2425 (株)ケアサービス 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 | 93,100 | 94,600 | 92,000 | 94,400 | 35 | 236 |
| 2006-12-28 | 95,200 | 95,300 | 93,000 | 93,500 | 88 | 233.75 |
| 2006-12-27 | 98,000 | 98,000 | 95,100 | 95,200 | 88 | 238 |
| 2006-12-26 | 98,000 | 102,000 | 96,000 | 100,000 | 334 | 250 |
| 2006-12-25 | 97,500 | 98,000 | 94,000 | 96,000 | 125 | 240 |
| 2006-12-22 | 99,000 | 99,000 | 93,000 | 93,500 | 99 | 233.75 |
| 2006-12-21 | 103,000 | 103,000 | 99,000 | 99,500 | 114 | 248.75 |
| 2006-12-20 | 100,000 | 104,000 | 99,000 | 102,000 | 212 | 255 |
| 2006-12-19 | 103,000 | 103,000 | 98,600 | 100,000 | 178 | 250 |
| 2006-12-18 | 114,000 | 114,000 | 102,000 | 104,000 | 434 | 260 |
| 2006-12-15 | 118,000 | 118,000 | 107,000 | 111,000 | 597 | 277.50 |
| 2006-12-14 | 118,000 | 132,000 | 112,000 | 118,000 | 2,993 | 295 |
| 2006-12-13 | 115,000 | 123,000 | 112,000 | 114,000 | 2,278 | 285 |
| 2006-12-12 | 93,000 | 104,000 | 92,000 | 104,000 | 392 | 260 |
| 2006-12-11 | 94,000 | 95,600 | 91,000 | 94,000 | 47 | 235 |
| 2006-12-08 | 94,000 | 94,000 | 93,000 | 94,000 | 5 | 235 |
| 2006-12-07 | 91,000 | 94,000 | 89,500 | 94,000 | 15 | 235 |
| 2006-12-06 | 89,800 | 91,000 | 89,800 | 90,000 | 12 | 225 |
| 2006-12-05 | 92,500 | 92,500 | 90,000 | 90,800 | 15 | 227 |
| 2006-12-04 | 88,100 | 91,000 | 88,100 | 91,000 | 7 | 227.50 |
| 2006-12-01 | 85,500 | 90,000 | 85,500 | 90,000 | 16 | 225 |
| 2006-11-30 | 91,500 | 91,500 | 88,500 | 88,500 | 16 | 221.25 |
| 2006-11-29 | 84,800 | 89,000 | 83,100 | 86,000 | 18 | 215 |
| 2006-11-28 | 80,000 | 84,800 | 79,000 | 84,800 | 16 | 212 |
| 2006-11-27 | 80,500 | 80,500 | 80,000 | 80,000 | 3 | 200 |
| 2006-11-24 | 78,400 | 80,100 | 78,400 | 80,100 | 6 | 200.25 |
| 2006-11-22 | 79,000 | 82,400 | 77,500 | 82,400 | 28 | 206 |
| 2006-11-21 | 79,800 | 79,800 | 77,500 | 79,500 | 22 | 198.75 |
| 2006-11-20 | 89,100 | 89,100 | 78,500 | 79,000 | 55 | 197.50 |
| 2006-11-17 | 93,000 | 93,000 | 88,100 | 88,100 | 32 | 220.25 |
| 2006-11-16 | 94,100 | 94,100 | 93,000 | 93,000 | 13 | 232.50 |
| 2006-11-15 | 96,000 | 96,000 | 93,100 | 94,100 | 10 | 235.25 |
| 2006-11-14 | 95,300 | 95,300 | 92,300 | 95,200 | 5 | 238 |
| 2006-11-13 | 96,000 | 96,000 | 93,000 | 94,300 | 27 | 235.75 |
| 2006-11-10 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 237.50 |
| 2006-11-09 | 99,000 | 99,000 | 97,000 | 97,000 | 3 | 242.50 |
