2652 (株)まんだらけ 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 | 510,999 | 510,999 | 505,004 | 507,993 | 6 | 11.29 |
| 2006-12-28 | 519,010 | 519,010 | 500,000 | 501,008 | 41 | 11.13 |
| 2006-12-27 | 520,000 | 520,000 | 514,995 | 516,004 | 7 | 11.47 |
| 2006-12-26 | 507,993 | 510,009 | 503,006 | 510,009 | 47 | 11.33 |
| 2006-12-25 | 514,995 | 520,000 | 509,001 | 514,995 | 49 | 11.44 |
| 2006-12-22 | 530,009 | 530,009 | 520,000 | 520,000 | 26 | 11.56 |
| 2006-12-21 | 539,010 | 540,000 | 530,999 | 530,999 | 20 | 11.80 |
| 2006-12-20 | 549,001 | 550,009 | 536,994 | 536,994 | 35 | 11.93 |
| 2006-12-19 | 539,010 | 543,996 | 538,002 | 543,996 | 25 | 12.09 |
| 2006-12-18 | 530,009 | 534,995 | 527,993 | 534,995 | 17 | 11.89 |
| 2006-12-15 | 527,003 | 532,007 | 521,008 | 521,008 | 33 | 11.58 |
| 2006-12-14 | 527,003 | 527,993 | 520,000 | 520,000 | 40 | 11.56 |
| 2006-12-13 | 529,001 | 529,001 | 525,995 | 527,993 | 15 | 11.73 |
| 2006-12-12 | 538,002 | 538,002 | 527,993 | 529,001 | 29 | 11.76 |
| 2006-12-11 | 532,997 | 541,008 | 532,997 | 532,997 | 33 | 11.84 |
| 2006-12-08 | 534,995 | 534,995 | 530,009 | 530,009 | 31 | 11.78 |
| 2006-12-07 | 530,009 | 540,000 | 530,009 | 530,999 | 23 | 11.80 |
| 2006-12-06 | 530,009 | 545,004 | 525,004 | 538,002 | 42 | 11.96 |
| 2006-12-05 | 540,000 | 540,000 | 527,993 | 530,009 | 58 | 11.78 |
| 2006-12-04 | 552,007 | 552,007 | 540,000 | 540,000 | 45 | 12 |
| 2006-12-01 | 565,995 | 565,995 | 541,008 | 559,010 | 37 | 12.42 |
| 2006-11-30 | 550,999 | 572,007 | 536,004 | 569,001 | 212 | 12.64 |
| 2006-11-29 | 630,999 | 638,002 | 621,008 | 621,008 | 12 | 13.80 |
| 2006-11-28 | 612,997 | 629,001 | 612,997 | 629,001 | 4 | 13.98 |
| 2006-11-27 | 621,998 | 630,009 | 587,003 | 630,009 | 81 | 14 |
| 2006-11-24 | 623,006 | 667,003 | 623,006 | 641,998 | 31 | 14.27 |
| 2006-11-22 | 598,002 | 623,006 | 598,002 | 623,006 | 22 | 13.84 |
| 2006-11-21 | 594,995 | 605,004 | 594,995 | 596,004 | 10 | 13.24 |
| 2006-11-20 | 620,000 | 620,000 | 605,004 | 605,004 | 17 | 13.44 |
| 2006-11-17 | 632,997 | 640,000 | 620,000 | 620,000 | 16 | 13.78 |
| 2006-11-16 | 627,993 | 627,993 | 627,993 | 627,993 | 1 | 13.96 |
| 2006-11-15 | 640,000 | 640,000 | 640,000 | 640,000 | 1 | 14.22 |
| 2006-11-14 | 621,008 | 625,995 | 620,000 | 620,000 | 10 | 13.78 |
| 2006-11-13 | 625,004 | 625,004 | 614,005 | 614,005 | 10 | 13.64 |
| 2006-11-10 | 630,009 | 630,009 | 630,009 | 630,009 | 1 | 14 |
