2789 (株)カルラ 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 | 690 | 691 | 688 | 690 | 25,100 | 690 |
| 2006-12-28 | 698 | 698 | 694 | 695 | 18,400 | 695 |
| 2006-12-27 | 692 | 697 | 691 | 694 | 31,000 | 694 |
| 2006-12-26 | 690 | 690 | 680 | 687 | 26,600 | 687 |
| 2006-12-25 | 707 | 707 | 695 | 700 | 33,600 | 700 |
| 2006-12-22 | 709 | 713 | 701 | 709 | 24,600 | 709 |
| 2006-12-21 | 732 | 739 | 716 | 719 | 14,000 | 719 |
| 2006-12-20 | 734 | 745 | 723 | 734 | 12,700 | 734 |
| 2006-12-19 | 750 | 750 | 721 | 737 | 49,900 | 737 |
| 2006-12-18 | 750 | 754 | 748 | 749 | 25,500 | 749 |
| 2006-12-15 | 747 | 748 | 743 | 748 | 18,400 | 748 |
| 2006-12-14 | 736 | 744 | 736 | 740 | 25,800 | 740 |
| 2006-12-13 | 736 | 739 | 730 | 735 | 27,900 | 735 |
| 2006-12-12 | 717 | 729 | 716 | 725 | 27,000 | 725 |
| 2006-12-11 | 712 | 715 | 710 | 715 | 20,300 | 715 |
| 2006-12-08 | 710 | 715 | 708 | 711 | 17,600 | 711 |
| 2006-12-07 | 708 | 717 | 707 | 710 | 9,000 | 710 |
| 2006-12-06 | 712 | 716 | 707 | 707 | 16,000 | 707 |
| 2006-12-05 | 710 | 712 | 709 | 710 | 6,100 | 710 |
| 2006-12-04 | 706 | 710 | 703 | 705 | 15,200 | 705 |
| 2006-12-01 | 710 | 712 | 705 | 708 | 16,000 | 708 |
| 2006-11-30 | 720 | 723 | 713 | 715 | 15,000 | 715 |
| 2006-11-29 | 709 | 718 | 707 | 717 | 5,800 | 717 |
| 2006-11-28 | 700 | 709 | 700 | 707 | 10,800 | 707 |
| 2006-11-27 | 700 | 706 | 699 | 700 | 9,600 | 700 |
| 2006-11-24 | 700 | 703 | 694 | 700 | 8,600 | 700 |
| 2006-11-22 | 694 | 701 | 693 | 701 | 8,500 | 701 |
| 2006-11-21 | 692 | 704 | 691 | 693 | 6,000 | 693 |
| 2006-11-20 | 715 | 715 | 691 | 691 | 26,000 | 691 |
| 2006-11-17 | 730 | 732 | 712 | 715 | 8,000 | 715 |
| 2006-11-16 | 713 | 720 | 713 | 720 | 5,200 | 720 |
| 2006-11-15 | 724 | 724 | 712 | 712 | 13,100 | 712 |
| 2006-11-14 | 708 | 725 | 708 | 718 | 7,100 | 718 |
| 2006-11-13 | 705 | 710 | 703 | 710 | 9,200 | 710 |
| 2006-11-10 | 715 | 715 | 700 | 703 | 16,300 | 703 |
| 2006-11-09 | 730 | 730 | 704 | 712 | 17,100 | 712 |
| 2006-11-08 | 740 | 741 | 731 | 733 | 17,700 | 733 |
| 2006-11-07 | 750 | 752 | 740 | 741 | 17,600 | 741 |
| 2006-11-06 | 740 | 755 | 740 | 755 | 16,000 | 755 |
| 2006-11-02 | 769 | 769 | 726 | 740 | 46,600 | 740 |
| 2006-11-01 | 793 | 793 | 770 | 777 | 20,700 | 777 |
| 2006-10-31 | 796 | 798 | 790 | 791 | 16,600 | 791 |
| 2006-10-30 | 790 | 800 | 789 | 794 | 12,400 | 794 |
| 2006-10-27 | 803 | 804 | 780 | 789 | 45,300 | 789 |
| 2006-10-26 | 823 | 823 | 804 | 804 | 28,700 | 804 |
| 2006-10-25 | 820 | 824 | 810 | 815 | 47,300 | 815 |