| 2006-11-08 | 98,800 | 99,000 | 98,800 | 99,000 | 8 | 247.50 |
| 2006-11-07 | 96,300 | 98,400 | 96,300 | 98,400 | 30 | 246 |
| 2006-11-06 | 98,200 | 98,200 | 96,200 | 96,800 | 16 | 242 |
| 2006-11-02 | 98,800 | 98,800 | 98,700 | 98,700 | 2 | 246.75 |
| 2006-11-01 | 99,000 | 99,000 | 97,400 | 98,000 | 12 | 245 |
| 2006-10-31 | 99,600 | 99,600 | 98,000 | 98,000 | 34 | 245 |
| 2006-10-30 | 102,000 | 102,000 | 97,000 | 98,000 | 29 | 245 |
| 2006-10-27 | 106,000 | 106,000 | 102,000 | 102,000 | 16 | 255 |
| 2006-10-26 | 108,000 | 108,000 | 102,000 | 104,000 | 38 | 260 |
| 2006-10-25 | 107,000 | 108,000 | 105,000 | 106,000 | 28 | 265 |
| 2006-10-24 | 108,000 | 108,000 | 106,000 | 106,000 | 40 | 265 |
| 2006-10-23 | 108,000 | 108,000 | 105,000 | 108,000 | 36 | 270 |
| 2006-10-20 | 109,000 | 109,000 | 106,000 | 108,000 | 22 | 270 |
| 2006-10-19 | 110,000 | 110,000 | 107,000 | 109,000 | 107 | 272.50 |
| 2006-10-18 | 110,000 | 111,000 | 104,000 | 110,000 | 298 | 275 |
| 2006-10-17 | 109,000 | 123,000 | 109,000 | 113,000 | 1,330 | 282.50 |
| 2006-10-16 | 92,900 | 105,000 | 92,500 | 105,000 | 374 | 262.50 |
| 2006-10-13 | 92,500 | 95,000 | 88,000 | 94,900 | 76 | 237.25 |
| 2006-10-12 | 87,000 | 89,900 | 85,100 | 86,500 | 69 | 216.25 |
| 2006-10-11 | 100,000 | 100,000 | 92,000 | 92,000 | 66 | 230 |
| 2006-10-10 | 97,000 | 103,000 | 97,000 | 99,000 | 77 | 247.50 |
| 2006-10-06 | 112,000 | 112,000 | 104,000 | 106,000 | 64 | 265 |
| 2006-10-05 | 112,000 | 112,000 | 110,000 | 112,000 | 13 | 280 |
| 2006-10-04 | 114,000 | 114,000 | 110,000 | 110,000 | 23 | 275 |
| 2006-10-03 | 115,000 | 116,000 | 112,000 | 115,000 | 38 | 287.50 |
| 2006-10-02 | 115,000 | 115,000 | 113,000 | 113,000 | 21 | 282.50 |
| 2006-09-29 | 117,000 | 117,000 | 113,000 | 113,000 | 45 | 282.50 |
| 2006-09-28 | 113,000 | 115,000 | 111,000 | 115,000 | 48 | 287.50 |
| 2006-09-27 | 111,000 | 123,000 | 108,000 | 113,000 | 419 | 282.50 |
| 2006-09-26 | 108,000 | 110,000 | 107,000 | 107,000 | 18 | 267.50 |
| 2006-09-25 | 106,000 | 109,000 | 105,000 | 108,000 | 98 | 270 |
| 2006-09-22 | 117,000 | 117,000 | 112,000 | 113,000 | 15 | 282.50 |
| 2006-09-21 | 123,000 | 123,000 | 112,000 | 118,000 | 66 | 295 |
| 2006-09-20 | 124,000 | 132,000 | 115,000 | 121,000 | 124 | 302.50 |
| 2006-09-19 | 126,000 | 126,000 | 122,000 | 123,000 | 32 | 307.50 |
| 2006-09-15 | 125,000 | 128,000 | 125,000 | 126,000 | 49 | 315 |
