2437 Shinwa Wise Holdings(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 | 217,000 | 223,000 | 217,000 | 223,000 | 12 | 2,230 |
| 2006-12-28 | 220,000 | 220,000 | 216,000 | 218,000 | 89 | 2,180 |
| 2006-12-27 | 223,000 | 224,000 | 216,000 | 220,000 | 114 | 2,200 |
| 2006-12-26 | 221,000 | 227,000 | 221,000 | 227,000 | 26 | 2,270 |
| 2006-12-25 | 227,000 | 227,000 | 221,000 | 221,000 | 38 | 2,210 |
| 2006-12-22 | 225,000 | 232,000 | 223,000 | 227,000 | 102 | 2,270 |
| 2006-12-21 | 227,000 | 230,000 | 223,000 | 229,000 | 95 | 2,290 |
| 2006-12-20 | 221,000 | 225,000 | 220,000 | 220,000 | 217 | 2,200 |
| 2006-12-19 | 229,000 | 230,000 | 225,000 | 227,000 | 129 | 2,270 |
| 2006-12-18 | 220,000 | 238,000 | 219,000 | 229,000 | 297 | 2,290 |
| 2006-12-15 | 222,000 | 225,000 | 218,000 | 219,000 | 115 | 2,190 |
| 2006-12-14 | 217,000 | 228,000 | 217,000 | 221,000 | 372 | 2,210 |
| 2006-12-13 | 232,000 | 232,000 | 213,000 | 215,000 | 387 | 2,150 |
| 2006-12-12 | 238,000 | 242,000 | 231,000 | 232,000 | 124 | 2,320 |
| 2006-12-11 | 230,000 | 235,000 | 228,000 | 234,000 | 128 | 2,340 |
| 2006-12-08 | 227,000 | 231,000 | 227,000 | 229,000 | 72 | 2,290 |
| 2006-12-07 | 226,000 | 229,000 | 226,000 | 229,000 | 82 | 2,290 |
| 2006-12-06 | 223,000 | 228,000 | 221,000 | 227,000 | 162 | 2,270 |
| 2006-12-05 | 236,000 | 236,000 | 224,000 | 226,000 | 144 | 2,260 |
| 2006-12-04 | 236,000 | 245,000 | 235,000 | 235,000 | 135 | 2,350 |
| 2006-12-01 | 231,000 | 245,000 | 230,000 | 244,000 | 276 | 2,440 |
| 2006-11-30 | 228,000 | 243,000 | 228,000 | 242,000 | 91 | 2,420 |
| 2006-11-29 | 227,000 | 230,000 | 225,000 | 226,000 | 66 | 2,260 |
| 2006-11-28 | 223,000 | 237,000 | 221,000 | 225,000 | 168 | 2,250 |
| 2006-11-27 | 221,000 | 227,000 | 217,000 | 222,000 | 115 | 2,220 |
| 2006-11-24 | 220,000 | 224,000 | 210,000 | 221,000 | 299 | 2,210 |
| 2006-11-22 | 220,000 | 240,000 | 212,000 | 236,000 | 82 | 2,360 |
| 2006-11-21 | 248,000 | 249,000 | 226,000 | 228,000 | 212 | 2,280 |
| 2006-11-20 | 265,000 | 265,000 | 257,000 | 259,000 | 95 | 2,590 |
| 2006-11-17 | 270,000 | 276,000 | 269,000 | 272,000 | 16 | 2,720 |
| 2006-11-16 | 269,000 | 270,000 | 267,000 | 269,000 | 48 | 2,690 |
| 2006-11-15 | 268,000 | 279,000 | 268,000 | 269,000 | 23 | 2,690 |
| 2006-11-14 | 263,000 | 274,000 | 263,000 | 268,000 | 72 | 2,680 |
| 2006-11-13 | 275,000 | 279,000 | 269,000 | 269,000 | 46 | 2,690 |
| 2006-11-10 | 281,000 | 285,000 | 280,000 | 283,000 | 39 | 2,830 |
| 2006-11-09 | 285,000 | 285,000 | 280,000 | 281,000 | 84 | 2,810 |
| 2006-11-08 | 294,000 | 294,000 | 288,000 | 288,000 | 53 | 2,880 |
| 2006-11-07 | 293,000 | 295,000 | 289,000 | 290,000 | 62 | 2,900 |