| 2006-10-24 | 850 | 853 | 818 | 818 | 63,900 | 818 |
| 2006-10-23 | 832 | 842 | 823 | 840 | 40,600 | 840 |
| 2006-10-20 | 850 | 869 | 831 | 832 | 40,900 | 832 |
| 2006-10-19 | 871 | 872 | 822 | 848 | 51,700 | 848 |
| 2006-10-18 | 899 | 899 | 866 | 871 | 27,100 | 871 |
| 2006-10-17 | 921 | 921 | 899 | 899 | 25,800 | 899 |
| 2006-10-16 | 924 | 945 | 924 | 924 | 6,400 | 924 |
| 2006-10-13 | 971 | 971 | 910 | 914 | 16,200 | 914 |
| 2006-10-12 | 989 | 989 | 970 | 970 | 5,100 | 970 |
| 2006-10-11 | 990 | 990 | 977 | 977 | 9,000 | 977 |
| 2006-10-10 | 997 | 999 | 990 | 990 | 6,800 | 990 |
| 2006-10-06 | 1,000 | 1,000 | 990 | 992 | 4,700 | 992 |
| 2006-10-05 | 989 | 1,000 | 985 | 1,000 | 5,300 | 1,000 |
| 2006-10-04 | 995 | 995 | 988 | 988 | 15,600 | 988 |
| 2006-10-03 | 999 | 1,000 | 993 | 996 | 11,100 | 996 |
| 2006-10-02 | 1,015 | 1,015 | 998 | 998 | 27,000 | 998 |
| 2006-09-29 | 1,022 | 1,023 | 1,014 | 1,018 | 11,400 | 1,018 |
| 2006-09-28 | 1,034 | 1,035 | 1,024 | 1,027 | 3,700 | 1,027 |
| 2006-09-27 | 1,039 | 1,040 | 1,029 | 1,029 | 5,800 | 1,029 |
| 2006-09-26 | 1,060 | 1,060 | 1,035 | 1,040 | 4,200 | 1,040 |
| 2006-09-25 | 1,036 | 1,050 | 1,036 | 1,045 | 3,500 | 1,045 |
| 2006-09-22 | 1,067 | 1,076 | 1,067 | 1,076 | 3,800 | 1,076 |
| 2006-09-21 | 1,040 | 1,067 | 1,020 | 1,067 | 5,100 | 1,067 |
| 2006-09-20 | 1,061 | 1,061 | 1,050 | 1,052 | 3,300 | 1,052 |
| 2006-09-19 | 1,052 | 1,068 | 1,052 | 1,060 | 1,800 | 1,060 |
| 2006-09-15 | 1,070 | 1,070 | 1,055 | 1,056 | 800 | 1,056 |
| 2006-09-14 | 1,090 | 1,090 | 1,066 | 1,066 | 2,700 | 1,066 |
| 2006-09-13 | 1,105 | 1,105 | 1,090 | 1,090 | 2,300 | 1,090 |
| 2006-09-12 | 1,105 | 1,105 | 1,100 | 1,105 | 900 | 1,105 |
| 2006-09-11 | 1,111 | 1,111 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-09-08 | 1,117 | 1,117 | 1,091 | 1,110 | 2,400 | 1,110 |
| 2006-09-07 | 1,080 | 1,090 | 1,080 | 1,090 | 800 | 1,090 |
| 2006-09-06 | 1,081 | 1,099 | 1,081 | 1,086 | 4,500 | 1,086 |
| 2006-09-05 | 1,090 | 1,090 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2006-09-04 | 1,098 | 1,115 | 1,090 | 1,090 | 3,200 | 1,090 |
| 2006-09-01 | 1,081 | 1,088 | 1,050 | 1,088 | 8,500 | 1,088 |
| 2006-08-31 | 1,105 | 1,109 | 1,101 | 1,101 | 3,000 | 1,101 |
| 2006-08-30 | 1,095 | 1,105 | 1,090 | 1,100 | 5,100 | 1,100 |
| 2006-08-29 | 1,090 | 1,095 | 1,090 | 1,094 | 1,500 | 1,094 |
| 2006-08-28 | 1,090 | 1,090 | 1,085 | 1,090 | 2,600 | 1,090 |
| 2006-08-25 | 1,080 | 1,090 | 1,070 | 1,081 | 4,000 | 1,081 |
| 2006-08-24 | 1,069 | 1,076 | 1,065 | 1,070 | 4,700 | 1,070 |
| 2006-08-23 | 1,060 | 1,066 | 1,055 | 1,056 | 2,200 | 1,056 |