| 2006-11-09 | 641,008 | 643,006 | 630,009 | 640,000 | 6 | 14.22 |
| 2006-11-08 | 643,996 | 643,996 | 630,999 | 630,999 | 15 | 14.02 |
| 2006-11-07 | 641,998 | 656,994 | 641,998 | 643,006 | 32 | 14.29 |
| 2006-11-06 | 603,996 | 645,995 | 601,998 | 636,004 | 78 | 14.13 |
| 2006-11-02 | 616,004 | 616,004 | 603,006 | 603,996 | 7 | 13.42 |
| 2006-11-01 | 607,993 | 607,993 | 607,993 | 607,993 | 1 | 13.51 |
| 2006-10-31 | 607,993 | 614,995 | 605,995 | 614,995 | 3 | 13.67 |
| 2006-10-30 | 614,005 | 614,005 | 603,996 | 603,996 | 6 | 13.42 |
| 2006-10-27 | 620,000 | 623,006 | 607,993 | 620,000 | 16 | 13.78 |
| 2006-10-26 | 612,007 | 619,010 | 610,009 | 619,010 | 10 | 13.76 |
| 2006-10-25 | 621,008 | 621,008 | 618,002 | 618,002 | 8 | 13.73 |
| 2006-10-24 | 621,008 | 632,997 | 620,000 | 623,006 | 20 | 13.84 |
| 2006-10-23 | 612,007 | 630,999 | 605,995 | 620,000 | 12 | 13.78 |
| 2006-10-20 | 621,008 | 621,008 | 610,009 | 610,999 | 10 | 13.58 |
| 2006-10-19 | 640,000 | 645,004 | 620,000 | 620,000 | 20 | 13.78 |
| 2006-10-18 | 607,003 | 620,000 | 605,004 | 620,000 | 21 | 13.78 |
| 2006-10-17 | 609,001 | 610,999 | 600,000 | 601,998 | 16 | 13.38 |
| 2006-10-16 | 616,004 | 616,004 | 594,005 | 599,010 | 26 | 13.31 |
| 2006-10-13 | 616,004 | 616,004 | 610,009 | 610,009 | 7 | 13.56 |
| 2006-10-12 | 585,995 | 596,004 | 585,995 | 585,995 | 16 | 13.02 |
| 2006-10-11 | 609,001 | 621,008 | 581,008 | 581,008 | 24 | 12.91 |
| 2006-10-10 | 610,009 | 625,004 | 600,000 | 610,009 | 23 | 13.56 |
| 2006-10-06 | 645,004 | 654,005 | 640,000 | 640,000 | 4 | 14.22 |
| 2006-10-05 | 650,009 | 658,002 | 650,009 | 658,002 | 3 | 14.62 |
| 2006-10-04 | 663,996 | 672,997 | 645,004 | 654,995 | 10 | 14.56 |
| 2006-10-03 | 660,000 | 663,996 | 656,994 | 663,996 | 4 | 14.76 |
| 2006-10-02 | 679,010 | 679,010 | 679,010 | 679,010 | 1 | 15.09 |
| 2006-09-29 | 660,000 | 660,000 | 650,999 | 660,000 | 11 | 14.67 |
| 2006-09-28 | 640,000 | 660,000 | 640,000 | 660,000 | 9 | 14.67 |
| 2006-09-27 | 649,001 | 650,009 | 614,995 | 636,004 | 22 | 14.13 |
| 2006-09-26 | 639,010 | 639,010 | 621,998 | 638,002 | 10 | 14.18 |
| 2006-09-25 | 649,001 | 650,009 | 640,000 | 650,009 | 11 | 14.44 |
| 2006-09-22 | 660,000 | 660,000 | 650,009 | 650,009 | 19 | 14.44 |
| 2006-09-21 | 690,009 | 690,009 | 670,009 | 680,000 | 9 | 15.11 |
| 2006-09-20 | 690,009 | 694,995 | 690,009 | 690,009 | 6 | 15.33 |
