2721 (株)ジェイホールディングス 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 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2006-12-28 | 126,000 | 129,000 | 126,000 | 128,000 | 7 | 1,280 |
| 2006-12-27 | 133,000 | 133,000 | 124,000 | 124,000 | 39 | 1,240 |
| 2006-12-26 | 138,000 | 138,000 | 132,000 | 133,000 | 29 | 1,330 |
| 2006-12-25 | 130,000 | 130,000 | 128,000 | 128,000 | 8 | 1,280 |
| 2006-12-22 | 130,000 | 131,000 | 130,000 | 130,000 | 4 | 1,300 |
| 2006-12-21 | 131,000 | 135,000 | 131,000 | 131,000 | 12 | 1,310 |
| 2006-12-20 | 128,000 | 130,000 | 128,000 | 130,000 | 9 | 1,300 |
| 2006-12-19 | 132,000 | 132,000 | 128,000 | 128,000 | 16 | 1,280 |
| 2006-12-18 | 136,000 | 136,000 | 131,000 | 131,000 | 17 | 1,310 |
| 2006-12-15 | 134,000 | 134,000 | 130,000 | 133,000 | 16 | 1,330 |
| 2006-12-14 | 135,000 | 135,000 | 132,000 | 132,000 | 4 | 1,320 |
| 2006-12-13 | 133,000 | 135,000 | 133,000 | 134,000 | 15 | 1,340 |
| 2006-12-12 | 131,000 | 136,000 | 130,000 | 134,000 | 29 | 1,340 |
| 2006-12-11 | 131,000 | 131,000 | 124,000 | 128,000 | 41 | 1,280 |
| 2006-12-08 | 131,000 | 131,000 | 130,000 | 130,000 | 16 | 1,300 |
| 2006-12-07 | 132,000 | 133,000 | 131,000 | 132,000 | 12 | 1,320 |
| 2006-12-06 | 134,000 | 134,000 | 131,000 | 133,000 | 6 | 1,330 |
| 2006-12-05 | 134,000 | 134,000 | 132,000 | 132,000 | 19 | 1,320 |
| 2006-12-04 | 135,000 | 135,000 | 130,000 | 132,000 | 34 | 1,320 |
| 2006-12-01 | 136,000 | 138,000 | 128,000 | 133,000 | 87 | 1,330 |
| 2006-11-30 | 134,000 | 135,000 | 131,000 | 134,000 | 63 | 1,340 |
| 2006-11-29 | 137,000 | 138,000 | 130,000 | 130,000 | 192 | 1,300 |
| 2006-11-28 | 131,000 | 148,000 | 131,000 | 141,000 | 384 | 1,410 |
| 2006-11-27 | 127,000 | 131,000 | 122,000 | 131,000 | 268 | 1,310 |
| 2006-11-24 | 116,000 | 116,000 | 111,000 | 111,000 | 37 | 1,110 |
| 2006-11-22 | 108,000 | 118,000 | 106,000 | 108,000 | 30 | 1,080 |
| 2006-11-21 | 103,000 | 107,000 | 102,000 | 102,000 | 31 | 1,020 |
| 2006-11-20 | 110,000 | 110,000 | 106,000 | 107,000 | 26 | 1,070 |
| 2006-11-17 | 118,000 | 118,000 | 112,000 | 112,000 | 19 | 1,120 |
| 2006-11-16 | 122,000 | 122,000 | 114,000 | 116,000 | 17 | 1,160 |
| 2006-11-15 | 119,000 | 120,000 | 117,000 | 120,000 | 14 | 1,200 |
| 2006-11-14 | 121,000 | 121,000 | 115,000 | 119,000 | 25 | 1,190 |
| 2006-11-13 | 127,000 | 127,000 | 122,000 | 122,000 | 16 | 1,220 |
| 2006-11-10 | 129,000 | 129,000 | 126,000 | 127,000 | 29 | 1,270 |