| 2006-08-22 | 1,050 | 1,057 | 1,050 | 1,052 | 2,500 | 1,052 |
| 2006-08-21 | 1,082 | 1,082 | 1,046 | 1,049 | 2,400 | 1,049 |
| 2006-08-18 | 1,043 | 1,055 | 1,042 | 1,042 | 4,800 | 1,042 |
| 2006-08-17 | 1,039 | 1,050 | 1,039 | 1,050 | 3,800 | 1,050 |
| 2006-08-16 | 1,039 | 1,046 | 1,037 | 1,040 | 1,500 | 1,040 |
| 2006-08-15 | 1,034 | 1,043 | 1,034 | 1,037 | 1,800 | 1,037 |
| 2006-08-14 | 1,035 | 1,040 | 1,032 | 1,040 | 1,300 | 1,040 |
| 2006-08-11 | 1,038 | 1,040 | 1,032 | 1,032 | 1,400 | 1,032 |
| 2006-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2006-08-09 | 1,037 | 1,040 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2006-08-08 | 1,046 | 1,046 | 1,035 | 1,045 | 300 | 1,045 |
| 2006-08-07 | 1,030 | 1,050 | 1,030 | 1,050 | 2,400 | 1,050 |
| 2006-08-04 | 1,035 | 1,039 | 1,030 | 1,038 | 800 | 1,038 |
| 2006-08-03 | 1,034 | 1,039 | 1,030 | 1,038 | 2,200 | 1,038 |
| 2006-08-02 | 1,021 | 1,031 | 1,021 | 1,027 | 900 | 1,027 |
| 2006-08-01 | 1,025 | 1,026 | 1,021 | 1,021 | 2,700 | 1,021 |
| 2006-07-31 | 1,022 | 1,030 | 1,022 | 1,025 | 2,500 | 1,025 |
| 2006-07-28 | 1,022 | 1,034 | 1,021 | 1,034 | 900 | 1,034 |
| 2006-07-27 | 1,030 | 1,030 | 1,026 | 1,026 | 1,200 | 1,026 |
| 2006-07-26 | 1,037 | 1,039 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2006-07-25 | 1,038 | 1,055 | 1,035 | 1,035 | 5,100 | 1,035 |
| 2006-07-24 | 1,050 | 1,059 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2006-07-21 | 1,040 | 1,050 | 1,035 | 1,050 | 2,100 | 1,050 |
| 2006-07-20 | 1,059 | 1,059 | 1,038 | 1,038 | 500 | 1,038 |
| 2006-07-19 | 1,043 | 1,043 | 1,030 | 1,035 | 3,200 | 1,035 |
| 2006-07-18 | 1,051 | 1,070 | 1,051 | 1,060 | 11,600 | 1,060 |
| 2006-07-14 | 1,060 | 1,073 | 1,052 | 1,070 | 9,300 | 1,070 |
| 2006-07-13 | 1,034 | 1,075 | 1,034 | 1,072 | 4,900 | 1,072 |
| 2006-07-12 | 1,059 | 1,059 | 1,041 | 1,044 | 4,100 | 1,044 |
| 2006-07-11 | 1,056 | 1,056 | 1,033 | 1,036 | 4,000 | 1,036 |
| 2006-07-10 | 1,050 | 1,052 | 1,040 | 1,052 | 5,700 | 1,052 |
| 2006-07-07 | 1,021 | 1,039 | 1,021 | 1,037 | 5,400 | 1,037 |
| 2006-07-06 | 1,025 | 1,025 | 1,020 | 1,025 | 5,900 | 1,025 |
| 2006-07-05 | 1,030 | 1,035 | 1,023 | 1,030 | 9,200 | 1,030 |
| 2006-07-04 | 1,038 | 1,054 | 1,033 | 1,034 | 9,600 | 1,034 |
| 2006-07-03 | 1,036 | 1,048 | 1,033 | 1,048 | 3,200 | 1,048 |
| 2006-06-30 | 1,060 | 1,060 | 1,032 | 1,032 | 7,300 | 1,032 |
| 2006-06-29 | 1,058 | 1,060 | 1,045 | 1,050 | 6,300 | 1,050 |
| 2006-06-28 | 1,068 | 1,068 | 1,046 | 1,046 | 12,700 | 1,046 |
| 2006-06-27 | 1,060 | 1,067 | 1,059 | 1,067 | 9,100 | 1,067 |
