2698 (株)キャンドゥ 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 | 94,600 | 95,800 | 94,400 | 95,300 | 229 | 953 |
| 2006-12-28 | 95,500 | 95,700 | 94,800 | 95,200 | 329 | 952 |
| 2006-12-27 | 94,800 | 95,700 | 94,000 | 95,400 | 593 | 954 |
| 2006-12-26 | 95,600 | 96,300 | 95,000 | 95,500 | 587 | 955 |
| 2006-12-25 | 96,700 | 96,800 | 95,800 | 95,800 | 430 | 958 |
| 2006-12-22 | 97,200 | 97,600 | 96,800 | 96,900 | 364 | 969 |
| 2006-12-21 | 97,900 | 97,900 | 97,000 | 97,000 | 446 | 970 |
| 2006-12-20 | 97,500 | 98,100 | 97,100 | 97,800 | 477 | 978 |
| 2006-12-19 | 97,600 | 98,100 | 97,400 | 97,500 | 348 | 975 |
| 2006-12-18 | 97,900 | 98,200 | 97,600 | 97,600 | 322 | 976 |
| 2006-12-15 | 97,600 | 98,300 | 97,600 | 97,800 | 362 | 978 |
| 2006-12-14 | 98,000 | 98,300 | 97,500 | 97,700 | 503 | 977 |
| 2006-12-13 | 98,100 | 98,400 | 97,900 | 98,000 | 400 | 980 |
| 2006-12-12 | 98,300 | 98,500 | 98,000 | 98,100 | 401 | 981 |
| 2006-12-11 | 98,600 | 99,200 | 98,200 | 98,300 | 487 | 983 |
| 2006-12-08 | 98,700 | 98,800 | 98,500 | 98,600 | 367 | 986 |
| 2006-12-07 | 98,800 | 98,900 | 98,500 | 98,600 | 321 | 986 |
| 2006-12-06 | 98,800 | 98,800 | 98,500 | 98,800 | 255 | 988 |
| 2006-12-05 | 99,000 | 99,100 | 98,400 | 98,500 | 426 | 985 |
| 2006-12-04 | 98,600 | 99,000 | 98,500 | 98,800 | 478 | 988 |
| 2006-12-01 | 99,100 | 99,400 | 98,500 | 98,600 | 618 | 986 |
| 2006-11-30 | 98,700 | 99,200 | 98,600 | 99,200 | 595 | 992 |
| 2006-11-29 | 99,000 | 99,300 | 98,400 | 98,600 | 575 | 986 |
| 2006-11-28 | 99,600 | 99,700 | 98,300 | 99,100 | 1,029 | 991 |
| 2006-11-27 | 97,000 | 99,800 | 97,000 | 99,700 | 3,038 | 997 |
| 2006-11-24 | 103,000 | 105,000 | 102,000 | 105,000 | 2,629 | 1,050 |
| 2006-11-22 | 103,000 | 103,000 | 102,000 | 103,000 | 461 | 1,030 |
| 2006-11-21 | 102,000 | 103,000 | 101,000 | 102,000 | 543 | 1,020 |
| 2006-11-20 | 103,000 | 104,000 | 102,000 | 102,000 | 591 | 1,020 |
| 2006-11-17 | 103,000 | 104,000 | 102,000 | 102,000 | 457 | 1,020 |
| 2006-11-16 | 104,000 | 104,000 | 103,000 | 103,000 | 288 | 1,030 |
| 2006-11-15 | 103,000 | 104,000 | 102,000 | 103,000 | 308 | 1,030 |
| 2006-11-14 | 102,000 | 103,000 | 102,000 | 102,000 | 138 | 1,020 |
| 2006-11-13 | 103,000 | 103,000 | 102,000 | 102,000 | 176 | 1,020 |
| 2006-11-10 | 102,000 | 103,000 | 102,000 | 102,000 | 173 | 1,020 |
| 2006-11-09 | 103,000 | 104,000 | 102,000 | 102,000 | 396 | 1,020 |
| 2006-11-08 | 105,000 | 105,000 | 103,000 | 103,000 | 505 | 1,030 |
