2415 ヒューマンホールディングス(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 | 123,000 | 123,000 | 119,000 | 119,000 | 9 | 1,190 |
| 2006-12-28 | 125,000 | 125,000 | 122,000 | 122,000 | 47 | 1,220 |
| 2006-12-27 | 120,000 | 121,000 | 119,000 | 121,000 | 35 | 1,210 |
| 2006-12-26 | 120,000 | 120,000 | 119,000 | 119,000 | 32 | 1,190 |
| 2006-12-25 | 122,000 | 123,000 | 119,000 | 122,000 | 58 | 1,220 |
| 2006-12-22 | 120,000 | 122,000 | 119,000 | 122,000 | 75 | 1,220 |
| 2006-12-21 | 120,000 | 121,000 | 118,000 | 120,000 | 139 | 1,200 |
| 2006-12-20 | 122,000 | 123,000 | 118,000 | 119,000 | 163 | 1,190 |
| 2006-12-19 | 127,000 | 127,000 | 121,000 | 121,000 | 265 | 1,210 |
| 2006-12-18 | 128,000 | 129,000 | 126,000 | 129,000 | 73 | 1,290 |
| 2006-12-15 | 126,000 | 128,000 | 126,000 | 128,000 | 128 | 1,280 |
| 2006-12-14 | 130,000 | 130,000 | 125,000 | 128,000 | 329 | 1,280 |
| 2006-12-13 | 137,000 | 137,000 | 125,000 | 129,000 | 555 | 1,290 |
| 2006-12-12 | 137,000 | 140,000 | 136,000 | 139,000 | 85 | 1,390 |
| 2006-12-11 | 140,000 | 140,000 | 135,000 | 139,000 | 72 | 1,390 |
| 2006-12-08 | 139,000 | 140,000 | 134,000 | 139,000 | 91 | 1,390 |
| 2006-12-07 | 134,000 | 137,000 | 130,000 | 137,000 | 160 | 1,370 |
| 2006-12-06 | 129,000 | 134,000 | 129,000 | 134,000 | 105 | 1,340 |
| 2006-12-05 | 128,000 | 130,000 | 126,000 | 130,000 | 136 | 1,300 |
| 2006-12-04 | 125,000 | 127,000 | 122,000 | 126,000 | 84 | 1,260 |
| 2006-12-01 | 134,000 | 135,000 | 122,000 | 125,000 | 252 | 1,250 |
| 2006-11-30 | 135,000 | 138,000 | 131,000 | 131,000 | 215 | 1,310 |
| 2006-11-29 | 133,000 | 135,000 | 130,000 | 135,000 | 167 | 1,350 |
| 2006-11-28 | 135,000 | 135,000 | 129,000 | 134,000 | 180 | 1,340 |
| 2006-11-27 | 128,000 | 133,000 | 127,000 | 133,000 | 79 | 1,330 |
| 2006-11-24 | 127,000 | 129,000 | 123,000 | 129,000 | 56 | 1,290 |
| 2006-11-22 | 127,000 | 131,000 | 124,000 | 125,000 | 99 | 1,250 |
| 2006-11-21 | 135,000 | 137,000 | 123,000 | 125,000 | 39 | 1,250 |
| 2006-11-20 | 141,000 | 141,000 | 128,000 | 133,000 | 239 | 1,330 |
| 2006-11-17 | 160,000 | 160,000 | 156,000 | 156,000 | 34 | 1,560 |
| 2006-11-16 | 157,000 | 160,000 | 157,000 | 160,000 | 7 | 1,600 |
| 2006-11-15 | 160,000 | 160,000 | 155,000 | 158,000 | 55 | 1,580 |
| 2006-11-14 | 160,000 | 160,000 | 158,000 | 158,000 | 4 | 1,580 |
| 2006-11-13 | 162,000 | 162,000 | 158,000 | 160,000 | 9 | 1,600 |
| 2006-11-10 | 163,000 | 163,000 | 161,000 | 161,000 | 6 | 1,610 |
