | 675,000 | 692,004 | 668,004 | 669,996 | 1,540 | 279.17 |
| 2006-01-06 | 672,996 | 677,004 | 663,000 | 669,000 | 1,061 | 278.75 |
| 2006-01-05 | 669,996 | 678,000 | 657,996 | 660,996 | 1,179 | 275.42 |
| 2006-01-04 | 666,000 | 671,004 | 657,000 | 660,000 | 827 | 275 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株