| 2006-11-07 | 104,000 | 105,000 | 103,000 | 105,000 | 164 | 1,050 |
| 2006-11-06 | 104,000 | 105,000 | 103,000 | 103,000 | 551 | 1,030 |
| 2006-11-02 | 104,000 | 104,000 | 103,000 | 104,000 | 179 | 1,040 |
| 2006-11-01 | 104,000 | 104,000 | 103,000 | 104,000 | 148 | 1,040 |
| 2006-10-31 | 103,000 | 104,000 | 102,000 | 103,000 | 241 | 1,030 |
| 2006-10-30 | 103,000 | 103,000 | 102,000 | 102,000 | 273 | 1,020 |
| 2006-10-27 | 103,000 | 104,000 | 102,000 | 102,000 | 356 | 1,020 |
| 2006-10-26 | 103,000 | 104,000 | 102,000 | 103,000 | 335 | 1,030 |
| 2006-10-25 | 103,000 | 104,000 | 102,000 | 102,000 | 381 | 1,020 |
| 2006-10-24 | 104,000 | 105,000 | 103,000 | 103,000 | 402 | 1,030 |
| 2006-10-23 | 103,000 | 104,000 | 102,000 | 104,000 | 355 | 1,040 |
| 2006-10-20 | 104,000 | 104,000 | 102,000 | 102,000 | 308 | 1,020 |
| 2006-10-19 | 103,000 | 104,000 | 102,000 | 104,000 | 312 | 1,040 |
| 2006-10-18 | 102,000 | 103,000 | 101,000 | 103,000 | 232 | 1,030 |
| 2006-10-17 | 102,000 | 102,000 | 101,000 | 102,000 | 290 | 1,020 |
| 2006-10-16 | 101,000 | 102,000 | 100,000 | 101,000 | 286 | 1,010 |
| 2006-10-13 | 99,700 | 101,000 | 99,500 | 101,000 | 438 | 1,010 |
| 2006-10-12 | 100,000 | 100,000 | 98,900 | 99,400 | 1,894 | 994 |
| 2006-10-11 | 105,000 | 105,000 | 99,400 | 101,000 | 1,665 | 1,010 |
| 2006-10-10 | 105,000 | 107,000 | 103,000 | 104,000 | 951 | 1,040 |
| 2006-10-06 | 108,000 | 112,000 | 105,000 | 106,000 | 5,048 | 1,060 |
| 2006-10-05 | 102,000 | 105,000 | 101,000 | 103,000 | 1,321 | 1,030 |
| 2006-10-04 | 102,000 | 102,000 | 101,000 | 101,000 | 221 | 1,010 |
| 2006-10-03 | 102,000 | 103,000 | 101,000 | 102,000 | 459 | 1,020 |
| 2006-10-02 | 101,000 | 102,000 | 101,000 | 102,000 | 211 | 1,020 |
| 2006-09-29 | 100,000 | 101,000 | 100,000 | 101,000 | 393 | 1,010 |
| 2006-09-28 | 100,000 | 101,000 | 100,000 | 100,000 | 84 | 1,000 |
| 2006-09-27 | 100,000 | 101,000 | 99,900 | 101,000 | 257 | 1,010 |
| 2006-09-26 | 100,000 | 100,000 | 99,700 | 99,700 | 291 | 997 |
| 2006-09-25 | 99,900 | 101,000 | 99,600 | 101,000 | 304 | 1,010 |
| 2006-09-22 | 99,800 | 101,000 | 99,600 | 101,000 | 309 | 1,010 |
| 2006-09-21 | 101,000 | 101,000 | 99,500 | 99,900 | 564 | 999 |
| 2006-09-20 | 101,000 | 102,000 | 100,000 | 100,000 | 190 | 1,000 |
| 2006-09-19 | 100,000 | 102,000 | 100,000 | 101,000 | 548 | 1,010 |
| 2006-09-15 | 100,000 | 101,000 | 100,000 | 100,000 | 179 | 1,000 |