| 2006-09-14 | 132,000 | 132,000 | 128,000 | 129,000 | 36 | 322.50 |
| 2006-09-13 | 132,000 | 133,000 | 130,000 | 131,000 | 49 | 327.50 |
| 2006-09-12 | 133,000 | 134,000 | 132,000 | 132,000 | 63 | 330 |
| 2006-09-11 | 137,000 | 137,000 | 134,000 | 135,000 | 38 | 337.50 |
| 2006-09-08 | 135,000 | 136,000 | 134,000 | 136,000 | 46 | 340 |
| 2006-09-07 | 136,000 | 136,000 | 134,000 | 136,000 | 66 | 340 |
| 2006-09-06 | 137,000 | 137,000 | 134,000 | 136,000 | 111 | 340 |
| 2006-09-05 | 139,000 | 139,000 | 133,000 | 136,000 | 181 | 340 |
| 2006-09-04 | 141,000 | 141,000 | 136,000 | 138,000 | 409 | 345 |
| 2006-09-01 | 139,000 | 151,000 | 138,000 | 142,000 | 2,873 | 355 |
| 2006-08-31 | 134,000 | 145,000 | 133,000 | 135,000 | 455 | 337.50 |
| 2006-08-30 | 135,000 | 145,000 | 132,000 | 132,000 | 297 | 330 |
| 2006-08-29 | 133,000 | 135,000 | 132,000 | 133,000 | 48 | 332.50 |
| 2006-08-28 | 133,000 | 134,000 | 130,000 | 132,000 | 161 | 330 |
| 2006-08-25 | 145,000 | 154,000 | 134,000 | 135,000 | 2,430 | 337.50 |
| 2006-08-24 | 139,000 | 141,000 | 133,000 | 141,000 | 163 | 352.50 |
| 2006-08-23 | 139,000 | 139,000 | 137,000 | 139,000 | 84 | 347.50 |
| 2006-08-22 | 139,000 | 140,000 | 136,000 | 140,000 | 50 | 350 |
| 2006-08-21 | 140,000 | 141,000 | 137,000 | 140,000 | 102 | 350 |
| 2006-08-18 | 135,000 | 138,000 | 134,000 | 138,000 | 82 | 345 |
| 2006-08-17 | 135,000 | 136,000 | 133,000 | 135,000 | 60 | 337.50 |
| 2006-08-16 | 133,000 | 137,000 | 132,000 | 135,000 | 89 | 337.50 |
| 2006-08-15 | 132,000 | 134,000 | 131,000 | 132,000 | 49 | 330 |
| 2006-08-14 | 129,000 | 132,000 | 127,000 | 132,000 | 62 | 330 |
| 2006-08-11 | 135,000 | 135,000 | 130,000 | 131,000 | 45 | 327.50 |
| 2006-08-10 | 135,000 | 135,000 | 133,000 | 135,000 | 26 | 337.50 |
| 2006-08-09 | 134,000 | 136,000 | 134,000 | 135,000 | 29 | 337.50 |
| 2006-08-08 | 132,000 | 140,000 | 132,000 | 134,000 | 215 | 335 |
| 2006-08-07 | 134,000 | 135,000 | 132,000 | 132,000 | 47 | 330 |
| 2006-08-04 | 136,000 | 137,000 | 133,000 | 134,000 | 107 | 335 |
| 2006-08-03 | 138,000 | 138,000 | 135,000 | 136,000 | 99 | 340 |
| 2006-08-02 | 137,000 | 138,000 | 133,000 | 137,000 | 161 | 342.50 |
| 2006-08-01 | 133,000 | 148,000 | 133,000 | 136,000 | 1,593 | 340 |
| 2006-07-31 | 133,000 | 138,000 | 131,000 | 132,000 | 187 | 330 |
| 2006-07-28 | 132,000 | 135,000 | 129,000 | 129,000 | 158 | 322.50 |