| 2006-11-09 | 165,000 | 165,000 | 164,000 | 165,000 | 18 | 1,650 |
| 2006-11-08 | 168,000 | 168,000 | 164,000 | 164,000 | 16 | 1,640 |
| 2006-11-07 | 174,000 | 174,000 | 168,000 | 168,000 | 8 | 1,680 |
| 2006-11-06 | 167,000 | 177,000 | 167,000 | 177,000 | 22 | 1,770 |
| 2006-11-02 | 169,000 | 170,000 | 167,000 | 167,000 | 4 | 1,670 |
| 2006-11-01 | 177,000 | 177,000 | 167,000 | 167,000 | 30 | 1,670 |
| 2006-10-31 | 177,000 | 178,000 | 175,000 | 177,000 | 34 | 1,770 |
| 2006-10-30 | 166,000 | 177,000 | 166,000 | 177,000 | 96 | 1,770 |
| 2006-10-27 | 166,000 | 170,000 | 165,000 | 169,000 | 77 | 1,690 |
| 2006-10-26 | 164,000 | 165,000 | 162,000 | 164,000 | 21 | 1,640 |
| 2006-10-25 | 162,000 | 165,000 | 162,000 | 164,000 | 38 | 1,640 |
| 2006-10-24 | 162,000 | 164,000 | 160,000 | 160,000 | 82 | 1,600 |
| 2006-10-23 | 165,000 | 165,000 | 161,000 | 162,000 | 28 | 1,620 |
| 2006-10-20 | 164,000 | 166,000 | 161,000 | 161,000 | 97 | 1,610 |
| 2006-10-19 | 160,000 | 162,000 | 158,000 | 161,000 | 65 | 1,610 |
| 2006-10-18 | 158,000 | 161,000 | 158,000 | 159,000 | 27 | 1,590 |
| 2006-10-17 | 162,000 | 162,000 | 156,000 | 156,000 | 30 | 1,560 |
| 2006-10-16 | 158,000 | 161,000 | 158,000 | 160,000 | 44 | 1,600 |
| 2006-10-13 | 160,000 | 161,000 | 158,000 | 158,000 | 38 | 1,580 |
| 2006-10-12 | 160,000 | 164,000 | 158,000 | 159,000 | 57 | 1,590 |
| 2006-10-11 | 166,000 | 167,000 | 163,000 | 163,000 | 10 | 1,630 |
| 2006-10-10 | 168,000 | 168,000 | 168,000 | 168,000 | 8 | 1,680 |
| 2006-10-06 | 172,000 | 172,000 | 170,000 | 170,000 | 8 | 1,700 |
| 2006-10-05 | 171,000 | 172,000 | 170,000 | 171,000 | 12 | 1,710 |
| 2006-10-04 | 173,000 | 174,000 | 171,000 | 171,000 | 28 | 1,710 |
| 2006-10-03 | 173,000 | 178,000 | 170,000 | 172,000 | 204 | 1,720 |
| 2006-10-02 | 174,000 | 175,000 | 169,000 | 171,000 | 114 | 1,710 |
| 2006-09-29 | 171,000 | 171,000 | 168,000 | 169,000 | 29 | 1,690 |
| 2006-09-28 | 179,000 | 179,000 | 170,000 | 170,000 | 113 | 1,700 |
| 2006-09-27 | 166,000 | 170,000 | 166,000 | 170,000 | 17 | 1,700 |
| 2006-09-26 | 168,000 | 168,000 | 166,000 | 166,000 | 9 | 1,660 |
| 2006-09-25 | 170,000 | 170,000 | 165,000 | 165,000 | 22 | 1,650 |
| 2006-09-22 | 170,000 | 171,000 | 166,000 | 170,000 | 30 | 1,700 |
| 2006-09-21 | 170,000 | 170,000 | 166,000 | 167,000 | 25 | 1,670 |
| 2006-09-20 | 177,000 | 177,000 | 171,000 | 172,000 | 130 | 1,720 |