| 2006-09-14 | 99,900 | 101,000 | 99,800 | 100,000 | 540 | 1,000 |
| 2006-09-13 | 99,900 | 100,000 | 99,500 | 99,600 | 386 | 996 |
| 2006-09-12 | 99,900 | 101,000 | 99,600 | 99,600 | 394 | 996 |
| 2006-09-11 | 99,900 | 100,000 | 99,500 | 99,600 | 461 | 996 |
| 2006-09-08 | 99,500 | 101,000 | 99,500 | 99,700 | 609 | 997 |
| 2006-09-07 | 100,000 | 100,000 | 99,500 | 99,500 | 967 | 995 |
| 2006-09-06 | 100,000 | 101,000 | 99,900 | 99,900 | 295 | 999 |
| 2006-09-05 | 100,000 | 101,000 | 100,000 | 100,000 | 641 | 1,000 |
| 2006-09-04 | 101,000 | 101,000 | 99,900 | 100,000 | 652 | 1,000 |
| 2006-09-01 | 100,000 | 101,000 | 99,800 | 99,900 | 548 | 999 |
| 2006-08-31 | 99,900 | 101,000 | 99,700 | 100,000 | 701 | 1,000 |
| 2006-08-30 | 100,000 | 101,000 | 99,700 | 99,800 | 719 | 998 |
| 2006-08-29 | 99,900 | 101,000 | 99,700 | 99,900 | 831 | 999 |
| 2006-08-28 | 99,800 | 100,000 | 99,700 | 99,800 | 540 | 998 |
| 2006-08-25 | 100,000 | 101,000 | 99,700 | 99,700 | 685 | 997 |
| 2006-08-24 | 100,000 | 101,000 | 99,800 | 100,000 | 745 | 1,000 |
| 2006-08-23 | 99,800 | 100,000 | 99,600 | 99,900 | 489 | 999 |
| 2006-08-22 | 99,900 | 101,000 | 99,500 | 99,800 | 849 | 998 |
| 2006-08-21 | 99,600 | 101,000 | 99,500 | 99,700 | 874 | 997 |
| 2006-08-18 | 101,000 | 102,000 | 98,000 | 99,400 | 1,728 | 994 |
| 2006-08-17 | 103,000 | 104,000 | 101,000 | 101,000 | 982 | 1,010 |
| 2006-08-16 | 103,000 | 105,000 | 102,000 | 103,000 | 858 | 1,030 |
| 2006-08-15 | 104,000 | 104,000 | 102,000 | 102,000 | 489 | 1,020 |
| 2006-08-14 | 104,000 | 104,000 | 103,000 | 104,000 | 104 | 1,040 |
| 2006-08-11 | 103,000 | 104,000 | 103,000 | 104,000 | 192 | 1,040 |
| 2006-08-10 | 103,000 | 104,000 | 102,000 | 104,000 | 474 | 1,040 |
| 2006-08-09 | 104,000 | 104,000 | 102,000 | 104,000 | 148 | 1,040 |
| 2006-08-08 | 102,000 | 104,000 | 102,000 | 104,000 | 408 | 1,040 |
| 2006-08-07 | 103,000 | 104,000 | 102,000 | 102,000 | 318 | 1,020 |
| 2006-08-04 | 104,000 | 104,000 | 102,000 | 103,000 | 200 | 1,030 |
| 2006-08-03 | 104,000 | 105,000 | 102,000 | 103,000 | 702 | 1,030 |
| 2006-08-02 | 99,900 | 103,000 | 99,400 | 102,000 | 732 | 1,020 |
| 2006-08-01 | 98,900 | 102,000 | 98,200 | 99,500 | 1,173 | 995 |
| 2006-07-31 | 98,000 | 98,900 | 96,500 | 97,500 | 546 | 975 |
| 2006-07-28 | 96,000 | 97,800 | 95,200 | 97,000 | 630 | 970 |
| 2006-07-27 | 95,100 | 97,800 | 94,800 | 97,000 | 873 | 970 |
| 2006-07-26 | 95,300 | 97,000 | 94,600 | 94,800 | 1,209 | 948 |
