2926 (株)篠崎屋 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 | 28,500 | 28,500 | 27,950 | 28,400 | 85 | 284 |
| 2006-12-28 | 27,900 | 28,500 | 27,880 | 28,500 | 172 | 285 |
| 2006-12-27 | 27,910 | 28,600 | 27,800 | 27,990 | 537 | 279.90 |
| 2006-12-26 | 27,700 | 27,950 | 27,520 | 27,780 | 584 | 277.80 |
| 2006-12-25 | 28,450 | 28,550 | 27,600 | 28,400 | 767 | 284 |
| 2006-12-22 | 28,510 | 29,000 | 28,200 | 28,500 | 601 | 285 |
| 2006-12-21 | 29,500 | 29,500 | 28,670 | 29,100 | 725 | 291 |
| 2006-12-20 | 29,600 | 29,670 | 29,390 | 29,500 | 477 | 295 |
| 2006-12-19 | 29,400 | 29,680 | 29,400 | 29,540 | 415 | 295.40 |
| 2006-12-18 | 29,400 | 30,000 | 29,400 | 29,800 | 495 | 298 |
| 2006-12-15 | 29,400 | 29,900 | 29,320 | 29,880 | 383 | 298.80 |
| 2006-12-14 | 29,510 | 29,550 | 29,090 | 29,420 | 585 | 294.20 |
| 2006-12-13 | 30,000 | 30,000 | 29,800 | 29,800 | 267 | 298 |
| 2006-12-12 | 30,150 | 30,600 | 29,830 | 30,000 | 422 | 300 |
| 2006-12-11 | 30,300 | 30,500 | 30,100 | 30,150 | 298 | 301.50 |
| 2006-12-08 | 30,100 | 31,250 | 30,000 | 30,200 | 754 | 302 |
| 2006-12-07 | 30,350 | 30,650 | 30,050 | 30,100 | 402 | 301 |
| 2006-12-06 | 30,550 | 30,750 | 30,050 | 30,250 | 423 | 302.50 |
| 2006-12-05 | 30,000 | 30,850 | 30,000 | 30,650 | 154 | 306.50 |
| 2006-12-04 | 30,050 | 30,500 | 29,640 | 30,000 | 393 | 300 |
| 2006-12-01 | 30,550 | 30,600 | 30,100 | 30,100 | 269 | 301 |
| 2006-11-30 | 30,300 | 30,900 | 30,200 | 30,200 | 542 | 302 |
| 2006-11-29 | 30,700 | 31,500 | 30,100 | 30,100 | 450 | 301 |
| 2006-11-28 | 30,000 | 31,000 | 29,660 | 30,700 | 334 | 307 |
| 2006-11-27 | 29,400 | 30,000 | 29,150 | 30,000 | 433 | 300 |
| 2006-11-24 | 30,000 | 30,500 | 29,830 | 30,100 | 341 | 301 |
| 2006-11-22 | 29,590 | 31,000 | 29,550 | 31,000 | 371 | 310 |
| 2006-11-21 | 30,850 | 31,500 | 29,510 | 29,620 | 473 | 296.20 |
| 2006-11-20 | 30,500 | 31,400 | 30,050 | 30,900 | 680 | 309 |
| 2006-11-17 | 30,750 | 32,200 | 30,750 | 30,800 | 1,200 | 308 |
| 2006-11-16 | 29,300 | 30,900 | 29,300 | 30,750 | 1,011 | 307.50 |
| 2006-11-15 | 29,210 | 29,700 | 28,850 | 29,000 | 190 | 290 |
| 2006-11-14 | 28,900 | 29,800 | 28,300 | 29,000 | 545 | 290 |
| 2006-11-13 | 28,300 | 29,000 | 28,000 | 28,000 | 525 | 280 |
| 2006-11-10 | 29,190 | 29,500 | 28,320 | 28,600 | 312 | 286 |
| 2006-11-09 | 28,500 | 29,000 | 28,360 | 28,890 | 229 | 288.90 |
| 2006-11-08 | 28,050 | 29,000 | 28,050 | 28,900 | 579 | 289 |
| 2006-11-07 | 29,100 | 30,000 | 28,050 | 28,050 | 779 | 280.50 |
| 2006-11-06 | 30,800 | 30,800 | 28,800 | 29,700 | 850 | 297 |
| 2006-11-02 | 30,850 | 31,200 | 30,400 | 30,450 | 262 | 304.50 |