| 2006-09-19 | 179,000 | 179,000 | 177,000 | 177,000 | 5 | 1,770 |
| 2006-09-15 | 176,000 | 179,000 | 176,000 | 177,000 | 9 | 1,770 |
| 2006-09-14 | 179,000 | 179,000 | 176,000 | 176,000 | 11 | 1,760 |
| 2006-09-13 | 180,000 | 180,000 | 175,000 | 179,000 | 80 | 1,790 |
| 2006-09-12 | 186,000 | 186,000 | 181,000 | 182,000 | 70 | 1,820 |
| 2006-09-11 | 196,000 | 196,000 | 190,000 | 190,000 | 42 | 1,900 |
| 2006-09-08 | 201,000 | 201,000 | 196,000 | 199,000 | 5 | 1,990 |
| 2006-09-07 | 201,000 | 201,000 | 201,000 | 201,000 | 3 | 2,010 |
| 2006-09-06 | 196,000 | 200,000 | 196,000 | 198,000 | 8 | 1,980 |
| 2006-09-05 | 196,000 | 196,000 | 195,000 | 195,000 | 6 | 1,950 |
| 2006-09-04 | 204,000 | 204,000 | 190,000 | 195,000 | 28 | 1,950 |
| 2006-09-01 | 206,000 | 206,000 | 198,000 | 198,000 | 12 | 1,980 |
| 2006-08-31 | 202,000 | 202,000 | 201,000 | 201,000 | 4 | 2,010 |
| 2006-08-30 | 199,000 | 201,000 | 198,000 | 201,000 | 27 | 2,010 |
| 2006-08-29 | 216,000 | 216,000 | 205,000 | 207,000 | 16 | 2,070 |
| 2006-08-28 | 215,000 | 218,000 | 215,000 | 216,000 | 34 | 2,160 |
| 2006-08-25 | 216,000 | 218,000 | 212,000 | 218,000 | 12 | 2,180 |
| 2006-08-24 | 211,000 | 219,000 | 211,000 | 212,000 | 28 | 2,120 |
| 2006-08-23 | 206,000 | 212,000 | 206,000 | 211,000 | 37 | 2,110 |
| 2006-08-22 | 204,000 | 205,000 | 204,000 | 204,000 | 12 | 2,040 |
| 2006-08-21 | 198,000 | 203,000 | 198,000 | 201,000 | 35 | 2,010 |
| 2006-08-18 | 195,000 | 198,000 | 193,000 | 197,000 | 23 | 1,970 |
| 2006-08-17 | 202,000 | 202,000 | 191,000 | 192,000 | 67 | 1,920 |
| 2006-08-16 | 194,000 | 203,000 | 191,000 | 200,000 | 56 | 2,000 |
| 2006-08-15 | 190,000 | 196,000 | 186,000 | 194,000 | 91 | 1,940 |
| 2006-08-14 | 194,000 | 194,000 | 185,000 | 190,000 | 102 | 1,900 |
| 2006-08-11 | 218,000 | 218,000 | 191,000 | 195,000 | 796 | 1,950 |
| 2006-08-10 | 181,000 | 189,000 | 181,000 | 188,000 | 54 | 1,880 |
| 2006-08-09 | 175,000 | 178,000 | 175,000 | 178,000 | 10 | 1,780 |
| 2006-08-08 | 177,000 | 180,000 | 174,000 | 174,000 | 26 | 1,740 |
| 2006-08-07 | 181,000 | 181,000 | 170,000 | 173,000 | 131 | 1,730 |
| 2006-08-04 | 185,000 | 185,000 | 179,000 | 181,000 | 28 | 1,810 |
| 2006-08-03 | 186,000 | 186,000 | 177,000 | 182,000 | 18 | 1,820 |
| 2006-08-02 | 181,000 | 189,000 | 181,000 | 182,000 | 21 | 1,820 |
| 2006-08-01 | 179,000 | 190,000 | 170,000 | 175,000 | 40 | 1,750 |
| 2006-07-31 | 175,000 | 180,000 | 175,000 | 177,000 | 29 | 1,770 |