| 2006-11-06 | 291,000 | 293,000 | 290,000 | 290,000 | 23 | 2,900 |
| 2006-11-02 | 292,000 | 297,000 | 292,000 | 292,000 | 18 | 2,920 |
| 2006-11-01 | 294,000 | 300,000 | 292,000 | 295,000 | 46 | 2,950 |
| 2006-10-31 | 307,000 | 307,000 | 299,000 | 299,000 | 60 | 2,990 |
| 2006-10-30 | 317,000 | 317,000 | 289,000 | 290,000 | 237 | 2,900 |
| 2006-10-27 | 323,000 | 323,000 | 312,000 | 316,000 | 59 | 3,160 |
| 2006-10-26 | 323,000 | 331,000 | 322,000 | 323,000 | 45 | 3,230 |
| 2006-10-25 | 313,000 | 335,000 | 313,000 | 328,000 | 115 | 3,280 |
| 2006-10-24 | 350,000 | 359,000 | 310,000 | 313,000 | 451 | 3,130 |
| 2006-10-23 | 290,000 | 326,000 | 290,000 | 326,000 | 522 | 3,260 |
| 2006-10-20 | 286,000 | 289,000 | 284,000 | 286,000 | 94 | 2,860 |
| 2006-10-19 | 287,000 | 290,000 | 281,000 | 286,000 | 197 | 2,860 |
| 2006-10-18 | 290,000 | 291,000 | 284,000 | 287,000 | 167 | 2,870 |
| 2006-10-17 | 296,000 | 296,000 | 288,000 | 292,000 | 285 | 2,920 |
| 2006-10-16 | 291,000 | 293,000 | 280,000 | 293,000 | 512 | 2,930 |
| 2006-10-13 | 310,000 | 310,000 | 295,000 | 300,000 | 163 | 3,000 |
| 2006-10-12 | 271,000 | 304,000 | 271,000 | 285,000 | 436 | 2,850 |
| 2006-10-11 | 310,000 | 313,000 | 261,000 | 264,000 | 577 | 2,640 |
| 2006-10-10 | 300,000 | 331,000 | 300,000 | 311,000 | 531 | 3,110 |
| 2006-10-06 | 300,000 | 300,000 | 300,000 | 300,000 | 90 | 3,000 |
| 2006-10-05 | 365,000 | 365,000 | 340,000 | 350,000 | 157 | 3,500 |
| 2006-10-04 | 371,000 | 373,000 | 365,000 | 365,000 | 82 | 3,650 |
| 2006-10-03 | 374,000 | 381,000 | 371,000 | 381,000 | 12 | 3,810 |
| 2006-10-02 | 370,000 | 382,000 | 370,000 | 382,000 | 46 | 3,820 |
| 2006-09-29 | 371,000 | 375,000 | 370,000 | 370,000 | 30 | 3,700 |
| 2006-09-28 | 367,000 | 385,000 | 366,000 | 382,000 | 47 | 3,820 |
| 2006-09-27 | 366,000 | 375,000 | 365,000 | 365,000 | 45 | 3,650 |
| 2006-09-26 | 367,000 | 368,000 | 366,000 | 366,000 | 6 | 3,660 |
| 2006-09-25 | 370,000 | 380,000 | 362,000 | 379,000 | 41 | 3,790 |
| 2006-09-22 | 374,000 | 380,000 | 370,000 | 380,000 | 37 | 3,800 |
| 2006-09-21 | 390,000 | 391,000 | 383,000 | 383,000 | 21 | 3,830 |
| 2006-09-20 | 383,000 | 385,000 | 383,000 | 384,000 | 45 | 3,840 |
| 2006-09-19 | 383,000 | 389,000 | 383,000 | 384,000 | 35 | 3,840 |
| 2006-09-15 | 382,000 | 384,000 | 382,000 | 383,000 | 26 | 3,830 |
| 2006-09-14 | 382,000 | 390,000 | 381,000 | 383,000 | 26 | 3,830 |
| 2006-09-13 | 398,000 | 398,000 | 389,000 | 389,000 | 28 | 3,890 |
| 2006-09-12 | 400,000 | 400,000 | 393,000 | 397,000 | 36 | 3,970 |
| 2006-09-11 | 399,000 | 400,000 | 396,000 | 400,000 | 32 | 4,000 |
| 2006-09-08 | 390,000 | 391,000 | 389,000 | 391,000 | 10 | 3,910 |
| 2006-09-07 | 388,000 | 390,000 | 388,000 | 390,000 | 12 | 3,900 |