| 2006-07-25 | 95,100 | 95,800 | 94,100 | 95,100 | 1,136 | 951 |
| 2006-07-24 | 95,400 | 96,500 | 93,200 | 94,700 | 1,338 | 947 |
| 2006-07-21 | 101,000 | 101,000 | 92,300 | 94,600 | 4,144 | 946 |
| 2006-07-20 | 100,000 | 103,000 | 100,000 | 101,000 | 1,408 | 1,010 |
| 2006-07-19 | 101,000 | 102,000 | 100,000 | 100,000 | 708 | 1,000 |
| 2006-07-18 | 102,000 | 103,000 | 101,000 | 102,000 | 1,644 | 1,020 |
| 2006-07-14 | 103,000 | 103,000 | 101,000 | 101,000 | 770 | 1,010 |
| 2006-07-13 | 102,000 | 103,000 | 100,000 | 103,000 | 1,846 | 1,030 |
| 2006-07-12 | 110,000 | 111,000 | 103,000 | 104,000 | 3,986 | 1,040 |
| 2006-07-11 | 116,000 | 116,000 | 115,000 | 116,000 | 215 | 1,160 |
| 2006-07-10 | 116,000 | 116,000 | 115,000 | 115,000 | 702 | 1,150 |
| 2006-07-07 | 117,000 | 117,000 | 116,000 | 116,000 | 285 | 1,160 |
| 2006-07-06 | 117,000 | 118,000 | 116,000 | 117,000 | 539 | 1,170 |
| 2006-07-05 | 119,000 | 119,000 | 117,000 | 117,000 | 569 | 1,170 |
| 2006-07-04 | 119,000 | 120,000 | 118,000 | 119,000 | 1,216 | 1,190 |
| 2006-07-03 | 117,000 | 119,000 | 116,000 | 118,000 | 1,686 | 1,180 |
| 2006-06-30 | 119,000 | 120,000 | 114,000 | 115,000 | 2,356 | 1,150 |
| 2006-06-29 | 120,000 | 120,000 | 118,000 | 118,000 | 1,042 | 1,180 |
| 2006-06-28 | 121,000 | 122,000 | 120,000 | 120,000 | 473 | 1,200 |
| 2006-06-27 | 123,000 | 123,000 | 121,000 | 121,000 | 562 | 1,210 |
| 2006-06-26 | 123,000 | 124,000 | 122,000 | 122,000 | 316 | 1,220 |
| 2006-06-23 | 124,000 | 124,000 | 122,000 | 122,000 | 413 | 1,220 |
| 2006-06-22 | 124,000 | 124,000 | 122,000 | 123,000 | 592 | 1,230 |
| 2006-06-21 | 123,000 | 123,000 | 122,000 | 123,000 | 368 | 1,230 |
| 2006-06-20 | 123,000 | 124,000 | 122,000 | 122,000 | 407 | 1,220 |
| 2006-06-19 | 126,000 | 126,000 | 122,000 | 123,000 | 1,303 | 1,230 |
| 2006-06-16 | 126,000 | 127,000 | 124,000 | 125,000 | 1,636 | 1,250 |
| 2006-06-15 | 124,000 | 125,000 | 123,000 | 124,000 | 643 | 1,240 |
| 2006-06-14 | 123,000 | 123,000 | 122,000 | 123,000 | 343 | 1,230 |
| 2006-06-13 | 125,000 | 125,000 | 123,000 | 123,000 | 429 | 1,230 |
| 2006-06-12 | 124,000 | 126,000 | 124,000 | 125,000 | 955 | 1,250 |
| 2006-06-09 | 121,000 | 123,000 | 121,000 | 122,000 | 922 | 1,220 |
| 2006-06-08 | 122,000 | 123,000 | 120,000 | 121,000 | 751 | 1,210 |
| 2006-06-07 | 129,000 | 130,000 | 123,000 | 124,000 | 1,239 | 1,240 |
| 2006-06-06 | 131,000 | 133,000 | 129,000 | 129,000 | 994 | 1,290 |