| 2006-11-09 | 139,000 | 155,000 | 127,000 | 131,000 | 602 | 1,310 |
| 2006-11-08 | 140,000 | 140,000 | 134,000 | 135,000 | 18 | 1,350 |
| 2006-11-07 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2006-11-06 | 146,000 | 148,000 | 138,000 | 141,000 | 34 | 1,410 |
| 2006-11-02 | 149,000 | 166,000 | 140,000 | 143,000 | 256 | 1,430 |
| 2006-11-01 | 149,000 | 150,000 | 148,000 | 148,000 | 7 | 1,480 |
| 2006-10-31 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2006-10-30 | 147,000 | 151,000 | 147,000 | 147,000 | 31 | 1,470 |
| 2006-10-27 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2006-10-26 | 150,000 | 150,000 | 149,000 | 149,000 | 5 | 1,490 |
| 2006-10-25 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2006-10-24 | 150,000 | 151,000 | 149,000 | 150,000 | 11 | 1,500 |
| 2006-10-23 | 150,000 | 150,000 | 148,000 | 150,000 | 22 | 1,500 |
| 2006-10-20 | 150,000 | 150,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2006-10-19 | 150,000 | 151,000 | 150,000 | 150,000 | 11 | 1,500 |
| 2006-10-18 | 150,000 | 150,000 | 149,000 | 150,000 | 12 | 1,500 |
| 2006-10-17 | 150,000 | 152,000 | 150,000 | 152,000 | 26 | 1,520 |
| 2006-10-16 | 152,000 | 153,000 | 152,000 | 153,000 | 15 | 1,530 |
| 2006-10-13 | 152,000 | 152,000 | 149,000 | 149,000 | 12 | 1,490 |
| 2006-10-12 | 146,000 | 147,000 | 145,000 | 147,000 | 13 | 1,470 |
| 2006-10-11 | 148,000 | 148,000 | 147,000 | 148,000 | 7 | 1,480 |
| 2006-10-10 | 150,000 | 151,000 | 149,000 | 149,000 | 19 | 1,490 |
| 2006-10-06 | 152,000 | 152,000 | 150,000 | 150,000 | 30 | 1,500 |
| 2006-10-05 | 152,000 | 152,000 | 151,000 | 151,000 | 10 | 1,510 |
| 2006-10-04 | 153,000 | 153,000 | 152,000 | 152,000 | 5 | 1,520 |
| 2006-10-03 | 153,000 | 154,000 | 153,000 | 154,000 | 5 | 1,540 |
| 2006-10-02 | 157,000 | 157,000 | 152,000 | 153,000 | 41 | 1,530 |
| 2006-09-29 | 154,000 | 157,000 | 154,000 | 157,000 | 16 | 1,570 |
| 2006-09-28 | 151,000 | 152,000 | 151,000 | 152,000 | 6 | 1,520 |
| 2006-09-27 | 151,000 | 155,000 | 150,000 | 151,000 | 14 | 1,510 |
| 2006-09-26 | 152,000 | 152,000 | 151,000 | 151,000 | 11 | 1,510 |
| 2006-09-25 | 151,000 | 157,000 | 150,000 | 150,000 | 58 | 1,500 |
| 2006-09-22 | 156,000 | 156,000 | 153,000 | 153,000 | 8 | 1,530 |
| 2006-09-21 | 154,000 | 169,000 | 154,000 | 156,000 | 100 | 1,560 |
| 2006-09-20 | 157,000 | 157,000 | 151,000 | 151,000 | 35 | 1,510 |
| 2006-09-19 | 153,000 | 166,000 | 153,000 | 158,000 | 52 | 1,580 |