| 2006-09-06 | 399,000 | 399,000 | 393,000 | 394,000 | 33 | 3,940 |
| 2006-09-05 | 397,000 | 401,000 | 397,000 | 401,000 | 41 | 4,010 |
| 2006-09-04 | 388,000 | 398,000 | 387,000 | 396,000 | 47 | 3,960 |
| 2006-09-01 | 400,000 | 400,000 | 388,000 | 392,000 | 27 | 3,920 |
| 2006-08-31 | 395,000 | 400,000 | 386,000 | 398,000 | 20 | 3,980 |
| 2006-08-30 | 392,000 | 415,000 | 380,000 | 395,000 | 55 | 3,950 |
| 2006-08-29 | 409,000 | 409,000 | 398,000 | 398,000 | 39 | 3,980 |
| 2006-08-28 | 408,000 | 418,000 | 408,000 | 410,000 | 45 | 4,100 |
| 2006-08-25 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 91 | 4,233.33 |
| 2006-08-24 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 101 | 4,166.66 |
| 2006-08-23 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 38 | 4,133.33 |
| 2006-08-22 | 1,250,000 | 1,270,000 | 1,240,000 | 1,250,000 | 66 | 4,166.66 |
| 2006-08-21 | 1,210,000 | 1,260,000 | 1,190,000 | 1,250,000 | 96 | 4,166.66 |
| 2006-08-18 | 1,150,000 | 1,210,000 | 1,150,000 | 1,190,000 | 137 | 3,966.66 |
| 2006-08-17 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 25 | 3,766.66 |
| 2006-08-16 | 1,170,000 | 1,170,000 | 1,130,000 | 1,160,000 | 36 | 3,866.66 |
| 2006-08-15 | 1,110,000 | 1,150,000 | 1,110,000 | 1,150,000 | 22 | 3,833.33 |
| 2006-08-14 | 1,090,000 | 1,100,000 | 1,090,000 | 1,100,000 | 21 | 3,666.66 |
| 2006-08-11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 69 | 3,633.33 |
| 2006-08-10 | 1,100,000 | 1,110,000 | 1,100,000 | 1,110,000 | 29 | 3,700 |
| 2006-08-09 | 1,130,000 | 1,130,000 | 1,110,000 | 1,110,000 | 9 | 3,700 |
| 2006-08-08 | 1,120,000 | 1,120,000 | 1,110,000 | 1,120,000 | 20 | 3,733.33 |
| 2006-08-07 | 1,160,000 | 1,160,000 | 1,140,000 | 1,140,000 | 11 | 3,800 |
| 2006-08-04 | 1,170,000 | 1,180,000 | 1,170,000 | 1,180,000 | 52 | 3,933.33 |
| 2006-08-03 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 73 | 3,866.66 |
| 2006-08-02 | 1,120,000 | 1,160,000 | 1,110,000 | 1,160,000 | 66 | 3,866.66 |
| 2006-08-01 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 39 | 3,700 |
| 2006-07-31 | 1,120,000 | 1,120,000 | 1,080,000 | 1,090,000 | 49 | 3,633.33 |
| 2006-07-28 | 1,100,000 | 1,110,000 | 1,100,000 | 1,110,000 | 8 | 3,700 |
| 2006-07-27 | 1,130,000 | 1,140,000 | 1,110,000 | 1,110,000 | 18 | 3,700 |
| 2006-07-26 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 40 | 3,900 |
| 2006-07-25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 20 | 3,833.33 |
| 2006-07-24 | 1,120,000 | 1,130,000 | 1,080,000 | 1,120,000 | 33 | 3,733.33 |
| 2006-07-21 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 25 | 3,866.66 |
| 2006-07-20 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 24 | 3,833.33 |