| 2006-07-28 | 165,000 | 183,000 | 163,000 | 170,000 | 103 | 1,700 |
| 2006-07-27 | 180,000 | 183,000 | 176,000 | 176,000 | 18 | 1,760 |
| 2006-07-26 | 180,000 | 180,000 | 176,000 | 176,000 | 20 | 1,760 |
| 2006-07-25 | 174,000 | 180,000 | 171,000 | 180,000 | 17 | 1,800 |
| 2006-07-24 | 180,000 | 180,000 | 176,000 | 176,000 | 7 | 1,760 |
| 2006-07-21 | 182,000 | 182,000 | 180,000 | 180,000 | 10 | 1,800 |
| 2006-07-20 | 190,000 | 190,000 | 186,000 | 188,000 | 8 | 1,880 |
| 2006-07-19 | 190,000 | 193,000 | 190,000 | 190,000 | 8 | 1,900 |
| 2006-07-18 | 201,000 | 201,000 | 199,000 | 199,000 | 6 | 1,990 |
| 2006-07-14 | 195,000 | 201,000 | 195,000 | 201,000 | 7 | 2,010 |
| 2006-07-13 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 2,000 |
| 2006-07-12 | 200,000 | 200,000 | 200,000 | 200,000 | 10 | 2,000 |
| 2006-07-11 | 204,000 | 204,000 | 201,000 | 201,000 | 2 | 2,010 |
| 2006-07-10 | 200,000 | 201,000 | 200,000 | 201,000 | 7 | 2,010 |
| 2006-07-07 | 208,000 | 208,000 | 200,000 | 203,000 | 26 | 2,030 |
| 2006-07-06 | 212,000 | 212,000 | 204,000 | 207,000 | 38 | 2,070 |
| 2006-07-05 | 216,000 | 216,000 | 210,000 | 210,000 | 9 | 2,100 |
| 2006-07-04 | 216,000 | 217,000 | 216,000 | 216,000 | 7 | 2,160 |
| 2006-07-03 | 220,000 | 220,000 | 216,000 | 218,000 | 13 | 2,180 |
| 2006-06-30 | 213,000 | 218,000 | 212,000 | 218,000 | 12 | 2,180 |
| 2006-06-29 | 220,000 | 220,000 | 215,000 | 216,000 | 6 | 2,160 |
| 2006-06-28 | 216,000 | 225,000 | 216,000 | 224,000 | 32 | 2,240 |
| 2006-06-27 | 209,000 | 218,000 | 209,000 | 214,000 | 8 | 2,140 |
| 2006-06-26 | 207,000 | 209,000 | 207,000 | 209,000 | 2 | 2,090 |
| 2006-06-23 | 216,000 | 216,000 | 203,000 | 212,000 | 28 | 2,120 |
| 2006-06-22 | 216,000 | 221,000 | 215,000 | 215,000 | 14 | 2,150 |
| 2006-06-21 | 221,000 | 222,000 | 217,000 | 220,000 | 19 | 2,200 |
| 2006-06-20 | 228,000 | 240,000 | 220,000 | 225,000 | 93 | 2,250 |
| 2006-06-19 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 2,100 |
| 2006-06-16 | 215,000 | 218,000 | 207,000 | 218,000 | 6 | 2,180 |
| 2006-06-15 | 206,000 | 213,000 | 206,000 | 213,000 | 4 | 2,130 |
| 2006-06-14 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 2,050 |
| 2006-06-13 | 209,000 | 210,000 | 207,000 | 207,000 | 6 | 2,070 |
| 2006-06-12 | 214,000 | 214,000 | 202,000 | 202,000 | 8 | 2,020 |
| 2006-06-09 | 219,000 | 219,000 | 199,000 | 215,000 | 15 | 2,150 |
| 2006-06-08 | 212,000 | 215,000 | 211,000 | 215,000 | 15 | 2,150 |
