2667 (株)イメージ ワン 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 | 57,700 | 58,100 | 57,500 | 58,000 | 31 | 580 |
| 2006-12-28 | 59,600 | 59,600 | 57,500 | 57,500 | 86 | 575 |
| 2006-12-27 | 61,000 | 61,000 | 59,000 | 59,600 | 39 | 596 |
| 2006-12-26 | 60,000 | 60,000 | 58,400 | 60,000 | 67 | 600 |
| 2006-12-25 | 60,000 | 64,100 | 59,000 | 61,000 | 274 | 610 |
| 2006-12-22 | 61,200 | 61,200 | 59,000 | 59,100 | 100 | 591 |
| 2006-12-21 | 63,500 | 63,500 | 61,500 | 61,600 | 55 | 616 |
| 2006-12-20 | 63,000 | 64,000 | 62,400 | 63,900 | 49 | 639 |
| 2006-12-19 | 66,000 | 66,000 | 64,400 | 65,400 | 36 | 654 |
| 2006-12-18 | 69,000 | 69,000 | 66,100 | 67,000 | 58 | 670 |
| 2006-12-15 | 63,400 | 66,000 | 63,400 | 66,000 | 103 | 660 |
| 2006-12-14 | 62,400 | 63,000 | 61,100 | 63,000 | 45 | 630 |
| 2006-12-13 | 62,000 | 62,000 | 61,100 | 61,900 | 56 | 619 |
| 2006-12-12 | 60,800 | 63,000 | 60,800 | 63,000 | 58 | 630 |
| 2006-12-11 | 63,900 | 63,900 | 61,500 | 61,500 | 123 | 615 |
| 2006-12-08 | 68,500 | 68,500 | 65,100 | 65,600 | 68 | 656 |
| 2006-12-07 | 69,700 | 69,700 | 68,600 | 68,600 | 28 | 686 |
| 2006-12-06 | 69,400 | 70,000 | 68,800 | 69,200 | 49 | 692 |
| 2006-12-05 | 68,400 | 70,500 | 68,300 | 70,500 | 66 | 705 |
| 2006-12-04 | 65,700 | 67,800 | 65,600 | 67,800 | 93 | 678 |
| 2006-12-01 | 66,000 | 66,800 | 65,000 | 66,700 | 80 | 667 |
| 2006-11-30 | 63,800 | 64,600 | 62,500 | 64,600 | 78 | 646 |
| 2006-11-29 | 63,800 | 63,800 | 62,800 | 63,000 | 44 | 630 |
| 2006-11-28 | 60,000 | 64,000 | 58,900 | 63,800 | 71 | 638 |
| 2006-11-27 | 59,000 | 59,600 | 57,000 | 59,600 | 70 | 596 |
| 2006-11-24 | 59,700 | 59,700 | 58,000 | 59,600 | 43 | 596 |
| 2006-11-22 | 60,000 | 60,100 | 57,000 | 59,700 | 82 | 597 |
| 2006-11-21 | 59,500 | 61,500 | 59,200 | 61,000 | 48 | 610 |
| 2006-11-20 | 62,500 | 62,500 | 59,000 | 59,000 | 108 | 590 |
| 2006-11-17 | 66,500 | 67,000 | 63,000 | 64,000 | 127 | 640 |
| 2006-11-16 | 67,500 | 69,500 | 67,000 | 67,000 | 63 | 670 |
| 2006-11-15 | 70,000 | 70,600 | 67,000 | 69,000 | 125 | 690 |
| 2006-11-14 | 69,500 | 69,500 | 69,500 | 69,500 | 47 | 695 |
| 2006-11-13 | 69,000 | 69,000 | 64,000 | 64,500 | 103 | 645 |
| 2006-11-10 | 69,000 | 70,500 | 69,000 | 70,500 | 61 | 705 |
| 2006-11-09 | 74,700 | 74,700 | 71,000 | 72,000 | 125 | 720 |
| 2006-11-08 | 80,400 | 80,400 | 74,800 | 75,900 | 86 | 759 |
| 2006-11-07 | 83,000 | 83,000 | 79,100 | 79,500 | 63 | 795 |