| 2006-07-19 | 1,080,000 | 1,140,000 | 1,070,000 | 1,080,000 | 70 | 3,600 |
| 2006-07-18 | 1,180,000 | 1,180,000 | 1,090,000 | 1,090,000 | 35 | 3,633.33 |
| 2006-07-14 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 153 | 3,966.66 |
| 2006-07-13 | 1,230,000 | 1,250,000 | 1,180,000 | 1,200,000 | 178 | 4,000 |
| 2006-07-12 | 1,360,000 | 1,360,000 | 1,240,000 | 1,240,000 | 140 | 4,133.33 |
| 2006-07-11 | 1,320,000 | 1,470,000 | 1,310,000 | 1,320,000 | 509 | 4,400 |
| 2006-07-10 | 1,250,000 | 1,290,000 | 1,240,000 | 1,280,000 | 80 | 4,266.66 |
| 2006-07-07 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 7 | 4,000 |
| 2006-07-06 | 1,200,000 | 1,210,000 | 1,200,000 | 1,210,000 | 9 | 4,033.33 |
| 2006-07-05 | 1,230,000 | 1,250,000 | 1,200,000 | 1,200,000 | 25 | 4,000 |
| 2006-07-04 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 26 | 4,100 |
| 2006-07-03 | 1,230,000 | 1,240,000 | 1,210,000 | 1,240,000 | 15 | 4,133.33 |
| 2006-06-30 | 1,290,000 | 1,300,000 | 1,230,000 | 1,230,000 | 70 | 4,100 |
| 2006-06-29 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 9 | 4,166.66 |
| 2006-06-28 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 11 | 4,133.33 |
| 2006-06-27 | 1,230,000 | 1,230,000 | 1,210,000 | 1,230,000 | 5 | 4,100 |
| 2006-06-26 | 1,260,000 | 1,260,000 | 1,220,000 | 1,230,000 | 4 | 4,100 |
| 2006-06-23 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 11 | 4,166.66 |
| 2006-06-22 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 15 | 4,133.33 |
| 2006-06-21 | 1,240,000 | 1,240,000 | 1,190,000 | 1,230,000 | 10 | 4,100 |
| 2006-06-20 | 1,270,000 | 1,270,000 | 1,160,000 | 1,200,000 | 57 | 4,000 |
| 2006-06-19 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 11 | 4,233.33 |
| 2006-06-16 | 1,320,000 | 1,320,000 | 1,250,000 | 1,270,000 | 79 | 4,233.33 |
| 2006-06-15 | 1,270,000 | 1,330,000 | 1,270,000 | 1,300,000 | 199 | 4,333.33 |
| 2006-06-14 | 1,140,000 | 1,250,000 | 1,140,000 | 1,250,000 | 187 | 4,166.66 |
| 2006-06-13 | 1,170,000 | 1,210,000 | 1,160,000 | 1,160,000 | 111 | 3,866.66 |
| 2006-06-12 | 1,160,000 | 1,170,000 | 1,140,000 | 1,170,000 | 49 | 3,900 |
| 2006-06-09 | 1,160,000 | 1,210,000 | 1,130,000 | 1,180,000 | 59 | 3,933.33 |
| 2006-06-08 | 1,180,000 | 1,180,000 | 1,090,000 | 1,160,000 | 137 | 3,866.66 |
| 2006-06-07 | 1,200,000 | 1,260,000 | 1,180,000 | 1,190,000 | 197 | 3,966.66 |
| 2006-06-06 | 1,170,000 | 1,240,000 | 1,130,000 | 1,190,000 | 93 | 3,966.66 |
| 2006-06-05 | 1,070,000 | 1,190,000 | 1,030,000 | 1,180,000 | 172 | 3,933.33 |
| 2006-06-02 | 984,999 | 1,060,000 | 919,998 | 1,060,000 | 125 | 3,533.33 |
| 2006-06-01 | 1,040,000 | 1,060,000 | 967,998 | 969,999 | 99 | 3,233.33 |