| 2006-06-26 | 1,050 | 1,060 | 1,049 | 1,052 | 3,500 | 1,052 |
| 2006-06-23 | 1,040 | 1,045 | 1,040 | 1,045 | 1,200 | 1,045 |
| 2006-06-22 | 1,034 | 1,042 | 1,026 | 1,036 | 4,300 | 1,036 |
| 2006-06-21 | 1,023 | 1,032 | 1,008 | 1,032 | 3,800 | 1,032 |
| 2006-06-20 | 1,018 | 1,018 | 1,003 | 1,003 | 21,400 | 1,003 |
| 2006-06-19 | 1,020 | 1,021 | 1,012 | 1,015 | 17,100 | 1,015 |
| 2006-06-16 | 1,039 | 1,039 | 1,015 | 1,015 | 9,800 | 1,015 |
| 2006-06-15 | 1,018 | 1,049 | 1,013 | 1,013 | 13,200 | 1,013 |
| 2006-06-14 | 1,030 | 1,030 | 1,015 | 1,018 | 4,200 | 1,018 |
| 2006-06-13 | 1,030 | 1,033 | 1,030 | 1,033 | 1,400 | 1,033 |
| 2006-06-12 | 1,045 | 1,048 | 1,026 | 1,026 | 2,700 | 1,026 |
| 2006-06-09 | 1,012 | 1,050 | 1,012 | 1,018 | 8,800 | 1,018 |
| 2006-06-08 | 1,051 | 1,052 | 1,020 | 1,020 | 5,800 | 1,020 |
| 2006-06-07 | 1,070 | 1,070 | 1,056 | 1,056 | 2,500 | 1,056 |
| 2006-06-06 | 1,118 | 1,118 | 1,080 | 1,080 | 3,100 | 1,080 |
| 2006-06-05 | 1,101 | 1,119 | 1,101 | 1,119 | 1,400 | 1,119 |
| 2006-06-02 | 1,092 | 1,111 | 1,080 | 1,111 | 6,000 | 1,111 |
| 2006-06-01 | 1,088 | 1,119 | 1,088 | 1,112 | 3,500 | 1,112 |
| 2006-05-31 | 1,090 | 1,099 | 1,088 | 1,088 | 900 | 1,088 |
| 2006-05-30 | 1,091 | 1,091 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2006-05-29 | 1,093 | 1,093 | 1,091 | 1,091 | 1,200 | 1,091 |
| 2006-05-26 | 1,109 | 1,109 | 1,086 | 1,086 | 1,300 | 1,086 |
| 2006-05-25 | 1,112 | 1,138 | 1,080 | 1,093 | 6,500 | 1,093 |
| 2006-05-24 | 1,118 | 1,124 | 1,080 | 1,092 | 15,800 | 1,092 |
| 2006-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-05-22 | 1,148 | 1,150 | 1,132 | 1,150 | 6,600 | 1,150 |
| 2006-05-19 | 1,129 | 1,132 | 1,115 | 1,130 | 2,500 | 1,130 |
| 2006-05-18 | 1,130 | 1,130 | 1,060 | 1,130 | 6,800 | 1,130 |
| 2006-05-17 | 1,121 | 1,149 | 1,110 | 1,130 | 2,800 | 1,130 |
| 2006-05-16 | 1,162 | 1,180 | 1,161 | 1,161 | 2,600 | 1,161 |
| 2006-05-15 | 1,168 | 1,168 | 1,110 | 1,161 | 3,000 | 1,161 |
| 2006-05-12 | 1,200 | 1,200 | 1,160 | 1,166 | 2,400 | 1,166 |
| 2006-05-11 | 1,200 | 1,201 | 1,191 | 1,201 | 12,400 | 1,201 |
| 2006-05-10 | 1,215 | 1,216 | 1,186 | 1,200 | 5,000 | 1,200 |
| 2006-05-09 | 1,185 | 1,195 | 1,180 | 1,195 | 1,400 | 1,195 |
| 2006-05-08 | 1,185 | 1,185 | 1,185 | 1,185 | 1,400 | 1,185 |
| 2006-05-02 | 1,215 | 1,215 | 1,185 | 1,185 | 1,200 | 1,185 |
| 2006-05-01 | 1,205 | 1,215 | 1,205 | 1,215 | 1,500 | 1,215 |
| 2006-04-28 | 1,215 | 1,225 | 1,211 | 1,215 | 1,800 | 1,215 |
| 2006-04-27 | 1,231 | 1,231 | 1,213 | 1,216 | 2,500 | 1,216 |