| 2006-11-01 | 31,300 | 31,300 | 30,650 | 30,850 | 247 | 308.50 |
| 2006-10-31 | 31,300 | 31,750 | 30,500 | 31,300 | 272 | 313 |
| 2006-10-30 | 30,900 | 31,800 | 30,300 | 31,050 | 216 | 310.50 |
| 2006-10-27 | 31,300 | 32,600 | 30,000 | 30,800 | 982 | 308 |
| 2006-10-26 | 30,750 | 31,750 | 30,600 | 31,700 | 602 | 317 |
| 2006-10-25 | 32,600 | 32,800 | 31,100 | 31,150 | 824 | 311.50 |
| 2006-10-24 | 34,000 | 34,400 | 33,450 | 33,500 | 651 | 335 |
| 2006-10-23 | 34,800 | 34,800 | 34,100 | 34,400 | 387 | 344 |
| 2006-10-20 | 34,900 | 35,400 | 34,800 | 34,850 | 276 | 348.50 |
| 2006-10-19 | 35,500 | 35,500 | 34,500 | 34,500 | 636 | 345 |
| 2006-10-18 | 32,900 | 34,500 | 32,150 | 34,500 | 699 | 345 |
| 2006-10-17 | 33,700 | 33,700 | 31,050 | 32,550 | 1,145 | 325.50 |
| 2006-10-16 | 30,400 | 32,700 | 30,350 | 32,700 | 726 | 327 |
| 2006-10-13 | 28,400 | 31,000 | 28,400 | 29,700 | 688 | 297 |
| 2006-10-12 | 27,700 | 28,300 | 27,520 | 28,100 | 576 | 281 |
| 2006-10-11 | 30,100 | 30,100 | 27,210 | 28,510 | 1,150 | 285.10 |
| 2006-10-10 | 32,650 | 33,600 | 29,650 | 29,800 | 1,296 | 298 |
| 2006-10-06 | 33,900 | 34,250 | 32,900 | 33,650 | 457 | 336.50 |
| 2006-10-05 | 34,850 | 34,850 | 33,500 | 33,600 | 208 | 336 |
| 2006-10-04 | 35,150 | 35,700 | 33,850 | 33,850 | 244 | 338.50 |
| 2006-10-03 | 35,000 | 35,000 | 34,300 | 34,750 | 213 | 347.50 |
| 2006-10-02 | 35,700 | 36,400 | 35,200 | 35,200 | 340 | 352 |
| 2006-09-29 | 36,950 | 37,300 | 35,300 | 35,300 | 423 | 353 |
| 2006-09-28 | 34,050 | 36,150 | 34,050 | 35,900 | 326 | 359 |
| 2006-09-27 | 33,500 | 34,900 | 33,500 | 34,000 | 339 | 340 |
| 2006-09-26 | 35,300 | 35,300 | 33,300 | 33,300 | 481 | 333 |
| 2006-09-25 | 34,050 | 37,400 | 34,050 | 35,300 | 2,322 | 353 |
| 2006-09-22 | 32,000 | 36,900 | 32,000 | 33,800 | 1,893 | 338 |
| 2006-09-21 | 35,000 | 35,550 | 33,300 | 34,000 | 1,296 | 340 |
| 2006-09-20 | 36,300 | 36,500 | 35,000 | 35,050 | 712 | 350.50 |
| 2006-09-19 | 37,100 | 37,600 | 36,550 | 36,700 | 955 | 367 |
| 2006-09-15 | 37,500 | 38,500 | 36,800 | 37,100 | 485 | 371 |
| 2006-09-14 | 38,450 | 40,450 | 37,200 | 38,400 | 610 | 384 |
| 2006-09-13 | 39,300 | 39,500 | 38,100 | 38,400 | 656 | 384 |
| 2006-09-12 | 40,800 | 41,000 | 38,800 | 39,200 | 1,159 | 392 |
| 2006-09-11 | 41,300 | 44,900 | 40,700 | 41,200 | 2,065 | 412 |
| 2006-09-08 | 39,850 | 40,950 | 39,100 | 40,900 | 505 | 409 |
| 2006-09-07 | 40,400 | 40,600 | 39,700 | 39,900 | 316 | 399 |
| 2006-09-06 | 41,250 | 41,900 | 40,200 | 40,800 | 419 | 408 |
| 2006-09-05 | 41,000 | 42,000 | 40,900 | 41,900 | 362 | 419 |
| 2006-09-04 | 40,550 | 41,350 | 39,500 | 41,000 | 513 | 410 |
| 2006-09-01 | 39,950 | 40,800 | 38,500 | 39,750 | 549 | 397.50 |