| 2006-09-15 | 150,000 | 151,000 | 150,000 | 150,000 | 6 | 1,500 |
| 2006-09-14 | 153,000 | 153,000 | 150,000 | 150,000 | 16 | 1,500 |
| 2006-09-13 | 160,000 | 160,000 | 145,000 | 157,000 | 87 | 1,570 |
| 2006-09-12 | 162,000 | 162,000 | 160,000 | 160,000 | 11 | 1,600 |
| 2006-09-11 | 163,000 | 163,000 | 163,000 | 163,000 | 15 | 1,630 |
| 2006-09-08 | 164,000 | 164,000 | 163,000 | 163,000 | 21 | 1,630 |
| 2006-09-07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 1,650 |
| 2006-09-06 | 167,000 | 169,000 | 163,000 | 168,000 | 11 | 1,680 |
| 2006-09-05 | 168,000 | 169,000 | 168,000 | 169,000 | 15 | 1,690 |
| 2006-09-04 | 168,000 | 168,000 | 163,000 | 165,000 | 11 | 1,650 |
| 2006-09-01 | 165,000 | 168,000 | 165,000 | 168,000 | 2 | 1,680 |
| 2006-08-31 | 165,000 | 166,000 | 165,000 | 166,000 | 30 | 1,660 |
| 2006-08-30 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 1,680 |
| 2006-08-29 | 171,000 | 171,000 | 168,000 | 171,000 | 13 | 1,710 |
| 2006-08-28 | 169,000 | 172,000 | 168,000 | 168,000 | 15 | 1,680 |
| 2006-08-25 | 178,000 | 181,000 | 169,000 | 169,000 | 66 | 1,690 |
| 2006-08-24 | 175,000 | 175,000 | 171,000 | 175,000 | 12 | 1,750 |
| 2006-08-23 | 176,000 | 176,000 | 171,000 | 173,000 | 6 | 1,730 |
| 2006-08-22 | 169,000 | 180,000 | 169,000 | 173,000 | 25 | 1,730 |
| 2006-08-21 | 172,000 | 172,000 | 168,000 | 168,000 | 13 | 1,680 |
| 2006-08-18 | 166,000 | 170,000 | 166,000 | 170,000 | 14 | 1,700 |
| 2006-08-17 | 170,000 | 170,000 | 168,000 | 168,000 | 14 | 1,680 |
| 2006-08-16 | 167,000 | 172,000 | 167,000 | 168,000 | 29 | 1,680 |
| 2006-08-15 | 168,000 | 168,000 | 167,000 | 167,000 | 3 | 1,670 |
| 2006-08-14 | 165,000 | 166,000 | 165,000 | 166,000 | 2 | 1,660 |
| 2006-08-11 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 1,700 |
| 2006-08-10 | 164,000 | 170,000 | 164,000 | 170,000 | 7 | 1,700 |
| 2006-08-09 | 166,000 | 166,000 | 166,000 | 166,000 | 4 | 1,660 |
| 2006-08-08 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 1,680 |
| 2006-08-07 | 166,000 | 166,000 | 166,000 | 166,000 | 3 | 1,660 |
| 2006-08-04 | 166,000 | 170,000 | 166,000 | 169,000 | 15 | 1,690 |
| 2006-08-03 | 169,000 | 170,000 | 166,000 | 166,000 | 5 | 1,660 |
| 2006-08-02 | 167,000 | 172,000 | 167,000 | 167,000 | 10 | 1,670 |
| 2006-08-01 | 167,000 | 173,000 | 163,000 | 164,000 | 5 | 1,640 |
| 2006-07-31 | 167,000 | 168,000 | 167,000 | 168,000 | 4 | 1,680 |