| 2006-05-31 | 1,030,000 | 1,050,000 | 993,000 | 999,999 | 113 | 3,333.33 |
| 2006-05-30 | 1,060,000 | 1,110,000 | 1,050,000 | 1,080,000 | 83 | 3,600 |
| 2006-05-29 | 1,190,000 | 1,190,000 | 1,130,000 | 1,140,000 | 36 | 3,800 |
| 2006-05-26 | 1,180,000 | 1,180,000 | 1,160,000 | 1,170,000 | 64 | 3,900 |
| 2006-05-25 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 91 | 3,866.66 |
| 2006-05-24 | 1,220,000 | 1,230,000 | 1,180,000 | 1,220,000 | 94 | 4,066.66 |
| 2006-05-23 | 1,210,000 | 1,230,000 | 1,190,000 | 1,190,000 | 88 | 3,966.66 |
| 2006-05-22 | 1,340,000 | 1,350,000 | 1,220,000 | 1,230,000 | 140 | 4,100 |
| 2006-05-19 | 1,220,000 | 1,330,000 | 1,210,000 | 1,330,000 | 91 | 4,433.33 |
| 2006-05-18 | 1,200,000 | 1,260,000 | 1,180,000 | 1,250,000 | 40 | 4,166.66 |
| 2006-05-17 | 1,230,000 | 1,250,000 | 1,160,000 | 1,250,000 | 130 | 4,166.66 |
| 2006-05-16 | 1,320,000 | 1,330,000 | 1,180,000 | 1,260,000 | 90 | 4,200 |
| 2006-05-15 | 1,300,000 | 1,330,000 | 1,300,000 | 1,320,000 | 45 | 4,400 |
| 2006-05-12 | 1,340,000 | 1,360,000 | 1,310,000 | 1,320,000 | 60 | 4,400 |
| 2006-05-11 | 1,380,000 | 1,400,000 | 1,360,000 | 1,380,000 | 20 | 4,600 |
| 2006-05-10 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 41 | 4,666.66 |
| 2006-05-09 | 1,430,000 | 1,430,000 | 1,410,000 | 1,410,000 | 21 | 4,700 |
| 2006-05-08 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 20 | 4,800 |
| 2006-05-02 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 23 | 4,666.66 |
| 2006-05-01 | 1,410,000 | 1,410,000 | 1,390,000 | 1,390,000 | 28 | 4,633.33 |
| 2006-04-28 | 1,480,000 | 1,480,000 | 1,410,000 | 1,410,000 | 74 | 4,700 |
| 2006-04-27 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 16 | 4,933.33 |
| 2006-04-26 | 1,500,000 | 1,500,000 | 1,460,000 | 1,480,000 | 31 | 4,933.33 |
| 2006-04-25 | 1,440,000 | 1,510,000 | 1,440,000 | 1,510,000 | 85 | 5,033.33 |
| 2006-04-24 | 1,460,000 | 1,480,000 | 1,380,000 | 1,470,000 | 81 | 4,900 |
| 2006-04-21 | 1,480,000 | 1,520,000 | 1,480,000 | 1,490,000 | 56 | 4,966.66 |
| 2006-04-20 | 1,550,000 | 1,550,000 | 1,470,000 | 1,490,000 | 100 | 4,966.66 |
| 2006-04-19 | 1,560,000 | 1,580,000 | 1,500,000 | 1,560,000 | 153 | 5,199.99 |
| 2006-04-18 | 1,460,000 | 1,550,000 | 1,450,000 | 1,550,000 | 233 | 5,166.66 |
| 2006-04-17 | 1,630,000 | 1,650,000 | 1,460,000 | 1,490,000 | 345 | 4,966.66 |
| 2006-04-14 | 1,650,000 | 1,730,000 | 1,580,000 | 1,600,000 | 335 | 5,333.33 |
| 2006-04-13 | 1,770,000 | 1,820,000 | 1,620,000 | 1,670,000 | 445 | 5,566.66 |
| 2006-04-12 | 1,550,000 | 1,800,000 | 1,540,000 | 1,730,000 | 1,194 | 5,766.66 |
| 2006-04-11 | 1,440,000 | 1,580,000 | 1,430,000 | 1,520,000 | 1,073 | 5,066.66 |