| 2006-04-26 | 1,225 | 1,233 | 1,225 | 1,232 | 2,100 | 1,232 |
| 2006-04-25 | 1,200 | 1,233 | 1,200 | 1,233 | 3,200 | 1,233 |
| 2006-04-24 | 1,215 | 1,223 | 1,195 | 1,220 | 7,000 | 1,220 |
| 2006-04-21 | 1,181 | 1,205 | 1,181 | 1,195 | 2,000 | 1,195 |
| 2006-04-20 | 1,215 | 1,220 | 1,205 | 1,205 | 3,100 | 1,205 |
| 2006-04-19 | 1,250 | 1,250 | 1,220 | 1,220 | 2,800 | 1,220 |
| 2006-04-18 | 1,236 | 1,250 | 1,236 | 1,250 | 700 | 1,250 |
| 2006-04-17 | 1,278 | 1,280 | 1,215 | 1,278 | 9,800 | 1,278 |
| 2006-04-14 | 1,256 | 1,278 | 1,256 | 1,257 | 4,100 | 1,257 |
| 2006-04-13 | 1,260 | 1,279 | 1,252 | 1,254 | 8,600 | 1,254 |
| 2006-04-12 | 1,278 | 1,278 | 1,260 | 1,260 | 2,700 | 1,260 |
| 2006-04-11 | 1,280 | 1,284 | 1,260 | 1,281 | 6,500 | 1,281 |
| 2006-04-10 | 1,260 | 1,275 | 1,260 | 1,270 | 14,800 | 1,270 |
| 2006-04-07 | 1,225 | 1,255 | 1,225 | 1,248 | 15,800 | 1,248 |
| 2006-04-06 | 1,246 | 1,300 | 1,246 | 1,285 | 39,800 | 1,285 |
| 2006-04-05 | 1,238 | 1,238 | 1,230 | 1,235 | 5,900 | 1,235 |
| 2006-04-04 | 1,205 | 1,229 | 1,205 | 1,229 | 6,600 | 1,229 |
| 2006-04-03 | 1,179 | 1,206 | 1,175 | 1,206 | 9,800 | 1,206 |
| 2006-03-31 | 1,168 | 1,175 | 1,162 | 1,175 | 7,100 | 1,175 |
| 2006-03-30 | 1,165 | 1,168 | 1,155 | 1,160 | 3,700 | 1,160 |
| 2006-03-29 | 1,143 | 1,155 | 1,120 | 1,155 | 8,300 | 1,155 |
| 2006-03-28 | 1,196 | 1,196 | 1,150 | 1,150 | 8,300 | 1,150 |
| 2006-03-27 | 1,160 | 1,199 | 1,160 | 1,186 | 17,900 | 1,186 |
| 2006-03-24 | 1,099 | 1,140 | 1,084 | 1,140 | 14,000 | 1,140 |
| 2006-03-23 | 1,090 | 1,093 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2006-03-22 | 1,102 | 1,102 | 1,045 | 1,070 | 19,500 | 1,070 |
| 2006-03-20 | 1,121 | 1,121 | 1,100 | 1,101 | 4,000 | 1,101 |
| 2006-03-17 | 1,125 | 1,125 | 1,120 | 1,121 | 3,100 | 1,121 |
| 2006-03-16 | 1,130 | 1,130 | 1,125 | 1,130 | 12,200 | 1,130 |
| 2006-03-15 | 1,124 | 1,130 | 1,111 | 1,130 | 10,600 | 1,130 |
| 2006-03-14 | 1,114 | 1,114 | 1,101 | 1,109 | 8,700 | 1,109 |
| 2006-03-13 | 1,080 | 1,115 | 1,080 | 1,096 | 33,700 | 1,096 |
| 2006-03-10 | 1,069 | 1,080 | 1,068 | 1,080 | 15,300 | 1,080 |
| 2006-03-09 | 1,060 | 1,068 | 1,056 | 1,065 | 7,400 | 1,065 |
| 2006-03-08 | 1,069 | 1,069 | 1,059 | 1,060 | 8,100 | 1,060 |
| 2006-03-07 | 1,063 | 1,070 | 1,055 | 1,060 | 11,100 | 1,060 |
| 2006-03-06 | 1,089 | 1,089 | 1,060 | 1,073 | 8,100 | 1,073 |
| 2006-03-03 | 1,130 | 1,130 | 1,084 | 1,090 | 23,400 | 1,090 |
| 2006-03-02 | 1,081 | 1,086 | 1,060 | 1,079 | 15,000 | 1,079 |
| 2006-03-01 | 1,118 | 1,118 | 1,077 | 1,080 | 21,000 | 1,080 |