| 2006-08-31 | 41,300 | 41,700 | 39,500 | 39,950 | 619 | 399.50 |
| 2006-08-30 | 43,600 | 43,900 | 41,200 | 41,800 | 440 | 418 |
| 2006-08-29 | 44,050 | 44,500 | 43,500 | 43,550 | 131 | 435.50 |
| 2006-08-28 | 45,300 | 45,500 | 43,100 | 44,000 | 474 | 440 |
| 2006-08-25 | 46,400 | 46,400 | 45,300 | 45,300 | 314 | 453 |
| 2006-08-24 | 46,400 | 46,500 | 45,500 | 46,000 | 174 | 460 |
| 2006-08-23 | 45,800 | 47,000 | 45,800 | 46,200 | 217 | 462 |
| 2006-08-22 | 45,800 | 47,300 | 45,800 | 47,000 | 163 | 470 |
| 2006-08-21 | 45,000 | 47,400 | 45,000 | 45,500 | 584 | 455 |
| 2006-08-18 | 46,700 | 47,200 | 44,900 | 45,000 | 1,080 | 450 |
| 2006-08-17 | 50,300 | 52,000 | 47,900 | 47,900 | 898 | 479 |
| 2006-08-16 | 48,500 | 49,900 | 47,600 | 49,900 | 716 | 499 |
| 2006-08-15 | 45,500 | 46,400 | 45,000 | 45,900 | 644 | 459 |
| 2006-08-14 | 48,100 | 49,000 | 46,700 | 46,700 | 193 | 467 |
| 2006-08-11 | 49,600 | 49,600 | 48,450 | 48,500 | 116 | 485 |
| 2006-08-10 | 49,000 | 49,800 | 48,500 | 48,800 | 117 | 488 |
| 2006-08-09 | 47,100 | 49,500 | 47,100 | 49,500 | 158 | 495 |
| 2006-08-08 | 45,000 | 48,600 | 45,000 | 48,600 | 389 | 486 |
| 2006-08-07 | 49,300 | 49,400 | 46,000 | 46,200 | 476 | 462 |
| 2006-08-04 | 49,000 | 51,200 | 48,100 | 48,100 | 545 | 481 |
| 2006-08-03 | 50,300 | 52,000 | 49,500 | 49,600 | 501 | 496 |
| 2006-08-02 | 49,000 | 52,000 | 47,600 | 49,850 | 829 | 498.50 |
| 2006-08-01 | 45,300 | 49,250 | 45,300 | 49,250 | 2,409 | 492.50 |
| 2006-07-31 | 45,250 | 45,250 | 45,250 | 45,250 | 157 | 452.50 |
| 2006-07-28 | 40,000 | 41,250 | 39,000 | 41,250 | 715 | 412.50 |
| 2006-07-27 | 37,300 | 39,400 | 36,800 | 37,250 | 927 | 372.50 |
| 2006-07-26 | 40,650 | 41,300 | 38,100 | 38,100 | 663 | 381 |
| 2006-07-25 | 42,000 | 43,300 | 41,000 | 41,000 | 239 | 410 |
| 2006-07-24 | 42,000 | 42,400 | 40,600 | 41,400 | 428 | 414 |
| 2006-07-21 | 42,550 | 44,000 | 42,100 | 43,600 | 365 | 436 |
| 2006-07-20 | 42,600 | 46,000 | 40,800 | 45,750 | 1,001 | 457.50 |
| 2006-07-19 | 43,850 | 43,850 | 40,650 | 43,000 | 745 | 430 |
| 2006-07-18 | 45,050 | 46,000 | 44,650 | 44,650 | 771 | 446.50 |
| 2006-07-14 | 50,000 | 51,000 | 48,250 | 48,500 | 590 | 485 |
| 2006-07-13 | 52,600 | 53,500 | 52,000 | 52,200 | 251 | 522 |
| 2006-07-12 | 55,000 | 55,900 | 53,700 | 54,000 | 411 | 540 |
| 2006-07-11 | 57,200 | 57,200 | 55,300 | 55,600 | 219 | 556 |
| 2006-07-10 | 58,000 | 58,000 | 55,500 | 57,500 | 199 | 575 |
| 2006-07-07 | 59,900 | 59,900 | 58,000 | 58,000 | 185 | 580 |
| 2006-07-06 | 60,000 | 61,000 | 58,100 | 58,100 | 306 | 581 |
| 2006-07-05 | 61,900 | 62,100 | 60,200 | 60,500 | 402 | 605 |