| 2006-04-10 | 1,390,000 | 1,450,000 | 1,380,000 | 1,450,000 | 272 | 4,833.33 |
| 2006-04-07 | 1,380,000 | 1,390,000 | 1,350,000 | 1,370,000 | 107 | 4,566.66 |
| 2006-04-06 | 1,420,000 | 1,430,000 | 1,360,000 | 1,380,000 | 193 | 4,600 |
| 2006-04-05 | 1,420,000 | 1,450,000 | 1,380,000 | 1,420,000 | 159 | 4,733.33 |
| 2006-04-04 | 1,460,000 | 1,480,000 | 1,410,000 | 1,410,000 | 158 | 4,700 |
| 2006-04-03 | 1,450,000 | 1,510,000 | 1,420,000 | 1,450,000 | 312 | 4,833.33 |
| 2006-03-31 | 1,400,000 | 1,460,000 | 1,380,000 | 1,440,000 | 104 | 4,800 |
| 2006-03-30 | 1,420,000 | 1,420,000 | 1,370,000 | 1,390,000 | 100 | 4,633.33 |
| 2006-03-29 | 1,370,000 | 1,430,000 | 1,360,000 | 1,400,000 | 198 | 4,666.66 |
| 2006-03-28 | 1,350,000 | 1,370,000 | 1,320,000 | 1,370,000 | 95 | 4,566.66 |
| 2006-03-27 | 1,380,000 | 1,410,000 | 1,320,000 | 1,330,000 | 301 | 4,433.33 |
| 2006-03-24 | 1,320,000 | 1,360,000 | 1,310,000 | 1,360,000 | 84 | 4,533.33 |
| 2006-03-23 | 1,350,000 | 1,350,000 | 1,320,000 | 1,330,000 | 71 | 4,433.33 |
| 2006-03-22 | 1,310,000 | 1,370,000 | 1,280,000 | 1,330,000 | 174 | 4,433.33 |
| 2006-03-20 | 1,310,000 | 1,320,000 | 1,260,000 | 1,310,000 | 143 | 4,366.66 |
| 2006-03-17 | 1,350,000 | 1,370,000 | 1,300,000 | 1,310,000 | 147 | 4,366.66 |
| 2006-03-16 | 1,430,000 | 1,430,000 | 1,330,000 | 1,350,000 | 249 | 4,500 |
| 2006-03-15 | 1,320,000 | 1,490,000 | 1,320,000 | 1,450,000 | 747 | 4,833.33 |
| 2006-03-14 | 1,350,000 | 1,350,000 | 1,300,000 | 1,300,000 | 77 | 4,333.33 |
| 2006-03-13 | 1,300,000 | 1,340,000 | 1,300,000 | 1,340,000 | 162 | 4,466.66 |
| 2006-03-10 | 1,280,000 | 1,300,000 | 1,280,000 | 1,290,000 | 84 | 4,300 |
| 2006-03-09 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 39 | 4,200 |
| 2006-03-08 | 1,200,000 | 1,230,000 | 1,190,000 | 1,220,000 | 27 | 4,066.66 |
| 2006-03-07 | 1,250,000 | 1,250,000 | 1,190,000 | 1,220,000 | 45 | 4,066.66 |
| 2006-03-06 | 1,180,000 | 1,230,000 | 1,160,000 | 1,190,000 | 45 | 3,966.66 |
| 2006-03-03 | 1,220,000 | 1,220,000 | 1,190,000 | 1,210,000 | 106 | 4,033.33 |
| 2006-03-02 | 1,280,000 | 1,300,000 | 1,240,000 | 1,240,000 | 43 | 4,133.33 |
| 2006-03-01 | 1,240,000 | 1,320,000 | 1,230,000 | 1,290,000 | 51 | 4,300 |
| 2006-02-28 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 31 | 4,300 |
| 2006-02-27 | 1,350,000 | 1,360,000 | 1,290,000 | 1,340,000 | 118 | 4,466.66 |
| 2006-02-24 | 1,280,000 | 1,330,000 | 1,250,000 | 1,320,000 | 105 | 4,400 |
| 2006-02-23 | 1,200,000 | 1,300,000 | 1,200,000 | 1,300,000 | 99 | 4,333.33 |
| 2006-02-22 | 1,130,000 | 1,290,000 | 1,100,000 | 1,220,000 | 236 | 4,066.66 |
| 2006-02-21 | 1,070,000 | 1,120,000 | 1,020,000 | 1,090,000 | 236 | 3,633.33 |