| 2006-11-06 | 82,000 | 83,000 | 80,100 | 82,900 | 64 | 829 |
| 2006-11-02 | 82,300 | 83,700 | 82,000 | 83,700 | 50 | 837 |
| 2006-11-01 | 84,500 | 85,700 | 83,000 | 84,100 | 22 | 841 |
| 2006-10-31 | 83,000 | 84,900 | 81,100 | 83,100 | 62 | 831 |
| 2006-10-30 | 85,000 | 85,000 | 81,000 | 82,100 | 49 | 821 |
| 2006-10-27 | 87,700 | 87,700 | 85,000 | 85,000 | 88 | 850 |
| 2006-10-26 | 88,000 | 88,000 | 85,100 | 86,000 | 108 | 860 |
| 2006-10-25 | 87,400 | 89,000 | 87,000 | 87,600 | 193 | 876 |
| 2006-10-24 | 90,800 | 94,500 | 86,900 | 87,500 | 472 | 875 |
| 2006-10-23 | 81,000 | 91,400 | 80,500 | 90,800 | 1,905 | 908 |
| 2006-10-20 | 102,000 | 102,000 | 100,000 | 100,000 | 43 | 1,000 |
| 2006-10-19 | 103,000 | 104,000 | 100,000 | 102,000 | 70 | 1,020 |
| 2006-10-18 | 99,300 | 103,000 | 99,300 | 102,000 | 40 | 1,020 |
| 2006-10-17 | 102,000 | 103,000 | 98,000 | 103,000 | 40 | 1,030 |
| 2006-10-16 | 95,900 | 101,000 | 95,900 | 101,000 | 64 | 1,010 |
| 2006-10-13 | 92,300 | 95,900 | 92,200 | 95,900 | 67 | 959 |
| 2006-10-12 | 93,900 | 94,000 | 90,100 | 91,700 | 49 | 917 |
| 2006-10-11 | 99,900 | 99,900 | 94,000 | 94,500 | 87 | 945 |
| 2006-10-10 | 103,000 | 111,000 | 100,000 | 100,000 | 541 | 1,000 |
| 2006-10-06 | 104,000 | 105,000 | 102,000 | 102,000 | 105 | 1,020 |
| 2006-10-05 | 106,000 | 112,000 | 103,000 | 104,000 | 178 | 1,040 |
| 2006-10-04 | 106,000 | 108,000 | 102,000 | 104,000 | 89 | 1,040 |
| 2006-10-03 | 107,000 | 107,000 | 103,000 | 105,000 | 88 | 1,050 |
| 2006-10-02 | 111,000 | 111,000 | 105,000 | 107,000 | 36 | 1,070 |
| 2006-09-29 | 111,000 | 111,000 | 109,000 | 109,000 | 115 | 1,090 |
| 2006-09-28 | 112,000 | 112,000 | 109,000 | 109,000 | 111 | 1,090 |
| 2006-09-27 | 104,000 | 120,000 | 104,000 | 110,000 | 631 | 1,100 |
| 2006-09-26 | 103,000 | 104,000 | 102,000 | 104,000 | 21 | 1,040 |
| 2006-09-25 | 102,000 | 111,000 | 99,000 | 103,000 | 72 | 1,030 |
| 2006-09-22 | 102,000 | 102,000 | 101,000 | 102,000 | 45 | 1,020 |
| 2006-09-21 | 110,000 | 110,000 | 103,000 | 103,000 | 63 | 1,030 |
| 2006-09-20 | 112,000 | 112,000 | 108,000 | 110,000 | 18 | 1,100 |
| 2006-09-19 | 110,000 | 113,000 | 110,000 | 112,000 | 33 | 1,120 |
| 2006-09-15 | 111,000 | 115,000 | 109,000 | 114,000 | 67 | 1,140 |
| 2006-09-14 | 117,000 | 118,000 | 115,000 | 115,000 | 41 | 1,150 |
| 2006-09-13 | 125,000 | 125,000 | 116,000 | 118,000 | 121 | 1,180 |