| 2006-07-28 | 163,000 | 167,000 | 163,000 | 164,000 | 6 | 1,640 |
| 2006-07-27 | 162,000 | 165,000 | 162,000 | 165,000 | 7 | 1,650 |
| 2006-07-26 | 167,000 | 167,000 | 164,000 | 165,000 | 5 | 1,650 |
| 2006-07-25 | 163,000 | 167,000 | 163,000 | 167,000 | 3 | 1,670 |
| 2006-07-24 | 165,000 | 166,000 | 163,000 | 166,000 | 6 | 1,660 |
| 2006-07-21 | 167,000 | 167,000 | 163,000 | 165,000 | 8 | 1,650 |
| 2006-07-20 | 166,000 | 166,000 | 155,000 | 162,000 | 30 | 1,620 |
| 2006-07-19 | 165,000 | 165,000 | 164,000 | 164,000 | 12 | 1,640 |
| 2006-07-18 | 166,000 | 166,000 | 165,000 | 165,000 | 9 | 1,650 |
| 2006-07-14 | 172,000 | 172,000 | 168,000 | 169,000 | 25 | 1,690 |
| 2006-07-13 | 166,000 | 170,000 | 166,000 | 169,000 | 11 | 1,690 |
| 2006-07-12 | 167,000 | 168,000 | 166,000 | 166,000 | 4 | 1,660 |
| 2006-07-11 | 168,000 | 173,000 | 168,000 | 169,000 | 16 | 1,690 |
| 2006-07-10 | 169,000 | 175,000 | 166,000 | 171,000 | 27 | 1,710 |
| 2006-07-07 | 170,000 | 170,000 | 168,000 | 169,000 | 12 | 1,690 |
| 2006-07-06 | 170,000 | 170,000 | 168,000 | 170,000 | 8 | 1,700 |
| 2006-07-05 | 170,000 | 171,000 | 170,000 | 170,000 | 20 | 1,700 |
| 2006-07-04 | 170,000 | 175,000 | 169,000 | 175,000 | 18 | 1,750 |
| 2006-07-03 | 167,000 | 172,000 | 165,000 | 170,000 | 39 | 1,700 |
| 2006-06-30 | 172,000 | 173,000 | 167,000 | 169,000 | 42 | 1,690 |
| 2006-06-29 | 174,000 | 185,000 | 165,000 | 170,000 | 290 | 1,700 |
| 2006-06-28 | 165,000 | 194,000 | 165,000 | 180,000 | 617 | 1,800 |
| 2006-06-27 | 165,000 | 165,000 | 164,000 | 164,000 | 5 | 1,640 |
| 2006-06-26 | 163,000 | 164,000 | 161,000 | 161,000 | 18 | 1,610 |
| 2006-06-23 | 164,000 | 166,000 | 163,000 | 166,000 | 8 | 1,660 |
| 2006-06-22 | 164,000 | 166,000 | 163,000 | 164,000 | 17 | 1,640 |
| 2006-06-21 | 162,000 | 164,000 | 162,000 | 164,000 | 7 | 1,640 |
| 2006-06-20 | 168,000 | 168,000 | 164,000 | 164,000 | 9 | 1,640 |
| 2006-06-19 | 170,000 | 172,000 | 169,000 | 170,000 | 9 | 1,700 |
| 2006-06-16 | 180,000 | 180,000 | 176,000 | 176,000 | 12 | 1,760 |
| 2006-06-15 | 168,000 | 177,000 | 165,000 | 174,000 | 40 | 1,740 |
| 2006-06-14 | 162,000 | 165,000 | 162,000 | 165,000 | 24 | 1,650 |
| 2006-06-13 | 162,000 | 162,000 | 160,000 | 162,000 | 14 | 1,620 |
| 2006-06-12 | 163,000 | 163,000 | 163,000 | 163,000 | 4 | 1,630 |
| 2006-06-09 | 159,000 | 167,000 | 159,000 | 163,000 | 27 | 1,630 |
| 2006-06-08 | 163,000 | 163,000 | 158,000 | 160,000 | 31 | 1,600 |