| 2006-07-27 | 134,000 | 136,000 | 131,000 | 133,000 | 75 | 332.50 |
| 2006-07-26 | 132,000 | 141,000 | 130,000 | 133,000 | 193 | 332.50 |
| 2006-07-25 | 139,000 | 139,000 | 133,000 | 134,000 | 102 | 335 |
| 2006-07-24 | 135,000 | 136,000 | 131,000 | 133,000 | 92 | 332.50 |
| 2006-07-21 | 137,000 | 141,000 | 135,000 | 135,000 | 117 | 337.50 |
| 2006-07-20 | 143,000 | 152,000 | 136,000 | 141,000 | 1,741 | 352.50 |
| 2006-07-19 | 129,000 | 149,000 | 123,000 | 149,000 | 1,548 | 372.50 |
| 2006-07-18 | 135,000 | 154,000 | 129,000 | 129,000 | 808 | 322.50 |
| 2006-07-14 | 139,000 | 142,000 | 135,000 | 137,000 | 98 | 342.50 |
| 2006-07-13 | 146,000 | 146,000 | 139,000 | 141,000 | 84 | 352.50 |
| 2006-07-12 | 152,000 | 152,000 | 145,000 | 147,000 | 102 | 367.50 |
| 2006-07-11 | 153,000 | 160,000 | 151,000 | 153,000 | 509 | 382.50 |
| 2006-07-10 | 144,000 | 150,000 | 144,000 | 149,000 | 97 | 372.50 |
| 2006-07-07 | 153,000 | 157,000 | 151,000 | 152,000 | 107 | 380 |
| 2006-07-06 | 153,000 | 154,000 | 151,000 | 152,000 | 70 | 380 |
| 2006-07-05 | 153,000 | 155,000 | 152,000 | 153,000 | 92 | 382.50 |
| 2006-07-04 | 157,000 | 158,000 | 155,000 | 157,000 | 76 | 392.50 |
| 2006-07-03 | 154,000 | 159,000 | 153,000 | 155,000 | 141 | 387.50 |
| 2006-06-30 | 159,000 | 167,000 | 151,000 | 155,000 | 364 | 387.50 |
| 2006-06-29 | 155,000 | 161,000 | 154,000 | 156,000 | 175 | 390 |
| 2006-06-28 | 153,000 | 156,000 | 150,000 | 154,000 | 140 | 385 |
| 2006-06-27 | 159,000 | 159,000 | 153,000 | 155,000 | 165 | 387.50 |
| 2006-06-26 | 161,000 | 164,000 | 158,000 | 159,000 | 174 | 397.50 |
| 2006-06-23 | 163,000 | 164,000 | 155,000 | 161,000 | 241 | 402.50 |
| 2006-06-22 | 164,000 | 170,000 | 162,000 | 164,000 | 567 | 410 |
| 2006-06-21 | 169,000 | 170,000 | 160,000 | 162,000 | 934 | 405 |
| 2006-06-20 | 190,000 | 191,000 | 157,000 | 158,000 | 3,516 | 395 |
| 2006-06-19 | 179,000 | 192,000 | 178,000 | 187,000 | 1,851 | 467.50 |
| 2006-06-16 | 181,000 | 187,000 | 179,000 | 187,000 | 2,684 | 467.50 |
| 2006-06-15 | 141,000 | 157,000 | 140,000 | 157,000 | 1,081 | 392.50 |
| 2006-06-14 | 137,000 | 142,000 | 133,000 | 137,000 | 188 | 342.50 |
| 2006-06-13 | 137,000 | 143,000 | 136,000 | 137,000 | 83 | 342.50 |
| 2006-06-12 | 136,000 | 148,000 | 134,000 | 140,000 | 315 | 350 |
| 2006-06-09 | 136,000 | 143,000 | 129,000 | 134,000 | 145 | 335 |