| 2006-09-12 | 131,000 | 131,000 | 124,000 | 124,000 | 41 | 1,240 |
| 2006-09-11 | 133,000 | 134,000 | 129,000 | 129,000 | 57 | 1,290 |
| 2006-09-08 | 129,000 | 136,000 | 124,000 | 132,000 | 231 | 1,320 |
| 2006-09-07 | 130,000 | 130,000 | 125,000 | 128,000 | 92 | 1,280 |
| 2006-09-06 | 131,000 | 138,000 | 128,000 | 131,000 | 670 | 1,310 |
| 2006-09-05 | 124,000 | 127,000 | 124,000 | 127,000 | 68 | 1,270 |
| 2006-09-04 | 124,000 | 127,000 | 124,000 | 124,000 | 44 | 1,240 |
| 2006-09-01 | 120,000 | 134,000 | 120,000 | 124,000 | 274 | 1,240 |
| 2006-08-31 | 124,000 | 124,000 | 121,000 | 123,000 | 46 | 1,230 |
| 2006-08-30 | 128,000 | 129,000 | 121,000 | 124,000 | 48 | 1,240 |
| 2006-08-29 | 121,000 | 137,000 | 121,000 | 125,000 | 761 | 1,250 |
| 2006-08-28 | 125,000 | 125,000 | 120,000 | 121,000 | 76 | 1,210 |
| 2006-08-25 | 130,000 | 130,000 | 127,000 | 127,000 | 56 | 1,270 |
| 2006-08-24 | 130,000 | 133,000 | 127,000 | 127,000 | 47 | 1,270 |
| 2006-08-23 | 133,000 | 133,000 | 126,000 | 132,000 | 111 | 1,320 |
| 2006-08-22 | 135,000 | 135,000 | 132,000 | 133,000 | 112 | 1,330 |
| 2006-08-21 | 130,000 | 135,000 | 127,000 | 134,000 | 158 | 1,340 |
| 2006-08-18 | 127,000 | 130,000 | 123,000 | 130,000 | 352 | 1,300 |
| 2006-08-17 | 123,000 | 139,000 | 123,000 | 126,000 | 2,114 | 1,260 |
| 2006-08-16 | 119,000 | 122,000 | 119,000 | 122,000 | 74 | 1,220 |
| 2006-08-15 | 118,000 | 120,000 | 117,000 | 118,000 | 95 | 1,180 |
| 2006-08-14 | 117,000 | 119,000 | 117,000 | 118,000 | 41 | 1,180 |
| 2006-08-11 | 117,000 | 118,000 | 115,000 | 117,000 | 65 | 1,170 |
| 2006-08-10 | 113,000 | 117,000 | 113,000 | 117,000 | 128 | 1,170 |
| 2006-08-09 | 118,000 | 118,000 | 112,000 | 114,000 | 682 | 1,140 |
| 2006-08-08 | 106,000 | 127,000 | 106,000 | 122,000 | 3,777 | 1,220 |
| 2006-08-07 | 109,000 | 110,000 | 107,000 | 107,000 | 46 | 1,070 |
| 2006-08-04 | 109,000 | 112,000 | 108,000 | 111,000 | 57 | 1,110 |
| 2006-08-03 | 118,000 | 118,000 | 110,000 | 110,000 | 92 | 1,100 |
| 2006-08-02 | 111,000 | 112,000 | 107,000 | 112,000 | 91 | 1,120 |
| 2006-08-01 | 107,000 | 110,000 | 105,000 | 105,000 | 78 | 1,050 |
| 2006-07-31 | 114,000 | 114,000 | 107,000 | 110,000 | 314 | 1,100 |
| 2006-07-28 | 103,000 | 108,000 | 101,000 | 108,000 | 592 | 1,080 |
| 2006-07-27 | 91,000 | 104,000 | 90,100 | 97,200 | 175 | 972 |
| 2006-07-26 | 110,000 | 110,000 | 94,000 | 94,000 | 92 | 940 |