| 2006-02-28 | 1,130 | 1,143 | 1,120 | 1,120 | 10,400 | 1,120 |
| 2006-02-27 | 1,168 | 1,168 | 1,123 | 1,123 | 17,300 | 1,123 |
| 2006-02-24 | 1,175 | 1,178 | 1,128 | 1,128 | 53,900 | 1,128 |
| 2006-02-23 | 1,155 | 1,155 | 1,115 | 1,135 | 32,700 | 1,135 |
| 2006-02-22 | 1,210 | 1,267 | 1,165 | 1,190 | 15,300 | 1,190 |
| 2006-02-21 | 1,136 | 1,229 | 1,128 | 1,150 | 17,300 | 1,150 |
| 2006-02-20 | 1,170 | 1,185 | 1,150 | 1,150 | 14,700 | 1,150 |
| 2006-02-17 | 1,280 | 1,290 | 1,221 | 1,230 | 10,500 | 1,230 |
| 2006-02-16 | 1,310 | 1,310 | 1,272 | 1,275 | 4,800 | 1,275 |
| 2006-02-15 | 1,340 | 1,348 | 1,271 | 1,290 | 18,100 | 1,290 |
| 2006-02-14 | 1,330 | 1,340 | 1,300 | 1,335 | 8,000 | 1,335 |
| 2006-02-13 | 1,408 | 1,408 | 1,358 | 1,390 | 7,700 | 1,390 |
| 2006-02-10 | 1,430 | 1,440 | 1,365 | 1,400 | 11,800 | 1,400 |
| 2006-02-09 | 1,455 | 1,455 | 1,430 | 1,430 | 9,000 | 1,430 |
| 2006-02-08 | 1,453 | 1,455 | 1,449 | 1,455 | 22,800 | 1,455 |
| 2006-02-07 | 1,452 | 1,453 | 1,449 | 1,453 | 4,800 | 1,453 |
| 2006-02-06 | 1,445 | 1,451 | 1,443 | 1,450 | 7,100 | 1,450 |
| 2006-02-03 | 1,410 | 1,445 | 1,410 | 1,443 | 8,200 | 1,443 |
| 2006-02-02 | 1,422 | 1,445 | 1,422 | 1,426 | 4,800 | 1,426 |
| 2006-02-01 | 1,445 | 1,447 | 1,420 | 1,420 | 8,400 | 1,420 |
| 2006-01-31 | 1,395 | 1,450 | 1,394 | 1,447 | 15,600 | 1,447 |
| 2006-01-30 | 1,373 | 1,395 | 1,370 | 1,395 | 13,100 | 1,395 |
| 2006-01-27 | 1,340 | 1,347 | 1,325 | 1,347 | 6,000 | 1,347 |
| 2006-01-26 | 1,330 | 1,340 | 1,320 | 1,320 | 1,100 | 1,320 |
| 2006-01-25 | 1,334 | 1,340 | 1,310 | 1,310 | 3,700 | 1,310 |
| 2006-01-24 | 1,335 | 1,335 | 1,280 | 1,334 | 3,100 | 1,334 |
| 2006-01-23 | 1,315 | 1,345 | 1,300 | 1,335 | 6,200 | 1,335 |
| 2006-01-20 | 1,330 | 1,355 | 1,310 | 1,335 | 7,200 | 1,335 |
| 2006-01-19 | 1,230 | 1,330 | 1,230 | 1,325 | 11,300 | 1,325 |
| 2006-01-18 | 1,375 | 1,375 | 1,185 | 1,330 | 22,000 | 1,330 |
| 2006-01-17 | 1,360 | 1,390 | 1,360 | 1,385 | 27,000 | 1,385 |
| 2006-01-16 | 1,361 | 1,377 | 1,360 | 1,377 | 21,800 | 1,377 |
| 2006-01-13 | 1,374 | 1,374 | 1,358 | 1,360 | 7,100 | 1,360 |
| 2006-01-12 | 1,374 | 1,375 | 1,352 | 1,355 | 9,400 | 1,355 |
| 2006-01-11 | 1,390 | 1,395 | 1,369 | 1,375 | 10,900 | 1,375 |
| 2006-01-10 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 | 1,380 |
| 2006-01-06 | 1,344 | 1,344 | 1,325 | 1,340 | 5,000 | 1,340 |
| 2006-01-05 | 1,340 | 1,344 | 1,315 | 1,318 | 7,500 | 1,318 |
| 2006-01-04 | 1,299 | 1,335 | 1,298 | 1,313 | 13,300 | 1,313 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