| 2006-06-08 | 145,000 | 145,000 | 129,000 | 133,000 | 120 | 332.50 |
| 2006-06-07 | 148,000 | 148,000 | 145,000 | 145,000 | 85 | 362.50 |
| 2006-06-06 | 146,000 | 149,000 | 144,000 | 147,000 | 71 | 367.50 |
| 2006-06-05 | 146,000 | 152,000 | 144,000 | 148,000 | 154 | 370 |
| 2006-06-02 | 155,000 | 158,000 | 131,000 | 150,000 | 472 | 375 |
| 2006-06-01 | 151,000 | 167,000 | 150,000 | 154,000 | 1,225 | 385 |
| 2006-05-31 | 153,000 | 157,000 | 148,000 | 150,000 | 302 | 375 |
| 2006-05-30 | 167,000 | 168,000 | 153,000 | 155,000 | 346 | 387.50 |
| 2006-05-29 | 170,000 | 175,000 | 164,000 | 164,000 | 860 | 410 |
| 2006-05-26 | 167,000 | 186,000 | 162,000 | 171,000 | 4,631 | 427.50 |
| 2006-05-25 | 165,000 | 169,000 | 155,000 | 157,000 | 678 | 392.50 |
| 2006-05-24 | 153,000 | 163,000 | 149,000 | 159,000 | 662 | 397.50 |
| 2006-05-23 | 153,000 | 153,000 | 149,000 | 151,000 | 71 | 377.50 |
| 2006-05-22 | 155,000 | 167,000 | 153,000 | 154,000 | 447 | 385 |
| 2006-05-19 | 151,000 | 154,000 | 151,000 | 152,000 | 110 | 380 |
| 2006-05-18 | 153,000 | 159,000 | 149,000 | 153,000 | 278 | 382.50 |
| 2006-05-17 | 148,000 | 161,000 | 146,000 | 159,000 | 338 | 397.50 |
| 2006-05-16 | 165,000 | 167,000 | 152,000 | 156,000 | 391 | 390 |
| 2006-05-15 | 155,000 | 173,000 | 155,000 | 162,000 | 2,090 | 405 |
| 2006-05-12 | 160,000 | 170,000 | 154,000 | 154,000 | 813 | 385 |
| 2006-05-11 | 150,000 | 180,000 | 149,000 | 156,000 | 2,222 | 390 |
| 2006-05-10 | 161,000 | 161,000 | 150,000 | 152,000 | 129 | 380 |
| 2006-05-09 | 161,000 | 161,000 | 150,000 | 156,000 | 99 | 390 |
| 2006-05-08 | 165,000 | 165,000 | 160,000 | 161,000 | 37 | 402.50 |
| 2006-05-02 | 158,000 | 163,000 | 156,000 | 160,000 | 61 | 400 |
| 2006-05-01 | 160,000 | 163,000 | 156,000 | 159,000 | 109 | 397.50 |
| 2006-04-28 | 165,000 | 167,000 | 160,000 | 163,000 | 168 | 407.50 |
| 2006-04-27 | 165,000 | 178,000 | 165,000 | 167,000 | 522 | 417.50 |
| 2006-04-26 | 165,000 | 167,000 | 163,000 | 165,000 | 163 | 412.50 |
| 2006-04-25 | 171,000 | 171,000 | 163,000 | 170,000 | 276 | 425 |
| 2006-04-24 | 170,000 | 175,000 | 150,000 | 159,000 | 732 | 397.50 |
| 2006-04-21 | 200,000 | 206,000 | 172,000 | 176,000 | 2,917 | 440 |
| 2006-04-20 | 186,000 | 213,000 | 183,000 | 212,000 | 6,155 | 530 |
| 2006-04-19 | 183,000 | 191,000 | 181,000 | 183,000 | 797 | 457.50 |
| 2006-04-18 | 186,000 | 186,000 | 177,000 | 181,000 | 230 | 452.50 |