| 2006-06-05 | 138,000 | 138,000 | 134,000 | 135,000 | 817 | 1,350 |
| 2006-06-02 | 138,000 | 138,000 | 131,000 | 136,000 | 916 | 1,360 |
| 2006-06-01 | 138,000 | 140,000 | 138,000 | 138,000 | 384 | 1,380 |
| 2006-05-31 | 138,000 | 139,000 | 137,000 | 138,000 | 414 | 1,380 |
| 2006-05-30 | 142,000 | 143,000 | 140,000 | 141,000 | 332 | 1,410 |
| 2006-05-29 | 144,000 | 145,000 | 142,000 | 143,000 | 849 | 1,430 |
| 2006-05-26 | 144,000 | 145,000 | 143,000 | 144,000 | 1,069 | 1,440 |
| 2006-05-25 | 147,000 | 148,000 | 147,000 | 148,000 | 1,288 | 1,480 |
| 2006-05-24 | 150,000 | 150,000 | 148,000 | 148,000 | 771 | 1,480 |
| 2006-05-23 | 150,000 | 151,000 | 149,000 | 150,000 | 530 | 1,500 |
| 2006-05-22 | 150,000 | 151,000 | 150,000 | 150,000 | 538 | 1,500 |
| 2006-05-19 | 149,000 | 150,000 | 147,000 | 149,000 | 685 | 1,490 |
| 2006-05-18 | 148,000 | 149,000 | 147,000 | 149,000 | 469 | 1,490 |
| 2006-05-17 | 149,000 | 151,000 | 148,000 | 149,000 | 665 | 1,490 |
| 2006-05-16 | 152,000 | 152,000 | 149,000 | 149,000 | 580 | 1,490 |
| 2006-05-15 | 153,000 | 153,000 | 151,000 | 151,000 | 596 | 1,510 |
| 2006-05-12 | 154,000 | 154,000 | 152,000 | 153,000 | 947 | 1,530 |
| 2006-05-11 | 155,000 | 155,000 | 153,000 | 153,000 | 824 | 1,530 |
| 2006-05-10 | 154,000 | 154,000 | 153,000 | 153,000 | 379 | 1,530 |
| 2006-05-09 | 154,000 | 154,000 | 153,000 | 153,000 | 372 | 1,530 |
| 2006-05-08 | 154,000 | 154,000 | 153,000 | 153,000 | 789 | 1,530 |
| 2006-05-02 | 153,000 | 153,000 | 152,000 | 153,000 | 354 | 1,530 |
| 2006-05-01 | 153,000 | 153,000 | 152,000 | 153,000 | 184 | 1,530 |
| 2006-04-28 | 153,000 | 153,000 | 152,000 | 153,000 | 1,014 | 1,530 |
| 2006-04-27 | 153,000 | 154,000 | 152,000 | 153,000 | 773 | 1,530 |
| 2006-04-26 | 152,000 | 152,000 | 150,000 | 152,000 | 599 | 1,520 |
| 2006-04-25 | 148,000 | 151,000 | 148,000 | 151,000 | 774 | 1,510 |
| 2006-04-24 | 149,000 | 149,000 | 145,000 | 147,000 | 894 | 1,470 |
| 2006-04-21 | 151,000 | 151,000 | 147,000 | 149,000 | 1,247 | 1,490 |
| 2006-04-20 | 153,000 | 153,000 | 150,000 | 150,000 | 969 | 1,500 |
| 2006-04-19 | 153,000 | 153,000 | 151,000 | 152,000 | 731 | 1,520 |
| 2006-04-18 | 150,000 | 152,000 | 150,000 | 151,000 | 516 | 1,510 |
| 2006-04-17 | 153,000 | 154,000 | 151,000 | 151,000 | 797 | 1,510 |
| 2006-04-14 | 154,000 | 155,000 | 152,000 | 152,000 | 644 | 1,520 |
| 2006-04-13 | 155,000 | 155,000 | 153,000 | 154,000 | 706 | 1,540 |