| 2006-07-25 | 117,000 | 119,000 | 107,000 | 107,000 | 92 | 1,070 |
| 2006-07-24 | 106,000 | 113,000 | 105,000 | 111,000 | 280 | 1,110 |
| 2006-07-21 | 122,000 | 123,000 | 118,000 | 122,000 | 60 | 1,220 |
| 2006-07-20 | 118,000 | 122,000 | 114,000 | 122,000 | 80 | 1,220 |
| 2006-07-19 | 118,000 | 122,000 | 108,000 | 108,000 | 92 | 1,080 |
| 2006-07-18 | 128,000 | 128,000 | 117,000 | 117,000 | 168 | 1,170 |
| 2006-07-14 | 132,000 | 135,000 | 131,000 | 134,000 | 88 | 1,340 |
| 2006-07-13 | 136,000 | 142,000 | 134,000 | 136,000 | 147 | 1,360 |
| 2006-07-12 | 141,000 | 142,000 | 133,000 | 140,000 | 229 | 1,400 |
| 2006-07-11 | 140,000 | 156,000 | 139,000 | 142,000 | 1,616 | 1,420 |
| 2006-07-10 | 136,000 | 139,000 | 135,000 | 138,000 | 169 | 1,380 |
| 2006-07-07 | 147,000 | 149,000 | 142,000 | 143,000 | 398 | 1,430 |
| 2006-07-06 | 157,000 | 159,000 | 147,000 | 147,000 | 2,265 | 1,470 |
| 2006-07-05 | 155,000 | 159,000 | 151,000 | 159,000 | 1,911 | 1,590 |
| 2006-07-04 | 138,000 | 141,000 | 136,000 | 139,000 | 57 | 1,390 |
| 2006-07-03 | 133,000 | 140,000 | 131,000 | 139,000 | 80 | 1,390 |
| 2006-06-30 | 136,000 | 136,000 | 129,000 | 134,000 | 64 | 1,340 |
| 2006-06-29 | 136,000 | 137,000 | 132,000 | 133,000 | 17 | 1,330 |
| 2006-06-28 | 134,000 | 135,000 | 132,000 | 135,000 | 22 | 1,350 |
| 2006-06-27 | 135,000 | 135,000 | 133,000 | 134,000 | 16 | 1,340 |
| 2006-06-26 | 138,000 | 138,000 | 134,000 | 134,000 | 28 | 1,340 |
| 2006-06-23 | 138,000 | 139,000 | 134,000 | 136,000 | 72 | 1,360 |
| 2006-06-22 | 143,000 | 143,000 | 140,000 | 142,000 | 102 | 1,420 |
| 2006-06-21 | 147,000 | 151,000 | 139,000 | 144,000 | 1,101 | 1,440 |
| 2006-06-20 | 135,000 | 149,000 | 135,000 | 149,000 | 566 | 1,490 |
| 2006-06-19 | 126,000 | 130,000 | 126,000 | 129,000 | 41 | 1,290 |
| 2006-06-16 | 130,000 | 131,000 | 125,000 | 126,000 | 70 | 1,260 |
| 2006-06-15 | 132,000 | 132,000 | 126,000 | 126,000 | 45 | 1,260 |
| 2006-06-14 | 121,000 | 130,000 | 121,000 | 126,000 | 34 | 1,260 |
| 2006-06-13 | 123,000 | 129,000 | 121,000 | 123,000 | 44 | 1,230 |
| 2006-06-12 | 118,000 | 125,000 | 118,000 | 125,000 | 38 | 1,250 |
| 2006-06-09 | 115,000 | 120,000 | 115,000 | 118,000 | 32 | 1,180 |
| 2006-06-08 | 116,000 | 119,000 | 115,000 | 117,000 | 41 | 1,170 |
| 2006-06-07 | 121,000 | 122,000 | 117,000 | 120,000 | 26 | 1,200 |
| 2006-06-06 | 122,000 | 123,000 | 120,000 | 123,000 | 28 | 1,230 |