| 2006-09-19 | 705,004 | 710,009 | 694,005 | 696,004 | 23 | 15.47 |
| 2006-09-15 | 721,008 | 721,008 | 701,008 | 712,007 | 14 | 15.82 |
| 2006-09-14 | 699,010 | 730,009 | 699,010 | 720,000 | 88 | 16 |
| 2006-09-13 | 696,004 | 698,002 | 685,995 | 694,995 | 12 | 15.44 |
| 2006-09-12 | 698,002 | 700,000 | 690,999 | 690,999 | 11 | 15.36 |
| 2006-09-11 | 705,004 | 705,004 | 687,993 | 694,995 | 23 | 15.44 |
| 2006-09-08 | 680,000 | 698,002 | 676,994 | 698,002 | 13 | 15.51 |
| 2006-09-07 | 681,008 | 681,008 | 670,009 | 680,000 | 8 | 15.11 |
| 2006-09-06 | 687,003 | 690,009 | 685,995 | 685,995 | 7 | 15.24 |
| 2006-09-05 | 685,995 | 687,993 | 685,004 | 685,004 | 8 | 15.22 |
| 2006-09-04 | 692,007 | 700,000 | 683,006 | 696,004 | 20 | 15.47 |
| 2006-09-01 | 687,003 | 687,003 | 650,999 | 670,009 | 27 | 14.89 |
| 2006-08-31 | 699,010 | 699,010 | 694,995 | 699,010 | 10 | 15.53 |
| 2006-08-30 | 700,000 | 710,009 | 690,009 | 699,010 | 7 | 15.53 |
| 2006-08-29 | 700,000 | 707,003 | 692,007 | 692,007 | 11 | 15.38 |
| 2006-08-28 | 712,997 | 712,997 | 680,000 | 692,007 | 42 | 15.38 |
| 2006-08-25 | 730,009 | 730,009 | 712,007 | 720,000 | 24 | 16 |
| 2006-08-24 | 720,000 | 740,000 | 710,999 | 740,000 | 48 | 16.44 |
| 2006-08-23 | 710,009 | 754,995 | 701,998 | 719,010 | 190 | 15.98 |
| 2006-08-22 | 669,001 | 669,001 | 654,005 | 665,995 | 17 | 14.80 |
| 2006-08-21 | 645,004 | 678,002 | 645,004 | 670,009 | 43 | 14.89 |
| 2006-08-18 | 634,995 | 638,002 | 621,008 | 632,007 | 20 | 14.04 |
| 2006-08-17 | 663,006 | 663,006 | 640,000 | 645,004 | 36 | 14.33 |
| 2006-08-16 | 681,008 | 683,006 | 630,999 | 663,006 | 81 | 14.73 |
| 2006-08-15 | 694,995 | 765,004 | 674,995 | 678,002 | 373 | 15.07 |
| 2006-08-14 | 561,008 | 665,004 | 561,008 | 665,004 | 147 | 14.78 |
| 2006-08-11 | 567,993 | 567,993 | 560,000 | 565,004 | 5 | 12.56 |
| 2006-08-10 | 570,009 | 570,009 | 567,993 | 567,993 | 2 | 12.62 |
| 2006-08-09 | 561,998 | 569,001 | 560,000 | 569,001 | 6 | 12.64 |
| 2006-08-08 | 547,003 | 552,007 | 541,998 | 552,007 | 5 | 12.27 |
| 2006-08-07 | 556,994 | 556,994 | 550,999 | 550,999 | 3 | 12.24 |
| 2006-08-04 | 587,003 | 587,003 | 545,004 | 545,004 | 14 | 12.11 |
| 2006-08-03 | 583,006 | 583,006 | 579,010 | 579,010 | 10 | 12.87 |
| 2006-08-02 | 547,003 | 558,002 | 547,003 | 552,997 | 8 | 12.29 |
| 2006-08-01 | 536,994 | 556,004 | 536,994 | 545,995 | 20 | 12.13 |