| 2006-06-07 | 167,000 | 167,000 | 164,000 | 164,000 | 21 | 1,640 |
| 2006-06-06 | 164,000 | 167,000 | 163,000 | 165,000 | 10 | 1,650 |
| 2006-06-05 | 162,000 | 171,000 | 161,000 | 167,000 | 38 | 1,670 |
| 2006-06-02 | 162,000 | 168,000 | 156,000 | 168,000 | 70 | 1,680 |
| 2006-06-01 | 167,000 | 175,000 | 165,000 | 165,000 | 66 | 1,650 |
| 2006-05-31 | 178,000 | 178,000 | 161,000 | 170,000 | 134 | 1,700 |
| 2006-05-30 | 214,000 | 216,000 | 175,000 | 175,000 | 756 | 1,750 |
| 2006-05-29 | 178,000 | 199,000 | 178,000 | 199,000 | 132 | 1,990 |
| 2006-05-26 | 169,000 | 173,000 | 168,000 | 169,000 | 38 | 1,690 |
| 2006-05-25 | 168,000 | 175,000 | 165,000 | 172,000 | 87 | 1,720 |
| 2006-05-24 | 166,000 | 166,000 | 162,000 | 165,000 | 48 | 1,650 |
| 2006-05-23 | 168,000 | 168,000 | 156,000 | 160,000 | 138 | 1,600 |
| 2006-05-22 | 170,000 | 183,000 | 170,000 | 172,000 | 32 | 1,720 |
| 2006-05-19 | 174,000 | 174,000 | 169,000 | 173,000 | 27 | 1,730 |
| 2006-05-18 | 162,000 | 170,000 | 160,000 | 167,000 | 34 | 1,670 |
| 2006-05-17 | 174,000 | 174,000 | 157,000 | 170,000 | 47 | 1,700 |
| 2006-05-16 | 184,000 | 184,000 | 173,000 | 173,000 | 106 | 1,730 |
| 2006-05-15 | 180,000 | 182,000 | 175,000 | 181,000 | 70 | 1,810 |
| 2006-05-12 | 198,000 | 198,000 | 182,000 | 189,000 | 49 | 1,890 |
| 2006-05-11 | 195,000 | 201,000 | 190,000 | 198,000 | 68 | 1,980 |
| 2006-05-10 | 204,000 | 205,000 | 198,000 | 198,000 | 46 | 1,980 |
| 2006-05-09 | 211,000 | 211,000 | 202,000 | 204,000 | 59 | 2,040 |
| 2006-05-08 | 215,000 | 215,000 | 210,000 | 212,000 | 40 | 2,120 |
| 2006-05-02 | 214,000 | 218,000 | 211,000 | 214,000 | 40 | 2,140 |
| 2006-05-01 | 220,000 | 220,000 | 210,000 | 219,000 | 26 | 2,190 |
| 2006-04-28 | 225,000 | 225,000 | 218,000 | 222,000 | 33 | 2,220 |
| 2006-04-27 | 227,000 | 240,000 | 220,000 | 224,000 | 140 | 2,240 |
| 2006-04-26 | 236,000 | 238,000 | 216,000 | 219,000 | 131 | 2,190 |
| 2006-04-25 | 229,000 | 235,000 | 216,000 | 232,000 | 106 | 2,320 |
| 2006-04-24 | 253,000 | 253,000 | 226,000 | 231,000 | 184 | 2,310 |
| 2006-04-21 | 240,000 | 264,000 | 229,000 | 233,000 | 570 | 2,330 |
| 2006-04-20 | 265,000 | 301,000 | 263,000 | 263,000 | 2,014 | 2,630 |
| 2006-04-19 | 240,000 | 262,000 | 226,000 | 262,000 | 1,239 | 2,620 |
| 2006-04-18 | 216,000 | 234,000 | 212,000 | 222,000 | 1,439 | 2,220 |
| 2006-04-17 | 252,000 | 252,000 | 252,000 | 252,000 | 47 | 2,520 |