| 2006-06-05 | 124,000 | 128,000 | 120,000 | 124,000 | 77 | 1,240 |
| 2006-06-02 | 128,000 | 129,000 | 108,000 | 122,000 | 265 | 1,220 |
| 2006-06-01 | 135,000 | 137,000 | 128,000 | 128,000 | 73 | 1,280 |
| 2006-05-31 | 132,000 | 138,000 | 131,000 | 133,000 | 123 | 1,330 |
| 2006-05-30 | 149,000 | 149,000 | 139,000 | 140,000 | 49 | 1,400 |
| 2006-05-29 | 158,000 | 165,000 | 138,000 | 143,000 | 194 | 1,430 |
| 2006-05-26 | 158,000 | 166,000 | 152,000 | 155,000 | 108 | 1,550 |
| 2006-05-25 | 158,000 | 165,000 | 154,000 | 155,000 | 52 | 1,550 |
| 2006-05-24 | 157,000 | 170,000 | 156,000 | 156,000 | 181 | 1,560 |
| 2006-05-23 | 155,000 | 158,000 | 155,000 | 156,000 | 31 | 1,560 |
| 2006-05-22 | 162,000 | 163,000 | 158,000 | 158,000 | 36 | 1,580 |
| 2006-05-19 | 153,000 | 162,000 | 153,000 | 158,000 | 24 | 1,580 |
| 2006-05-18 | 150,000 | 158,000 | 150,000 | 157,000 | 77 | 1,570 |
| 2006-05-17 | 150,000 | 162,000 | 150,000 | 160,000 | 74 | 1,600 |
| 2006-05-16 | 163,000 | 174,000 | 150,000 | 152,000 | 469 | 1,520 |
| 2006-05-15 | 164,000 | 166,000 | 161,000 | 162,000 | 69 | 1,620 |
| 2006-05-12 | 169,000 | 179,000 | 162,000 | 164,000 | 675 | 1,640 |
| 2006-05-11 | 169,000 | 172,000 | 166,000 | 166,000 | 69 | 1,660 |
| 2006-05-10 | 170,000 | 172,000 | 168,000 | 169,000 | 38 | 1,690 |
| 2006-05-09 | 172,000 | 178,000 | 167,000 | 170,000 | 114 | 1,700 |
| 2006-05-08 | 171,000 | 178,000 | 170,000 | 178,000 | 109 | 1,780 |
| 2006-05-02 | 165,000 | 175,000 | 163,000 | 169,000 | 123 | 1,690 |
| 2006-05-01 | 165,000 | 167,000 | 162,000 | 166,000 | 106 | 1,660 |
| 2006-04-28 | 167,000 | 175,000 | 165,000 | 165,000 | 417 | 1,650 |
| 2006-04-27 | 165,000 | 184,000 | 163,000 | 167,000 | 1,812 | 1,670 |
| 2006-04-26 | 165,000 | 169,000 | 160,000 | 163,000 | 576 | 1,630 |
| 2006-04-25 | 178,000 | 196,000 | 176,000 | 180,000 | 565 | 1,800 |
| 2006-04-24 | 171,000 | 180,000 | 169,000 | 178,000 | 86 | 1,780 |
| 2006-04-21 | 185,000 | 187,000 | 167,000 | 175,000 | 293 | 1,750 |
| 2006-04-20 | 199,000 | 200,000 | 190,000 | 195,000 | 83 | 1,950 |
| 2006-04-19 | 207,000 | 207,000 | 198,000 | 198,000 | 79 | 1,980 |
| 2006-04-18 | 198,000 | 207,000 | 198,000 | 207,000 | 134 | 2,070 |
| 2006-04-17 | 216,000 | 217,000 | 202,000 | 206,000 | 218 | 2,060 |
| 2006-04-14 | 216,000 | 223,000 | 201,000 | 205,000 | 1,250 | 2,050 |
| 2006-04-13 | 199,000 | 225,000 | 195,000 | 209,000 | 1,060 | 2,090 |