| 2006-07-31 | 536,994 | 536,994 | 527,003 | 527,003 | 5 | 11.71 |
| 2006-07-28 | 523,006 | 523,996 | 523,006 | 523,996 | 3 | 11.64 |
| 2006-07-27 | 514,005 | 521,998 | 510,009 | 521,008 | 13 | 11.58 |
| 2006-07-26 | 519,010 | 530,009 | 512,007 | 512,007 | 22 | 11.38 |
| 2006-07-25 | 530,999 | 540,000 | 530,999 | 539,010 | 3 | 11.98 |
| 2006-07-24 | 525,995 | 525,995 | 525,995 | 525,995 | 1 | 11.69 |
| 2006-07-21 | 540,000 | 540,000 | 536,004 | 540,000 | 11 | 12 |
| 2006-07-20 | 536,994 | 550,009 | 525,995 | 550,009 | 11 | 12.22 |
| 2006-07-19 | 558,002 | 558,002 | 505,995 | 516,004 | 31 | 11.47 |
| 2006-07-18 | 600,000 | 610,009 | 554,995 | 554,995 | 39 | 12.33 |
| 2006-07-14 | 601,008 | 610,999 | 599,010 | 599,010 | 7 | 13.31 |
| 2006-07-13 | 601,008 | 612,997 | 600,000 | 612,997 | 7 | 13.62 |
| 2006-07-12 | 610,999 | 614,995 | 605,004 | 605,004 | 6 | 13.44 |
| 2006-07-11 | 609,001 | 618,002 | 609,001 | 618,002 | 3 | 13.73 |
| 2006-07-10 | 620,000 | 620,000 | 614,995 | 614,995 | 4 | 13.67 |
| 2006-07-07 | 634,995 | 634,995 | 618,002 | 618,002 | 19 | 13.73 |
| 2006-07-06 | 632,007 | 632,007 | 632,007 | 632,007 | 4 | 14.04 |
| 2006-07-05 | 650,999 | 658,002 | 640,000 | 650,009 | 12 | 14.44 |
| 2006-07-04 | 660,000 | 670,009 | 660,000 | 670,009 | 11 | 14.89 |
| 2006-07-03 | 643,006 | 661,998 | 640,000 | 650,009 | 21 | 14.44 |
| 2006-06-30 | 660,000 | 660,000 | 645,004 | 659,010 | 23 | 14.64 |
| 2006-06-29 | 621,008 | 670,009 | 620,000 | 641,008 | 28 | 14.24 |
| 2006-06-28 | 623,996 | 623,996 | 623,996 | 623,996 | 1 | 13.87 |
| 2006-06-27 | 620,000 | 627,003 | 614,995 | 627,003 | 6 | 13.93 |
| 2006-06-26 | 634,995 | 634,995 | 614,995 | 616,004 | 6 | 13.69 |
| 2006-06-23 | 634,995 | 634,995 | 625,004 | 630,009 | 8 | 14 |
| 2006-06-22 | 665,004 | 665,995 | 636,004 | 636,004 | 5 | 14.13 |
| 2006-06-20 | 669,001 | 669,001 | 641,998 | 654,995 | 6 | 14.56 |
| 2006-06-19 | 652,997 | 659,010 | 652,997 | 659,010 | 3 | 14.64 |
| 2006-06-16 | 661,008 | 680,000 | 650,009 | 654,995 | 25 | 14.56 |
| 2006-06-15 | 650,009 | 654,995 | 640,000 | 654,995 | 13 | 14.56 |
| 2006-06-14 | 601,008 | 641,008 | 596,004 | 634,995 | 34 | 14.11 |
| 2006-06-13 | 621,998 | 621,998 | 601,008 | 601,008 | 18 | 13.36 |
| 2006-06-12 | 580,000 | 629,001 | 580,000 | 629,001 | 13 | 13.98 |
| 2006-06-09 | 590,009 | 600,000 | 585,004 | 585,004 | 15 | 13 |
| 2006-06-08 | 601,008 | 601,998 | 580,000 | 580,000 | 29 | 12.89 |