| 2006-06-07 | 201,000 | 210,000 | 201,000 | 210,000 | 5 | 2,100 |
| 2006-06-06 | 215,000 | 215,000 | 201,000 | 201,000 | 7 | 2,010 |
| 2006-06-05 | 220,000 | 220,000 | 215,000 | 215,000 | 6 | 2,150 |
| 2006-06-02 | 198,000 | 221,000 | 180,000 | 220,000 | 28 | 2,200 |
| 2006-06-01 | 214,000 | 214,000 | 200,000 | 200,000 | 9 | 2,000 |
| 2006-05-31 | 213,000 | 214,000 | 206,000 | 214,000 | 16 | 2,140 |
| 2006-05-30 | 208,000 | 213,000 | 206,000 | 213,000 | 31 | 2,130 |
| 2006-05-29 | 205,000 | 215,000 | 200,000 | 205,000 | 114 | 2,050 |
| 2006-05-26 | 228,000 | 228,000 | 220,000 | 220,000 | 8 | 2,200 |
| 2006-05-25 | 237,000 | 238,000 | 226,000 | 228,000 | 10 | 2,280 |
| 2006-05-24 | 230,000 | 230,000 | 220,000 | 225,000 | 12 | 2,250 |
| 2006-05-23 | 235,000 | 235,000 | 230,000 | 233,000 | 10 | 2,330 |
| 2006-05-22 | 242,000 | 242,000 | 234,000 | 234,000 | 11 | 2,340 |
| 2006-05-19 | 230,000 | 233,000 | 230,000 | 233,000 | 7 | 2,330 |
| 2006-05-18 | 231,000 | 231,000 | 226,000 | 230,000 | 12 | 2,300 |
| 2006-05-17 | 239,000 | 239,000 | 231,000 | 231,000 | 4 | 2,310 |
| 2006-05-16 | 246,000 | 246,000 | 231,000 | 231,000 | 8 | 2,310 |
| 2006-05-15 | 242,000 | 245,000 | 241,000 | 244,000 | 8 | 2,440 |
| 2006-05-12 | 232,000 | 245,000 | 230,000 | 245,000 | 20 | 2,450 |
| 2006-05-11 | 254,000 | 254,000 | 240,000 | 248,000 | 36 | 2,480 |
| 2006-05-10 | 254,000 | 255,000 | 249,000 | 250,000 | 19 | 2,500 |
| 2006-05-09 | 259,000 | 259,000 | 250,000 | 252,000 | 14 | 2,520 |
| 2006-05-08 | 266,000 | 266,000 | 255,000 | 255,000 | 26 | 2,550 |
| 2006-05-02 | 254,000 | 255,000 | 243,000 | 254,000 | 36 | 2,540 |
| 2006-05-01 | 261,000 | 261,000 | 253,000 | 255,000 | 20 | 2,550 |
| 2006-04-28 | 248,000 | 266,000 | 248,000 | 249,000 | 87 | 2,490 |
| 2006-04-27 | 269,000 | 269,000 | 258,000 | 260,000 | 14 | 2,600 |
| 2006-04-26 | 270,000 | 270,000 | 268,000 | 269,000 | 18 | 2,690 |
| 2006-04-25 | 270,000 | 270,000 | 258,000 | 269,000 | 31 | 2,690 |
| 2006-04-24 | 270,000 | 270,000 | 268,000 | 270,000 | 23 | 2,700 |
| 2006-04-21 | 276,000 | 277,000 | 263,000 | 270,000 | 130 | 2,700 |
| 2006-04-20 | 265,000 | 284,000 | 260,000 | 275,000 | 344 | 2,750 |
| 2006-04-19 | 260,000 | 261,000 | 260,000 | 261,000 | 18 | 2,610 |
| 2006-04-18 | 250,000 | 262,000 | 249,000 | 262,000 | 37 | 2,620 |
| 2006-04-17 | 257,000 | 258,000 | 251,000 | 253,000 | 25 | 2,530 |
| 2006-04-14 | 263,000 | 263,000 | 257,000 | 257,000 | 9 | 2,570 |