| 2006-04-14 | 292,000 | 292,000 | 292,000 | 292,000 | 395 | 2,920 |
| 2006-04-13 | 220,000 | 252,000 | 218,000 | 252,000 | 1,426 | 2,520 |
| 2006-04-12 | 193,000 | 218,000 | 190,000 | 212,000 | 1,408 | 2,120 |
| 2006-04-11 | 183,000 | 205,000 | 181,000 | 190,000 | 593 | 1,900 |
| 2006-04-10 | 175,000 | 183,000 | 173,000 | 179,000 | 49 | 1,790 |
| 2006-04-07 | 176,000 | 179,000 | 172,000 | 177,000 | 30 | 1,770 |
| 2006-04-06 | 171,000 | 177,000 | 171,000 | 176,000 | 20 | 1,760 |
| 2006-04-05 | 171,000 | 175,000 | 170,000 | 171,000 | 22 | 1,710 |
| 2006-04-04 | 169,000 | 174,000 | 169,000 | 172,000 | 15 | 1,720 |
| 2006-04-03 | 169,000 | 172,000 | 168,000 | 170,000 | 28 | 1,700 |
| 2006-03-31 | 168,000 | 173,000 | 168,000 | 173,000 | 21 | 1,730 |
| 2006-03-30 | 171,000 | 172,000 | 168,000 | 169,000 | 44 | 1,690 |
| 2006-03-29 | 173,000 | 194,000 | 167,000 | 167,000 | 707 | 1,670 |
| 2006-03-28 | 170,000 | 170,000 | 167,000 | 167,000 | 6 | 1,670 |
| 2006-03-27 | 169,000 | 171,000 | 166,000 | 171,000 | 13 | 1,710 |
| 2006-03-24 | 168,000 | 169,000 | 165,000 | 165,000 | 9 | 1,650 |
| 2006-03-23 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 1,680 |
| 2006-03-22 | 168,000 | 168,000 | 167,000 | 167,000 | 9 | 1,670 |
| 2006-03-20 | 165,000 | 166,000 | 165,000 | 166,000 | 4 | 1,660 |
| 2006-03-17 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 1,650 |
| 2006-03-16 | 167,000 | 167,000 | 165,000 | 165,000 | 12 | 1,650 |
| 2006-03-15 | 168,000 | 169,000 | 167,000 | 168,000 | 4 | 1,680 |
| 2006-03-14 | 171,000 | 171,000 | 168,000 | 171,000 | 10 | 1,710 |
| 2006-03-13 | 172,000 | 172,000 | 168,000 | 172,000 | 27 | 1,720 |
| 2006-03-10 | 173,000 | 174,000 | 172,000 | 174,000 | 3 | 1,740 |
| 2006-03-09 | 167,000 | 174,000 | 165,000 | 174,000 | 22 | 1,740 |
| 2006-03-08 | 169,000 | 169,000 | 165,000 | 165,000 | 4 | 1,650 |
| 2006-03-07 | 175,000 | 175,000 | 171,000 | 175,000 | 12 | 1,750 |
| 2006-03-06 | 175,000 | 175,000 | 175,000 | 175,000 | 7 | 1,750 |
| 2006-03-03 | 170,000 | 185,000 | 170,000 | 174,000 | 55 | 1,740 |
| 2006-03-02 | 166,000 | 171,000 | 164,000 | 169,000 | 20 | 1,690 |
| 2006-03-01 | 171,000 | 171,000 | 163,000 | 163,000 | 55 | 1,630 |
| 2006-02-28 | 183,000 | 183,000 | 172,000 | 172,000 | 13 | 1,720 |
| 2006-02-27 | 191,000 | 191,000 | 171,000 | 180,000 | 110 | 1,800 |
| 2006-02-24 | 175,000 | 199,000 | 174,000 | 185,000 | 385 | 1,850 |
| 2006-02-23 | 163,000 | 181,000 | 154,000 | 173,000 | 270 | 1,730 |