| 2006-04-12 | 195,000 | 198,000 | 192,000 | 198,000 | 56 | 1,980 |
| 2006-04-11 | 200,000 | 200,000 | 193,000 | 196,000 | 35 | 1,960 |
| 2006-04-10 | 202,000 | 202,000 | 198,000 | 200,000 | 65 | 2,000 |
| 2006-04-07 | 204,000 | 205,000 | 199,000 | 202,000 | 72 | 2,020 |
| 2006-04-06 | 203,000 | 204,000 | 201,000 | 202,000 | 63 | 2,020 |
| 2006-04-05 | 208,000 | 209,000 | 201,000 | 204,000 | 159 | 2,040 |
| 2006-04-04 | 200,000 | 206,000 | 199,000 | 200,000 | 67 | 2,000 |
| 2006-04-03 | 193,000 | 206,000 | 189,000 | 200,000 | 209 | 2,000 |
| 2006-03-31 | 198,000 | 198,000 | 193,000 | 195,000 | 55 | 1,950 |
| 2006-03-30 | 202,000 | 202,000 | 193,000 | 198,000 | 115 | 1,980 |
| 2006-03-29 | 189,000 | 206,000 | 189,000 | 198,000 | 811 | 1,980 |
| 2006-03-28 | 187,000 | 194,000 | 186,000 | 186,000 | 148 | 1,860 |
| 2006-03-27 | 183,000 | 196,000 | 180,000 | 183,000 | 341 | 1,830 |
| 2006-03-24 | 175,000 | 196,000 | 174,000 | 183,000 | 270 | 1,830 |
| 2006-03-23 | 178,000 | 178,000 | 174,000 | 176,000 | 29 | 1,760 |
| 2006-03-22 | 175,000 | 179,000 | 174,000 | 177,000 | 36 | 1,770 |
| 2006-03-20 | 178,000 | 178,000 | 172,000 | 175,000 | 34 | 1,750 |
| 2006-03-17 | 176,000 | 185,000 | 175,000 | 175,000 | 88 | 1,750 |
| 2006-03-16 | 182,000 | 213,000 | 173,000 | 179,000 | 952 | 1,790 |
| 2006-03-15 | 173,000 | 199,000 | 173,000 | 184,000 | 463 | 1,840 |
| 2006-03-14 | 175,000 | 176,000 | 171,000 | 172,000 | 29 | 1,720 |
| 2006-03-13 | 170,000 | 170,000 | 166,000 | 170,000 | 15 | 1,700 |
| 2006-03-10 | 165,000 | 165,000 | 164,000 | 164,000 | 15 | 1,640 |
| 2006-03-09 | 163,000 | 166,000 | 161,000 | 163,000 | 10 | 1,630 |
| 2006-03-08 | 168,000 | 168,000 | 162,000 | 163,000 | 23 | 1,630 |
| 2006-03-07 | 161,000 | 169,000 | 161,000 | 164,000 | 37 | 1,640 |
| 2006-03-06 | 158,000 | 160,000 | 155,000 | 160,000 | 32 | 1,600 |
| 2006-03-03 | 165,000 | 166,000 | 157,000 | 157,000 | 31 | 1,570 |
| 2006-03-02 | 170,000 | 170,000 | 165,000 | 165,000 | 7 | 1,650 |
| 2006-03-01 | 168,000 | 168,000 | 167,000 | 167,000 | 2 | 1,670 |
| 2006-02-28 | 178,000 | 178,000 | 170,000 | 170,000 | 17 | 1,700 |
| 2006-02-27 | 175,000 | 188,000 | 175,000 | 178,000 | 42 | 1,780 |
| 2006-02-24 | 168,000 | 172,000 | 163,000 | 171,000 | 20 | 1,710 |
| 2006-02-23 | 163,000 | 171,000 | 163,000 | 171,000 | 17 | 1,710 |
| 2006-02-22 | 157,000 | 165,000 | 153,000 | 165,000 | 51 | 1,650 |