| 2006-06-07 | 621,008 | 623,006 | 596,004 | 614,995 | 39 | 13.67 |
| 2006-06-06 | 627,993 | 640,000 | 623,996 | 623,996 | 22 | 13.87 |
| 2006-06-05 | 618,002 | 647,993 | 618,002 | 647,993 | 68 | 14.40 |
| 2006-06-02 | 670,009 | 670,009 | 621,998 | 658,002 | 59 | 14.62 |
| 2006-06-01 | 676,994 | 690,009 | 665,995 | 674,995 | 32 | 15 |
| 2006-05-31 | 681,008 | 690,009 | 665,004 | 674,995 | 73 | 15 |
| 2006-05-30 | 730,009 | 763,006 | 700,000 | 725,004 | 225 | 16.11 |
| 2006-05-29 | 692,997 | 694,005 | 674,995 | 674,995 | 10 | 15 |
| 2006-05-25 | 674,995 | 700,000 | 674,995 | 700,000 | 17 | 15.56 |
| 2006-05-24 | 663,006 | 680,000 | 663,006 | 676,994 | 10 | 15.04 |
| 2006-05-23 | 683,006 | 687,003 | 680,000 | 680,000 | 11 | 15.11 |
| 2006-05-22 | 672,007 | 705,004 | 672,007 | 703,006 | 18 | 15.62 |
| 2006-05-19 | 656,004 | 663,006 | 645,995 | 663,006 | 15 | 14.73 |
| 2006-05-18 | 643,006 | 645,995 | 630,009 | 645,995 | 19 | 14.36 |
| 2006-05-17 | 670,009 | 670,009 | 643,006 | 654,995 | 11 | 14.56 |
| 2006-05-16 | 692,007 | 692,007 | 640,000 | 640,000 | 34 | 14.22 |
| 2006-05-15 | 689,001 | 700,000 | 685,004 | 694,995 | 10 | 15.44 |
| 2006-05-12 | 696,994 | 696,994 | 687,993 | 690,999 | 11 | 15.36 |
| 2006-05-11 | 694,995 | 705,995 | 694,995 | 700,000 | 7 | 15.56 |
| 2006-05-10 | 692,007 | 700,000 | 690,999 | 694,995 | 9 | 15.44 |
| 2006-05-09 | 707,003 | 707,003 | 700,000 | 700,000 | 8 | 15.56 |
| 2006-05-08 | 716,004 | 720,000 | 700,000 | 701,008 | 18 | 15.58 |
| 2006-05-02 | 720,000 | 730,009 | 720,000 | 720,000 | 5 | 16 |
| 2006-05-01 | 721,998 | 730,999 | 720,000 | 721,998 | 11 | 16.04 |
| 2006-04-28 | 714,995 | 714,995 | 712,007 | 712,007 | 4 | 15.82 |
| 2006-04-27 | 714,995 | 730,999 | 710,999 | 710,999 | 10 | 15.80 |
| 2006-04-26 | 714,005 | 714,005 | 710,009 | 710,999 | 8 | 15.80 |
| 2006-04-25 | 712,007 | 712,007 | 690,009 | 710,009 | 10 | 15.78 |
| 2006-04-24 | 685,995 | 685,995 | 680,000 | 683,006 | 10 | 15.18 |
| 2006-04-21 | 719,010 | 725,004 | 676,994 | 685,995 | 72 | 15.24 |
| 2006-04-20 | 741,008 | 741,008 | 725,004 | 725,004 | 34 | 16.11 |
| 2006-04-19 | 765,995 | 776,004 | 750,009 | 750,009 | 22 | 16.67 |
| 2006-04-18 | 741,008 | 759,010 | 741,008 | 759,010 | 29 | 16.87 |
| 2006-04-17 | 770,009 | 776,004 | 745,995 | 745,995 | 47 | 16.58 |
| 2006-04-14 | 776,994 | 783,006 | 763,006 | 763,006 | 27 | 16.96 |