| 2006-04-12 | 155,000 | 156,000 | 154,000 | 154,000 | 525 | 1,540 |
| 2006-04-11 | 156,000 | 157,000 | 154,000 | 156,000 | 1,286 | 1,560 |
| 2006-04-10 | 153,000 | 158,000 | 152,000 | 156,000 | 3,067 | 1,560 |
| 2006-04-07 | 154,000 | 155,000 | 152,000 | 153,000 | 702 | 1,530 |
| 2006-04-06 | 153,000 | 154,000 | 152,000 | 154,000 | 388 | 1,540 |
| 2006-04-05 | 154,000 | 154,000 | 152,000 | 152,000 | 604 | 1,520 |
| 2006-04-04 | 154,000 | 155,000 | 153,000 | 154,000 | 663 | 1,540 |
| 2006-04-03 | 153,000 | 155,000 | 153,000 | 154,000 | 712 | 1,540 |
| 2006-03-31 | 151,000 | 153,000 | 150,000 | 152,000 | 881 | 1,520 |
| 2006-03-30 | 152,000 | 154,000 | 151,000 | 152,000 | 1,282 | 1,520 |
| 2006-03-29 | 149,000 | 152,000 | 149,000 | 151,000 | 1,198 | 1,510 |
| 2006-03-28 | 149,000 | 149,000 | 148,000 | 149,000 | 471 | 1,490 |
| 2006-03-27 | 149,000 | 149,000 | 148,000 | 149,000 | 609 | 1,490 |
| 2006-03-24 | 150,000 | 150,000 | 147,000 | 148,000 | 447 | 1,480 |
| 2006-03-23 | 149,000 | 150,000 | 148,000 | 149,000 | 662 | 1,490 |
| 2006-03-22 | 149,000 | 149,000 | 147,000 | 148,000 | 305 | 1,480 |
| 2006-03-20 | 148,000 | 149,000 | 148,000 | 149,000 | 218 | 1,490 |
| 2006-03-17 | 147,000 | 148,000 | 146,000 | 148,000 | 190 | 1,480 |
| 2006-03-16 | 147,000 | 148,000 | 146,000 | 146,000 | 262 | 1,460 |
| 2006-03-15 | 146,000 | 149,000 | 146,000 | 147,000 | 557 | 1,470 |
| 2006-03-14 | 150,000 | 151,000 | 147,000 | 148,000 | 518 | 1,480 |
| 2006-03-13 | 147,000 | 151,000 | 146,000 | 150,000 | 839 | 1,500 |
| 2006-03-10 | 145,000 | 146,000 | 144,000 | 146,000 | 657 | 1,460 |
| 2006-03-09 | 145,000 | 145,000 | 143,000 | 145,000 | 428 | 1,450 |
| 2006-03-08 | 143,000 | 145,000 | 143,000 | 144,000 | 300 | 1,440 |
| 2006-03-07 | 146,000 | 147,000 | 143,000 | 144,000 | 489 | 1,440 |
| 2006-03-06 | 145,000 | 146,000 | 143,000 | 146,000 | 358 | 1,460 |
| 2006-03-03 | 147,000 | 147,000 | 145,000 | 145,000 | 271 | 1,450 |
| 2006-03-02 | 148,000 | 150,000 | 146,000 | 147,000 | 317 | 1,470 |
| 2006-03-01 | 149,000 | 150,000 | 146,000 | 147,000 | 836 | 1,470 |
| 2006-02-28 | 153,000 | 157,000 | 149,000 | 149,000 | 1,940 | 1,490 |
| 2006-02-27 | 152,000 | 156,000 | 151,000 | 153,000 | 1,204 | 1,530 |
| 2006-02-24 | 152,000 | 153,000 | 150,000 | 153,000 | 687 | 1,530 |
| 2006-02-23 | 150,000 | 152,000 | 148,000 | 151,000 | 649 | 1,510 |
| 2006-02-22 | 145,000 | 149,000 | 145,000 | 147,000 | 808 | 1,470 |