| 2006-02-20 | 1,150,000 | 1,150,000 | 1,050,000 | 1,080,000 | 103 | 3,600 |
| 2006-02-17 | 1,250,000 | 1,250,000 | 1,180,000 | 1,200,000 | 53 | 4,000 |
| 2006-02-16 | 1,270,000 | 1,270,000 | 1,230,000 | 1,250,000 | 43 | 4,166.66 |
| 2006-02-15 | 1,300,000 | 1,300,000 | 1,250,000 | 1,270,000 | 44 | 4,233.33 |
| 2006-02-14 | 1,180,000 | 1,300,000 | 1,150,000 | 1,300,000 | 109 | 4,333.33 |
| 2006-02-13 | 1,270,000 | 1,290,000 | 1,210,000 | 1,230,000 | 129 | 4,100 |
| 2006-02-10 | 1,290,000 | 1,300,000 | 1,260,000 | 1,280,000 | 79 | 4,266.66 |
| 2006-02-09 | 1,340,000 | 1,350,000 | 1,280,000 | 1,300,000 | 62 | 4,333.33 |
| 2006-02-08 | 1,320,000 | 1,360,000 | 1,280,000 | 1,330,000 | 169 | 4,433.33 |
| 2006-02-07 | 1,250,000 | 1,350,000 | 1,250,000 | 1,330,000 | 168 | 4,433.33 |
| 2006-02-06 | 1,220,000 | 1,250,000 | 1,220,000 | 1,250,000 | 74 | 4,166.66 |
| 2006-02-03 | 1,250,000 | 1,250,000 | 1,200,000 | 1,230,000 | 73 | 4,100 |
| 2006-02-02 | 1,250,000 | 1,250,000 | 1,240,000 | 1,250,000 | 38 | 4,166.66 |
| 2006-02-01 | 1,280,000 | 1,280,000 | 1,220,000 | 1,240,000 | 79 | 4,133.33 |
| 2006-01-31 | 1,270,000 | 1,280,000 | 1,270,000 | 1,280,000 | 48 | 4,266.66 |
| 2006-01-30 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 76 | 4,233.33 |
| 2006-01-27 | 1,270,000 | 1,300,000 | 1,260,000 | 1,280,000 | 33 | 4,266.66 |
| 2006-01-26 | 1,300,000 | 1,300,000 | 1,270,000 | 1,290,000 | 64 | 4,300 |
| 2006-01-25 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 73 | 4,233.33 |
| 2006-01-24 | 1,280,000 | 1,320,000 | 1,250,000 | 1,260,000 | 125 | 4,200 |
| 2006-01-23 | 1,280,000 | 1,320,000 | 1,230,000 | 1,230,000 | 215 | 4,100 |
| 2006-01-20 | 1,350,000 | 1,360,000 | 1,250,000 | 1,340,000 | 767 | 4,466.66 |
| 2006-01-19 | 1,010,000 | 1,250,000 | 999,999 | 1,250,000 | 457 | 4,166.66 |
| 2006-01-18 | 1,080,000 | 1,120,000 | 1,020,000 | 1,050,000 | 486 | 3,500 |
| 2006-01-17 | 1,290,000 | 1,370,000 | 1,200,000 | 1,220,000 | 638 | 4,066.66 |
| 2006-01-16 | 1,340,000 | 1,400,000 | 1,260,000 | 1,400,000 | 810 | 4,666.66 |
| 2006-01-13 | 1,280,000 | 1,300,000 | 1,250,000 | 1,300,000 | 207 | 4,333.33 |
| 2006-01-12 | 1,190,000 | 1,270,000 | 1,190,000 | 1,240,000 | 208 | 4,133.33 |
| 2006-01-11 | 1,180,000 | 1,230,000 | 1,180,000 | 1,190,000 | 102 | 3,966.66 |
| 2006-01-10 | 1,210,000 | 1,230,000 | 1,160,000 | 1,180,000 | 116 | 3,933.33 |
| 2006-01-06 | 1,160,000 | 1,210,000 | 1,160,000 | 1,210,000 | 253 | 4,033.33 |
| 2006-01-05 | 1,250,000 | 1,290,000 | 1,220,000 | 1,260,000 | 158 | 4,200 |
| 2006-01-04 | 1,310,000 | 1,320,000 | 1,180,000 | 1,260,000 | 113 | 4,200 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