| 2006-04-13 | 792,007 | 792,007 | 767,993 | 774,995 | 59 | 17.22 |
| 2006-04-12 | 801,998 | 810,009 | 790,999 | 801,998 | 51 | 17.82 |
| 2006-04-11 | 840,000 | 860,000 | 814,995 | 814,995 | 112 | 18.11 |
| 2006-04-10 | 841,008 | 841,008 | 810,009 | 830,009 | 66 | 18.44 |
| 2006-04-07 | 867,993 | 867,993 | 827,993 | 847,003 | 192 | 18.82 |
| 2006-04-06 | 796,994 | 890,999 | 796,994 | 858,002 | 654 | 19.07 |
| 2006-04-05 | 843,996 | 847,993 | 780,000 | 794,005 | 197 | 17.64 |
| 2006-04-04 | 765,004 | 865,004 | 763,996 | 814,005 | 839 | 18.09 |
| 2006-04-03 | 761,998 | 767,993 | 752,007 | 765,004 | 21 | 17 |
| 2006-03-31 | 756,004 | 756,004 | 740,000 | 740,000 | 9 | 16.44 |
| 2006-03-30 | 734,005 | 758,002 | 734,005 | 750,009 | 31 | 16.67 |
| 2006-03-29 | 730,999 | 732,007 | 725,004 | 727,003 | 4 | 16.16 |
| 2006-03-28 | 720,000 | 736,994 | 716,004 | 720,000 | 8 | 16 |
| 2006-03-27 | 721,008 | 725,995 | 716,004 | 725,995 | 12 | 16.13 |
| 2006-03-24 | 714,995 | 723,996 | 714,995 | 721,998 | 7 | 16.04 |
| 2006-03-23 | 730,999 | 736,004 | 716,004 | 716,004 | 11 | 15.91 |
| 2006-03-22 | 741,008 | 750,999 | 736,994 | 736,994 | 25 | 16.38 |
| 2006-03-20 | 734,005 | 745,995 | 730,999 | 736,994 | 14 | 16.38 |
| 2006-03-17 | 723,006 | 727,003 | 723,006 | 723,996 | 5 | 16.09 |
| 2006-03-16 | 758,002 | 758,002 | 720,000 | 721,998 | 14 | 16.04 |
| 2006-03-15 | 730,009 | 765,995 | 730,009 | 752,007 | 35 | 16.71 |
| 2006-03-14 | 716,004 | 730,009 | 716,004 | 725,004 | 17 | 16.11 |
| 2006-03-13 | 709,001 | 712,997 | 705,004 | 712,007 | 12 | 15.82 |
| 2006-03-10 | 690,009 | 707,993 | 687,993 | 701,008 | 10 | 15.58 |
| 2006-03-09 | 689,001 | 689,001 | 680,000 | 680,000 | 2 | 15.11 |
| 2006-03-08 | 687,003 | 687,003 | 663,996 | 672,997 | 13 | 14.96 |
| 2006-03-07 | 689,001 | 689,001 | 678,002 | 678,002 | 6 | 15.07 |
| 2006-03-06 | 698,002 | 698,002 | 678,002 | 681,008 | 11 | 15.13 |
| 2006-03-03 | 674,995 | 674,995 | 674,995 | 674,995 | 1 | 15 |
| 2006-03-02 | 683,006 | 685,004 | 680,000 | 680,000 | 9 | 15.11 |
| 2006-03-01 | 680,000 | 687,993 | 680,000 | 683,006 | 6 | 15.18 |
| 2006-02-28 | 700,000 | 700,000 | 690,009 | 690,999 | 11 | 15.36 |
| 2006-02-27 | 720,000 | 723,006 | 690,009 | 690,009 | 21 | 15.33 |
| 2006-02-24 | 698,002 | 710,009 | 683,006 | 710,009 | 22 | 15.78 |
| 2006-02-23 | 672,007 | 690,009 | 670,009 | 674,995 | 21 | 15 |
| 2006-02-22 | 680,000 | 685,995 | 667,003 | 667,003 | 12 | 14.82 |