| 2006-04-13 | 262,000 | 264,000 | 260,000 | 263,000 | 28 | 2,630 |
| 2006-04-12 | 265,000 | 267,000 | 259,000 | 266,000 | 63 | 2,660 |
| 2006-04-11 | 258,000 | 265,000 | 258,000 | 265,000 | 99 | 2,650 |
| 2006-04-10 | 249,000 | 258,000 | 249,000 | 258,000 | 66 | 2,580 |
| 2006-04-07 | 253,000 | 253,000 | 244,000 | 246,000 | 112 | 2,460 |
| 2006-04-06 | 249,000 | 254,000 | 245,000 | 253,000 | 110 | 2,530 |
| 2006-04-05 | 239,000 | 249,000 | 239,000 | 248,000 | 22 | 2,480 |
| 2006-04-04 | 240,000 | 250,000 | 234,000 | 238,000 | 158 | 2,380 |
| 2006-04-03 | 240,000 | 246,000 | 227,000 | 237,000 | 79 | 2,370 |
| 2006-03-31 | 243,000 | 250,000 | 234,000 | 241,000 | 25 | 2,410 |
| 2006-03-30 | 248,000 | 249,000 | 244,000 | 244,000 | 36 | 2,440 |
| 2006-03-29 | 249,000 | 249,000 | 248,000 | 249,000 | 24 | 2,490 |
| 2006-03-28 | 226,000 | 250,000 | 226,000 | 250,000 | 91 | 2,500 |
| 2006-03-27 | 244,000 | 250,000 | 244,000 | 248,000 | 30 | 2,480 |
| 2006-03-24 | 250,000 | 251,000 | 240,000 | 240,000 | 25 | 2,400 |
| 2006-03-23 | 247,000 | 254,000 | 247,000 | 250,000 | 112 | 2,500 |
| 2006-03-22 | 243,000 | 248,000 | 243,000 | 248,000 | 32 | 2,480 |
| 2006-03-20 | 242,000 | 246,000 | 240,000 | 244,000 | 76 | 2,440 |
| 2006-03-17 | 244,000 | 245,000 | 239,000 | 244,000 | 18 | 2,440 |
| 2006-03-16 | 241,000 | 244,000 | 241,000 | 244,000 | 13 | 2,440 |
| 2006-03-15 | 240,000 | 241,000 | 238,000 | 241,000 | 24 | 2,410 |
| 2006-03-14 | 237,000 | 247,000 | 236,000 | 236,000 | 61 | 2,360 |
| 2006-03-13 | 231,000 | 241,000 | 231,000 | 237,000 | 99 | 2,370 |
| 2006-03-10 | 227,000 | 235,000 | 227,000 | 235,000 | 76 | 2,350 |
| 2006-03-09 | 221,000 | 230,000 | 221,000 | 227,000 | 31 | 2,270 |
| 2006-03-08 | 210,000 | 220,000 | 210,000 | 220,000 | 17 | 2,200 |
| 2006-03-07 | 230,000 | 230,000 | 218,000 | 218,000 | 25 | 2,180 |
| 2006-03-06 | 233,000 | 233,000 | 226,000 | 226,000 | 9 | 2,260 |
| 2006-03-03 | 234,000 | 234,000 | 230,000 | 230,000 | 8 | 2,300 |
| 2006-03-02 | 225,000 | 236,000 | 225,000 | 231,000 | 45 | 2,310 |
| 2006-03-01 | 224,000 | 233,000 | 221,000 | 233,000 | 23 | 2,330 |
| 2006-02-28 | 230,000 | 235,000 | 229,000 | 234,000 | 56 | 2,340 |
| 2006-02-27 | 234,000 | 235,000 | 226,000 | 234,000 | 38 | 2,340 |
| 2006-02-24 | 230,000 | 233,000 | 222,000 | 233,000 | 24 | 2,330 |
| 2006-02-23 | 228,000 | 233,000 | 228,000 | 231,000 | 44 | 2,310 |