| 2006-04-17 | 185,000 | 194,000 | 181,000 | 186,000 | 1,452 | 465 |
| 2006-04-14 | 176,000 | 192,000 | 175,000 | 182,000 | 2,118 | 455 |
| 2006-04-13 | 181,000 | 181,000 | 170,000 | 178,000 | 164 | 445 |
| 2006-04-12 | 181,000 | 183,000 | 179,000 | 181,000 | 71 | 452.50 |
| 2006-04-11 | 185,000 | 188,000 | 179,000 | 183,000 | 154 | 457.50 |
| 2006-04-10 | 181,000 | 196,000 | 179,000 | 184,000 | 967 | 460 |
| 2006-04-07 | 187,000 | 189,000 | 181,000 | 184,000 | 330 | 460 |
| 2006-04-06 | 184,000 | 198,000 | 184,000 | 189,000 | 1,965 | 472.50 |
| 2006-04-05 | 178,000 | 196,000 | 174,000 | 190,000 | 941 | 475 |
| 2006-04-04 | 183,000 | 183,000 | 176,000 | 179,000 | 157 | 447.50 |
| 2006-04-03 | 176,000 | 187,000 | 173,000 | 183,000 | 530 | 457.50 |
| 2006-03-31 | 187,000 | 188,000 | 177,000 | 179,000 | 393 | 447.50 |
| 2006-03-30 | 193,000 | 193,000 | 179,000 | 183,000 | 729 | 457.50 |
| 2006-03-29 | 192,000 | 202,000 | 188,000 | 195,000 | 996 | 487.50 |
| 2006-03-28 | 193,000 | 202,000 | 183,000 | 192,000 | 992 | 480 |
| 2006-03-27 | 224,000 | 227,000 | 195,000 | 195,000 | 4,375 | 487.50 |
| 2006-03-24 | 176,000 | 197,000 | 173,000 | 197,000 | 7,970 | 492.50 |
| 2006-03-23 | 174,000 | 184,000 | 164,000 | 167,000 | 1,114 | 417.50 |
| 2006-03-22 | 182,000 | 203,000 | 170,000 | 175,000 | 4,646 | 437.50 |
| 2006-03-20 | 158,000 | 183,000 | 158,000 | 176,000 | 2,630 | 440 |
| 2006-03-17 | 149,000 | 168,000 | 143,000 | 153,000 | 1,076 | 382.50 |
| 2006-03-16 | 148,000 | 180,000 | 142,000 | 149,000 | 1,733 | 372.50 |
| 2006-03-15 | 150,000 | 168,000 | 150,000 | 154,000 | 911 | 385 |
| 2006-03-14 | 144,000 | 148,000 | 144,000 | 148,000 | 6 | 370 |
| 2006-03-13 | 147,000 | 152,000 | 147,000 | 148,000 | 8 | 370 |
| 2006-03-09 | 143,000 | 145,000 | 141,000 | 145,000 | 3 | 362.50 |
| 2006-03-08 | 143,000 | 143,000 | 143,000 | 143,000 | 31 | 357.50 |
| 2006-03-07 | 143,000 | 155,000 | 143,000 | 143,000 | 65 | 357.50 |
| 2006-03-06 | 135,000 | 136,000 | 135,000 | 136,000 | 6 | 340 |
| 2006-03-03 | 145,000 | 146,000 | 140,000 | 142,000 | 17 | 355 |
| 2006-03-02 | 145,000 | 145,000 | 145,000 | 145,000 | 70 | 362.50 |
| 2006-03-01 | 144,000 | 144,000 | 143,000 | 143,000 | 31 | 357.50 |
| 2006-02-28 | 145,000 | 145,000 | 145,000 | 145,000 | 5 | 362.50 |
| 2006-02-27 | 136,000 | 145,000 | 136,000 | 145,000 | 14 | 362.50 |