| 2006-02-21 | 636,994 | 690,009 | 630,009 | 690,009 | 52 | 15.33 |
| 2006-02-20 | 690,009 | 692,007 | 647,003 | 647,003 | 62 | 14.38 |
| 2006-02-17 | 725,004 | 730,009 | 690,009 | 690,009 | 28 | 15.33 |
| 2006-02-16 | 741,008 | 741,008 | 725,004 | 725,004 | 12 | 16.11 |
| 2006-02-15 | 760,000 | 765,004 | 734,005 | 740,000 | 32 | 16.44 |
| 2006-02-14 | 721,998 | 730,009 | 694,995 | 730,009 | 30 | 16.22 |
| 2006-02-13 | 765,004 | 765,004 | 730,009 | 732,007 | 20 | 16.27 |
| 2006-02-10 | 765,004 | 781,008 | 740,000 | 756,004 | 41 | 16.80 |
| 2006-02-09 | 772,997 | 772,997 | 752,997 | 765,004 | 20 | 17 |
| 2006-02-08 | 781,008 | 809,001 | 740,000 | 740,000 | 77 | 16.44 |
| 2006-02-07 | 792,007 | 792,007 | 772,007 | 780,000 | 20 | 17.33 |
| 2006-02-06 | 760,000 | 783,006 | 749,001 | 783,006 | 42 | 17.40 |
| 2006-02-03 | 740,000 | 756,004 | 740,000 | 756,004 | 16 | 16.80 |
| 2006-02-02 | 741,008 | 750,009 | 740,000 | 745,004 | 8 | 16.56 |
| 2006-02-01 | 743,006 | 750,009 | 736,004 | 740,000 | 19 | 16.44 |
| 2006-01-31 | 750,009 | 759,010 | 741,998 | 743,006 | 16 | 16.51 |
| 2006-01-30 | 747,003 | 752,997 | 745,995 | 747,003 | 23 | 16.60 |
| 2006-01-27 | 747,993 | 760,000 | 738,002 | 740,000 | 16 | 16.44 |
| 2006-01-26 | 734,995 | 745,004 | 734,995 | 745,004 | 15 | 16.56 |
| 2006-01-25 | 741,998 | 758,002 | 727,993 | 734,995 | 37 | 16.33 |
| 2006-01-24 | 721,998 | 752,007 | 721,998 | 745,995 | 32 | 16.58 |
| 2006-01-23 | 710,999 | 734,995 | 710,009 | 720,000 | 36 | 16 |
| 2006-01-20 | 780,000 | 790,009 | 734,995 | 756,994 | 54 | 16.82 |
| 2006-01-19 | 685,004 | 789,001 | 685,004 | 789,001 | 93 | 17.53 |
| 2006-01-18 | 765,004 | 765,004 | 694,005 | 694,995 | 150 | 15.44 |
| 2006-01-17 | 836,004 | 838,002 | 794,005 | 794,005 | 96 | 17.64 |
| 2006-01-16 | 859,010 | 859,010 | 841,008 | 856,004 | 131 | 19.02 |
| 2006-01-13 | 807,993 | 845,004 | 805,995 | 840,000 | 155 | 18.67 |
| 2006-01-12 | 820,000 | 823,996 | 800,000 | 807,003 | 98 | 17.93 |
| 2006-01-11 | 790,999 | 820,000 | 765,995 | 820,000 | 75 | 18.22 |
| 2006-01-10 | 801,008 | 803,006 | 790,999 | 790,999 | 34 | 17.58 |
| 2006-01-06 | 801,008 | 803,006 | 787,993 | 798,002 | 52 | 17.73 |
| 2006-01-05 | 830,009 | 830,009 | 798,002 | 803,006 | 68 | 17.84 |
| 2006-01-04 | 850,009 | 850,009 | 810,009 | 830,009 | 95 | 18.44 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