| 2006-02-22 | 226,000 | 228,000 | 224,000 | 228,000 | 32 | 2,280 |
| 2006-02-21 | 216,000 | 226,000 | 216,000 | 222,000 | 67 | 2,220 |
| 2006-02-20 | 220,000 | 220,000 | 210,000 | 220,000 | 57 | 2,200 |
| 2006-02-17 | 216,000 | 221,000 | 209,000 | 220,000 | 49 | 2,200 |
| 2006-02-16 | 220,000 | 223,000 | 219,000 | 221,000 | 59 | 2,210 |
| 2006-02-15 | 220,000 | 223,000 | 218,000 | 220,000 | 53 | 2,200 |
| 2006-02-14 | 220,000 | 222,000 | 213,000 | 221,000 | 36 | 2,210 |
| 2006-02-13 | 229,000 | 233,000 | 220,000 | 228,000 | 71 | 2,280 |
| 2006-02-10 | 233,000 | 234,000 | 223,000 | 229,000 | 65 | 2,290 |
| 2006-02-09 | 228,000 | 235,000 | 228,000 | 228,000 | 79 | 2,280 |
| 2006-02-08 | 231,000 | 236,000 | 228,000 | 235,000 | 192 | 2,350 |
| 2006-02-07 | 233,000 | 235,000 | 220,000 | 220,000 | 317 | 2,200 |
| 2006-02-06 | 227,000 | 230,000 | 225,000 | 229,000 | 249 | 2,290 |
| 2006-02-03 | 227,000 | 227,000 | 220,000 | 224,000 | 278 | 2,240 |
| 2006-02-02 | 222,000 | 225,000 | 220,000 | 225,000 | 87 | 2,250 |
| 2006-02-01 | 220,000 | 227,000 | 218,000 | 218,000 | 208 | 2,180 |
| 2006-01-31 | 215,000 | 228,000 | 215,000 | 228,000 | 381 | 2,280 |
| 2006-01-30 | 212,000 | 214,000 | 205,000 | 207,000 | 259 | 2,070 |
| 2006-01-27 | 207,000 | 208,000 | 200,000 | 200,000 | 201 | 2,000 |
| 2006-01-26 | 203,000 | 222,000 | 200,000 | 200,000 | 549 | 2,000 |
| 2006-01-25 | 212,000 | 212,000 | 200,000 | 200,000 | 268 | 2,000 |
| 2006-01-24 | 204,000 | 204,000 | 200,000 | 200,000 | 59 | 2,000 |
| 2006-01-23 | 200,000 | 206,000 | 200,000 | 200,000 | 76 | 2,000 |
| 2006-01-20 | 212,000 | 218,000 | 200,000 | 204,000 | 40 | 2,040 |
| 2006-01-19 | 190,000 | 214,000 | 190,000 | 214,000 | 28 | 2,140 |
| 2006-01-18 | 210,000 | 210,000 | 191,000 | 195,000 | 75 | 1,950 |
| 2006-01-17 | 229,000 | 234,000 | 220,000 | 220,000 | 60 | 2,200 |
| 2006-01-16 | 224,000 | 235,000 | 224,000 | 234,000 | 140 | 2,340 |
| 2006-01-13 | 225,000 | 230,000 | 221,000 | 225,000 | 69 | 2,250 |
| 2006-01-12 | 228,000 | 230,000 | 226,000 | 227,000 | 55 | 2,270 |
| 2006-01-11 | 228,000 | 231,000 | 228,000 | 229,000 | 75 | 2,290 |
| 2006-01-10 | 227,000 | 230,000 | 225,000 | 228,000 | 135 | 2,280 |
| 2006-01-06 | 215,000 | 222,000 | 215,000 | 219,000 | 156 | 2,190 |
| 2006-01-05 | 210,000 | 213,000 | 206,000 | 213,000 | 55 | 2,130 |
| 2006-01-04 | 208,000 | 212,000 | 208,000 | 208,000 | 26 | 2,080 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