| 2006-02-21 | 143,000 | 160,000 | 141,000 | 160,000 | 41 | 1,600 |
| 2006-02-20 | 150,000 | 155,000 | 146,000 | 149,000 | 59 | 1,490 |
| 2006-02-17 | 176,000 | 176,000 | 164,000 | 166,000 | 34 | 1,660 |
| 2006-02-16 | 178,000 | 178,000 | 170,000 | 176,000 | 19 | 1,760 |
| 2006-02-15 | 175,000 | 179,000 | 175,000 | 178,000 | 7 | 1,780 |
| 2006-02-14 | 171,000 | 177,000 | 151,000 | 175,000 | 98 | 1,750 |
| 2006-02-13 | 185,000 | 189,000 | 173,000 | 174,000 | 123 | 1,740 |
| 2006-02-10 | 189,000 | 189,000 | 184,000 | 185,000 | 72 | 1,850 |
| 2006-02-09 | 186,000 | 192,000 | 186,000 | 188,000 | 24 | 1,880 |
| 2006-02-08 | 193,000 | 193,000 | 186,000 | 186,000 | 48 | 1,860 |
| 2006-02-07 | 192,000 | 193,000 | 190,000 | 192,000 | 37 | 1,920 |
| 2006-02-06 | 190,000 | 193,000 | 188,000 | 193,000 | 35 | 1,930 |
| 2006-02-03 | 193,000 | 193,000 | 190,000 | 191,000 | 45 | 1,910 |
| 2006-02-02 | 195,000 | 195,000 | 192,000 | 193,000 | 5 | 1,930 |
| 2006-02-01 | 191,000 | 192,000 | 191,000 | 192,000 | 29 | 1,920 |
| 2006-01-31 | 195,000 | 198,000 | 192,000 | 192,000 | 39 | 1,920 |
| 2006-01-30 | 210,000 | 210,000 | 195,000 | 195,000 | 50 | 1,950 |
| 2006-01-27 | 195,000 | 200,000 | 194,000 | 200,000 | 91 | 2,000 |
| 2006-01-26 | 195,000 | 195,000 | 191,000 | 191,000 | 50 | 1,910 |
| 2006-01-25 | 201,000 | 201,000 | 194,000 | 195,000 | 59 | 1,950 |
| 2006-01-24 | 185,000 | 200,000 | 185,000 | 195,000 | 59 | 1,950 |
| 2006-01-23 | 185,000 | 198,000 | 180,000 | 188,000 | 100 | 1,880 |
| 2006-01-20 | 217,000 | 219,000 | 196,000 | 210,000 | 111 | 2,100 |
| 2006-01-19 | 190,000 | 211,000 | 190,000 | 210,000 | 125 | 2,100 |
| 2006-01-18 | 195,000 | 198,000 | 168,000 | 194,000 | 322 | 1,940 |
| 2006-01-17 | 219,000 | 230,000 | 193,000 | 202,000 | 284 | 2,020 |
| 2006-01-16 | 226,000 | 235,000 | 226,000 | 233,000 | 386 | 2,330 |
| 2006-01-13 | 220,000 | 224,000 | 220,000 | 224,000 | 127 | 2,240 |
| 2006-01-12 | 218,000 | 226,000 | 218,000 | 224,000 | 304 | 2,240 |
| 2006-01-11 | 217,000 | 219,000 | 213,000 | 218,000 | 208 | 2,180 |
| 2006-01-10 | 214,000 | 217,000 | 210,000 | 217,000 | 157 | 2,170 |
| 2006-01-06 | 213,000 | 215,000 | 212,000 | 214,000 | 108 | 2,140 |
| 2006-01-05 | 214,000 | 215,000 | 210,000 | 213,000 | 91 | 2,130 |
| 2006-01-04 | 210,000 | 215,000 | 210,000 | 213,000 | 67 | 2,130 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