| 2006-02-24 | 138,000 | 138,000 | 136,000 | 136,000 | 4 | 340 |
| 2006-02-22 | 139,000 | 139,000 | 135,000 | 139,000 | 4 | 347.50 |
| 2006-02-21 | 124,000 | 131,000 | 124,000 | 131,000 | 10 | 327.50 |
| 2006-02-20 | 130,000 | 130,000 | 123,000 | 125,000 | 12 | 312.50 |
| 2006-02-17 | 139,000 | 139,000 | 137,000 | 137,000 | 8 | 342.50 |
| 2006-02-16 | 146,000 | 146,000 | 146,000 | 146,000 | 3 | 365 |
| 2006-02-15 | 140,000 | 142,000 | 140,000 | 142,000 | 4 | 355 |
| 2006-02-14 | 140,000 | 140,000 | 137,000 | 140,000 | 23 | 350 |
| 2006-02-13 | 150,000 | 150,000 | 142,000 | 142,000 | 36 | 355 |
| 2006-02-10 | 153,000 | 153,000 | 152,000 | 152,000 | 6 | 380 |
| 2006-02-09 | 153,000 | 153,000 | 153,000 | 153,000 | 3 | 382.50 |
| 2006-02-08 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 392.50 |
| 2006-02-07 | 155,000 | 162,000 | 155,000 | 162,000 | 19 | 405 |
| 2006-02-06 | 157,000 | 157,000 | 153,000 | 156,000 | 4 | 390 |
| 2006-02-02 | 151,000 | 154,000 | 151,000 | 154,000 | 14 | 385 |
| 2006-02-01 | 158,000 | 158,000 | 156,000 | 157,000 | 9 | 392.50 |
| 2006-01-31 | 164,000 | 164,000 | 158,000 | 158,000 | 33 | 395 |
| 2006-01-30 | 157,000 | 160,000 | 157,000 | 160,000 | 3 | 400 |
| 2006-01-27 | 154,000 | 156,000 | 150,000 | 156,000 | 7 | 390 |
| 2006-01-26 | 149,000 | 149,000 | 149,000 | 149,000 | 3 | 372.50 |
| 2006-01-25 | 144,000 | 147,000 | 144,000 | 147,000 | 5 | 367.50 |
| 2006-01-24 | 142,000 | 146,000 | 142,000 | 144,000 | 19 | 360 |
| 2006-01-23 | 149,000 | 149,000 | 141,000 | 143,000 | 32 | 357.50 |
| 2006-01-20 | 154,000 | 155,000 | 152,000 | 152,000 | 14 | 380 |
| 2006-01-19 | 146,000 | 155,000 | 146,000 | 153,000 | 30 | 382.50 |
| 2006-01-18 | 160,000 | 160,000 | 141,000 | 144,000 | 97 | 360 |
| 2006-01-17 | 165,000 | 166,000 | 161,000 | 161,000 | 45 | 402.50 |
| 2006-01-16 | 173,000 | 173,000 | 165,000 | 168,000 | 78 | 420 |
| 2006-01-13 | 163,000 | 173,000 | 163,000 | 171,000 | 91 | 427.50 |
| 2006-01-12 | 160,000 | 162,000 | 158,000 | 162,000 | 25 | 405 |
| 2006-01-11 | 161,000 | 161,000 | 157,000 | 159,000 | 29 | 397.50 |
| 2006-01-10 | 165,000 | 165,000 | 160,000 | 160,000 | 27 | 400 |
| 2006-01-06 | 161,000 | 163,000 | 160,000 | 163,000 | 19 | 407.50 |
| 2006-01-05 | 163,000 | 163,000 | 161,000 | 161,000 | 27 | 402.50 |
| 2006-01-04 | 162,000 | 164,000 | 160,000 | 164,000 | 23 | 410 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株