| 2006-07-04 | 62,300 | 62,900 | 61,000 | 62,900 | 236 | 629 |
| 2006-07-03 | 61,500 | 63,300 | 59,600 | 62,400 | 634 | 624 |
| 2006-06-30 | 62,500 | 62,500 | 60,500 | 61,700 | 201 | 617 |
| 2006-06-29 | 62,400 | 62,400 | 60,800 | 61,800 | 195 | 618 |
| 2006-06-28 | 60,000 | 63,500 | 58,500 | 62,500 | 268 | 625 |
| 2006-06-27 | 62,000 | 62,300 | 60,000 | 60,100 | 228 | 601 |
| 2006-06-26 | 62,500 | 63,400 | 61,000 | 62,100 | 167 | 621 |
| 2006-06-23 | 62,100 | 63,600 | 62,100 | 63,000 | 195 | 630 |
| 2006-06-22 | 62,500 | 64,400 | 62,000 | 64,100 | 175 | 641 |
| 2006-06-21 | 64,000 | 64,500 | 63,000 | 63,000 | 190 | 630 |
| 2006-06-20 | 64,500 | 65,300 | 64,000 | 64,200 | 215 | 642 |
| 2006-06-19 | 64,900 | 65,300 | 64,500 | 65,200 | 124 | 652 |
| 2006-06-16 | 65,500 | 67,000 | 64,300 | 64,400 | 569 | 644 |
| 2006-06-15 | 65,500 | 65,700 | 63,500 | 65,000 | 406 | 650 |
| 2006-06-14 | 64,400 | 65,300 | 61,700 | 63,500 | 529 | 635 |
| 2006-06-13 | 64,600 | 66,900 | 62,800 | 64,400 | 790 | 644 |
| 2006-06-12 | 59,800 | 64,100 | 59,000 | 64,100 | 608 | 641 |
| 2006-06-09 | 59,500 | 60,600 | 58,600 | 59,000 | 920 | 590 |
| 2006-06-08 | 55,500 | 57,700 | 54,000 | 57,400 | 576 | 574 |
| 2006-06-07 | 57,600 | 59,100 | 56,000 | 56,000 | 507 | 560 |
| 2006-06-06 | 57,700 | 59,700 | 56,500 | 59,100 | 452 | 591 |
| 2006-06-05 | 58,800 | 61,900 | 55,100 | 59,700 | 744 | 597 |
| 2006-06-02 | 56,500 | 59,500 | 54,000 | 58,300 | 1,216 | 583 |
| 2006-06-01 | 63,100 | 64,900 | 59,000 | 59,000 | 1,908 | 590 |
| 2006-05-31 | 58,000 | 64,000 | 56,900 | 64,000 | 2,324 | 640 |
| 2006-05-30 | 59,000 | 61,500 | 59,000 | 59,000 | 2,355 | 590 |
| 2006-05-29 | 65,200 | 66,500 | 64,000 | 64,000 | 2,026 | 640 |
| 2006-05-26 | 70,000 | 71,400 | 67,100 | 69,200 | 872 | 692 |
| 2006-05-25 | 74,000 | 74,700 | 67,800 | 70,000 | 1,820 | 700 |
| 2006-05-24 | 74,800 | 75,800 | 71,900 | 73,000 | 6,195 | 730 |
| 2006-05-23 | 81,800 | 81,800 | 81,800 | 81,800 | 152 | 818 |
| 2006-05-22 | 92,500 | 93,000 | 91,000 | 91,800 | 189 | 918 |
| 2006-05-19 | 90,100 | 92,400 | 89,800 | 92,400 | 432 | 924 |
| 2006-05-18 | 88,500 | 92,700 | 87,000 | 90,800 | 400 | 908 |
| 2006-05-17 | 88,100 | 91,800 | 87,900 | 90,400 | 445 | 904 |
| 2006-05-16 | 94,000 | 94,200 | 88,000 | 90,800 | 491 | 908 |
| 2006-05-15 | 92,900 | 93,900 | 90,200 | 92,600 | 666 | 926 |
| 2006-05-12 | 90,000 | 94,000 | 89,600 | 92,500 | 464 | 925 |
| 2006-05-11 | 91,000 | 91,500 | 89,700 | 90,000 | 121 | 900 |
| 2006-05-10 | 92,000 | 92,500 | 89,000 | 89,600 | 353 | 896 |
| 2006-05-09 | 91,200 | 92,000 | 90,900 | 91,000 | 227 | 910 |
| 2006-05-08 | 94,400 | 94,400 | 90,100 | 92,000 | 353 | 920 |