| 2006-02-22 | 159,000 | 162,000 | 151,000 | 151,000 | 11 | 1,510 |
| 2006-02-21 | 143,000 | 159,000 | 143,000 | 159,000 | 33 | 1,590 |
| 2006-02-20 | 150,000 | 150,000 | 144,000 | 150,000 | 38 | 1,500 |
| 2006-02-17 | 159,000 | 159,000 | 150,000 | 150,000 | 6 | 1,500 |
| 2006-02-16 | 160,000 | 160,000 | 159,000 | 159,000 | 7 | 1,590 |
| 2006-02-15 | 150,000 | 159,000 | 150,000 | 159,000 | 11 | 1,590 |
| 2006-02-14 | 155,000 | 155,000 | 141,000 | 145,000 | 14 | 1,450 |
| 2006-02-13 | 157,000 | 157,000 | 155,000 | 155,000 | 15 | 1,550 |
| 2006-02-10 | 160,000 | 163,000 | 158,000 | 158,000 | 7 | 1,580 |
| 2006-02-09 | 160,000 | 161,000 | 160,000 | 161,000 | 4 | 1,610 |
| 2006-02-08 | 162,000 | 162,000 | 160,000 | 160,000 | 8 | 1,600 |
| 2006-02-07 | 157,000 | 163,000 | 157,000 | 163,000 | 14 | 1,630 |
| 2006-02-06 | 156,000 | 157,000 | 156,000 | 156,000 | 13 | 1,560 |
| 2006-02-03 | 164,000 | 164,000 | 155,000 | 159,000 | 12 | 1,590 |
| 2006-02-02 | 160,000 | 165,000 | 160,000 | 161,000 | 18 | 1,610 |
| 2006-02-01 | 159,000 | 159,000 | 155,000 | 156,000 | 7 | 1,560 |
| 2006-01-31 | 164,000 | 164,000 | 157,000 | 159,000 | 26 | 1,590 |
| 2006-01-30 | 155,000 | 160,000 | 155,000 | 158,000 | 26 | 1,580 |
| 2006-01-27 | 156,000 | 156,000 | 151,000 | 151,000 | 26 | 1,510 |
| 2006-01-26 | 152,000 | 158,000 | 151,000 | 152,000 | 24 | 1,520 |
| 2006-01-25 | 149,000 | 152,000 | 149,000 | 151,000 | 21 | 1,510 |
| 2006-01-24 | 146,000 | 155,000 | 146,000 | 152,000 | 14 | 1,520 |
| 2006-01-23 | 149,000 | 151,000 | 145,000 | 145,000 | 37 | 1,450 |
| 2006-01-20 | 160,000 | 160,000 | 145,000 | 145,000 | 79 | 1,450 |
| 2006-01-19 | 139,000 | 160,000 | 139,000 | 157,000 | 27 | 1,570 |
| 2006-01-18 | 169,000 | 169,000 | 140,000 | 149,000 | 89 | 1,490 |
| 2006-01-17 | 178,000 | 178,000 | 170,000 | 170,000 | 56 | 1,700 |
| 2006-01-16 | 177,000 | 177,000 | 173,000 | 177,000 | 43 | 1,770 |
| 2006-01-13 | 178,000 | 178,000 | 166,000 | 173,000 | 67 | 1,730 |
| 2006-01-12 | 170,000 | 181,000 | 170,000 | 179,000 | 70 | 1,790 |
| 2006-01-11 | 174,000 | 174,000 | 169,000 | 169,000 | 34 | 1,690 |
| 2006-01-10 | 169,000 | 175,000 | 169,000 | 173,000 | 33 | 1,730 |
| 2006-01-06 | 169,000 | 172,000 | 168,000 | 168,000 | 13 | 1,680 |
| 2006-01-05 | 167,000 | 172,000 | 167,000 | 169,000 | 56 | 1,690 |
| 2006-01-04 | 175,000 | 177,000 | 167,000 | 170,000 | 34 | 1,700 |
分割・併合履歴 ： [2013-12-26]1株→100株