| 2006-02-21 | 142,000 | 146,000 | 141,000 | 145,000 | 796 | 1,450 |
| 2006-02-20 | 150,000 | 150,000 | 141,000 | 144,000 | 883 | 1,440 |
| 2006-02-17 | 151,000 | 151,000 | 147,000 | 149,000 | 1,168 | 1,490 |
| 2006-02-16 | 147,000 | 151,000 | 147,000 | 149,000 | 855 | 1,490 |
| 2006-02-15 | 148,000 | 149,000 | 146,000 | 147,000 | 664 | 1,470 |
| 2006-02-14 | 148,000 | 150,000 | 142,000 | 146,000 | 2,375 | 1,460 |
| 2006-02-13 | 157,000 | 157,000 | 148,000 | 151,000 | 2,062 | 1,510 |
| 2006-02-10 | 160,000 | 161,000 | 157,000 | 158,000 | 908 | 1,580 |
| 2006-02-09 | 159,000 | 161,000 | 159,000 | 160,000 | 964 | 1,600 |
| 2006-02-08 | 160,000 | 161,000 | 158,000 | 158,000 | 1,249 | 1,580 |
| 2006-02-07 | 160,000 | 160,000 | 158,000 | 160,000 | 617 | 1,600 |
| 2006-02-06 | 158,000 | 160,000 | 157,000 | 159,000 | 766 | 1,590 |
| 2006-02-03 | 155,000 | 158,000 | 155,000 | 157,000 | 1,201 | 1,570 |
| 2006-02-02 | 160,000 | 160,000 | 155,000 | 156,000 | 1,569 | 1,560 |
| 2006-02-01 | 160,000 | 161,000 | 160,000 | 160,000 | 572 | 1,600 |
| 2006-01-31 | 162,000 | 162,000 | 159,000 | 159,000 | 1,273 | 1,590 |
| 2006-01-30 | 163,000 | 164,000 | 161,000 | 162,000 | 1,105 | 1,620 |
| 2006-01-27 | 166,000 | 166,000 | 160,000 | 162,000 | 2,199 | 1,620 |
| 2006-01-26 | 160,000 | 165,000 | 159,000 | 164,000 | 3,612 | 1,640 |
| 2006-01-25 | 159,000 | 161,000 | 158,000 | 158,000 | 1,452 | 1,580 |
| 2006-01-24 | 154,000 | 159,000 | 153,000 | 158,000 | 2,276 | 1,580 |
| 2006-01-23 | 153,000 | 154,000 | 149,000 | 152,000 | 1,216 | 1,520 |
| 2006-01-20 | 161,000 | 162,000 | 153,000 | 154,000 | 2,663 | 1,540 |
| 2006-01-19 | 149,000 | 160,000 | 149,000 | 159,000 | 2,904 | 1,590 |
| 2006-01-18 | 156,000 | 156,000 | 142,000 | 150,000 | 4,658 | 1,500 |
| 2006-01-17 | 160,000 | 171,000 | 152,000 | 161,000 | 22,450 | 1,610 |
| 2006-01-16 | 153,000 | 160,000 | 152,000 | 160,000 | 9,336 | 1,600 |
| 2006-01-13 | 140,000 | 142,000 | 139,000 | 140,000 | 1,462 | 1,400 |
| 2006-01-12 | 137,000 | 139,000 | 136,000 | 138,000 | 1,888 | 1,380 |
| 2006-01-11 | 135,000 | 136,000 | 135,000 | 136,000 | 610 | 1,360 |
| 2006-01-10 | 136,000 | 137,000 | 135,000 | 135,000 | 819 | 1,350 |
| 2006-01-06 | 134,000 | 136,000 | 133,000 | 135,000 | 1,247 | 1,350 |
| 2006-01-05 | 138,000 | 138,000 | 134,000 | 134,000 | 1,727 | 1,340 |
| 2006-01-04 | 138,000 | 139,000 | 137,000 | 138,000 | 387 | 1,380 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