| 2006-05-02 | 91,100 | 93,000 | 91,100 | 92,500 | 221 | 925 |
| 2006-05-01 | 91,000 | 95,700 | 91,000 | 93,000 | 589 | 930 |
| 2006-04-28 | 93,700 | 93,700 | 91,200 | 91,200 | 202 | 912 |
| 2006-04-27 | 94,000 | 94,500 | 92,600 | 93,600 | 228 | 936 |
| 2006-04-26 | 95,800 | 96,200 | 93,700 | 93,900 | 200 | 939 |
| 2006-04-25 | 93,000 | 96,700 | 93,000 | 95,800 | 290 | 958 |
| 2006-04-24 | 95,500 | 97,400 | 93,600 | 94,200 | 591 | 942 |
| 2006-04-21 | 99,100 | 99,100 | 95,600 | 95,600 | 282 | 956 |
| 2006-04-20 | 98,400 | 99,600 | 98,400 | 99,600 | 94 | 996 |
| 2006-04-19 | 101,000 | 101,000 | 98,000 | 99,000 | 299 | 990 |
| 2006-04-18 | 99,000 | 101,000 | 98,000 | 101,000 | 513 | 1,010 |
| 2006-04-17 | 104,000 | 104,000 | 99,600 | 99,700 | 578 | 997 |
| 2006-04-14 | 102,000 | 103,000 | 101,000 | 102,000 | 332 | 1,020 |
| 2006-04-13 | 104,000 | 104,000 | 102,000 | 103,000 | 288 | 1,030 |
| 2006-04-12 | 103,000 | 103,000 | 101,000 | 103,000 | 196 | 1,030 |
| 2006-04-11 | 104,000 | 105,000 | 103,000 | 104,000 | 244 | 1,040 |
| 2006-04-10 | 104,000 | 105,000 | 103,000 | 104,000 | 273 | 1,040 |
| 2006-04-07 | 105,000 | 106,000 | 104,000 | 104,000 | 300 | 1,040 |
| 2006-04-06 | 106,000 | 106,000 | 104,000 | 105,000 | 267 | 1,050 |
| 2006-04-05 | 106,000 | 107,000 | 105,000 | 105,000 | 305 | 1,050 |
| 2006-04-04 | 105,000 | 107,000 | 104,000 | 106,000 | 433 | 1,060 |
| 2006-04-03 | 108,000 | 109,000 | 104,000 | 105,000 | 854 | 1,050 |
| 2006-03-31 | 107,000 | 111,000 | 105,000 | 106,000 | 893 | 1,060 |
| 2006-03-30 | 110,000 | 111,000 | 106,000 | 106,000 | 1,008 | 1,060 |
| 2006-03-29 | 103,000 | 116,000 | 101,000 | 111,000 | 3,686 | 1,110 |
| 2006-03-28 | 108,000 | 110,000 | 100,000 | 101,000 | 2,674 | 1,010 |
| 2006-03-27 | 101,000 | 108,000 | 100,000 | 108,000 | 3,067 | 1,080 |
| 2006-03-24 | 95,900 | 97,800 | 95,300 | 97,500 | 230 | 975 |
| 2006-03-23 | 95,100 | 95,600 | 94,900 | 95,100 | 147 | 951 |
| 2006-03-22 | 95,500 | 95,500 | 94,500 | 95,100 | 155 | 951 |
| 2006-03-20 | 95,800 | 96,000 | 95,000 | 95,500 | 298 | 955 |
| 2006-03-17 | 95,000 | 96,200 | 95,000 | 95,800 | 102 | 958 |
| 2006-03-16 | 98,000 | 98,300 | 95,000 | 95,100 | 197 | 951 |
| 2006-03-15 | 98,000 | 98,200 | 97,000 | 97,900 | 243 | 979 |
| 2006-03-14 | 97,400 | 98,400 | 97,200 | 97,900 | 177 | 979 |
| 2006-03-13 | 97,000 | 99,000 | 96,800 | 97,500 | 206 | 975 |
| 2006-03-10 | 96,200 | 97,000 | 95,500 | 97,000 | 249 | 970 |
| 2006-03-09 | 95,400 | 96,500 | 95,000 | 96,000 | 98 | 960 |
| 2006-03-08 | 94,600 | 96,800 | 94,000 | 95,400 | 130 | 954 |
| 2006-03-07 | 94,300 | 97,000 | 93,600 | 94,300 | 165 | 943 |
| 2006-03-06 | 93,600 | 97,000 | 93,100 | 94,100 | 201 | 941 |
| 2006-03-03 | 93,000 | 96,300 | 93,000 | 93,300 | 226 | 933 |
| 2006-03-02 | 95,500 | 96,000 | 94,000 | 94,000 | 159 | 940 |
| 2006-03-01 | 96,000 | 96,900 | 93,300 | 95,300 | 194 | 953 |
| 2006-02-28 | 99,000 | 99,800 | 98,000 | 98,000 | 244 | 980 |
| 2006-02-27 | 100,000 | 103,000 | 98,500 | 99,100 | 261 | 991 |
| 2006-02-24 | 97,000 | 98,000 | 96,200 | 97,000 | 276 | 970 |
| 2006-02-23 | 91,000 | 97,000 | 91,000 | 95,800 | 567 | 958 |
| 2006-02-22 | 95,000 | 96,000 | 92,000 | 93,000 | 215 | 930 |
| 2006-02-21 | 88,000 | 95,000 | 88,000 | 92,000 | 542 | 920 |
| 2006-02-20 | 97,000 | 97,500 | 90,000 | 90,000 | 707 | 900 |
| 2006-02-17 | 98,700 | 108,000 | 98,700 | 98,800 | 660 | 988 |
| 2006-02-16 | 100,000 | 101,000 | 97,000 | 98,700 | 697 | 987 |
| 2006-02-15 | 91,100 | 99,900 | 88,000 | 97,000 | 1,888 | 970 |
| 2006-02-14 | 101,000 | 106,000 | 89,000 | 100,000 | 1,342 | 1,000 |
| 2006-02-13 | 111,000 | 111,000 | 106,000 | 106,000 | 617 | 1,060 |
| 2006-02-10 | 112,000 | 112,000 | 110,000 | 112,000 | 436 | 1,120 |
| 2006-02-09 | 114,000 | 114,000 | 112,000 | 113,000 | 492 | 1,130 |
| 2006-02-08 | 115,000 | 115,000 | 113,000 | 115,000 | 235 | 1,150 |
| 2006-02-07 | 115,000 | 116,000 | 114,000 | 115,000 | 216 | 1,150 |
| 2006-02-06 | 114,000 | 116,000 | 113,000 | 115,000 | 244 | 1,150 |
| 2006-02-03 | 114,000 | 117,000 | 112,000 | 113,000 | 769 | 1,130 |
| 2006-02-02 | 119,000 | 120,000 | 115,000 | 115,000 | 495 | 1,150 |
| 2006-02-01 | 120,000 | 124,000 | 118,000 | 118,000 | 975 | 1,180 |
| 2006-01-31 | 116,000 | 120,000 | 116,000 | 119,000 | 787 | 1,190 |
| 2006-01-30 | 117,000 | 118,000 | 115,000 | 116,000 | 516 | 1,160 |
| 2006-01-27 | 114,000 | 115,000 | 113,000 | 115,000 | 453 | 1,150 |
| 2006-01-26 | 110,000 | 114,000 | 110,000 | 113,000 | 760 | 1,130 |
| 2006-01-25 | 113,000 | 117,000 | 112,000 | 112,000 | 1,188 | 1,120 |
| 2006-01-24 | 110,000 | 115,000 | 110,000 | 112,000 | 694 | 1,120 |
| 2006-01-23 | 110,000 | 113,000 | 105,000 | 108,000 | 1,134 | 1,080 |
| 2006-01-20 | 120,000 | 120,000 | 113,000 | 115,000 | 1,299 | 1,150 |
| 2006-01-19 | 106,000 | 122,000 | 106,000 | 117,000 | 1,903 | 1,170 |
| 2006-01-18 | 125,000 | 125,000 | 108,000 | 108,000 | 3,378 | 1,080 |
| 2006-01-17 | 129,000 | 132,000 | 126,000 | 128,000 | 2,463 | 1,280 |
| 2006-01-16 | 135,000 | 136,000 | 133,000 | 134,000 | 1,240 | 1,340 |
| 2006-01-13 | 130,000 | 134,000 | 129,000 | 134,000 | 2,159 | 1,340 |
| 2006-01-12 | 129,000 | 131,000 | 129,000 | 130,000 | 516 | 1,300 |
| 2006-01-11 | 130,000 | 130,000 | 127,000 | 129,000 | 493 | 1,290 |
| 2006-01-10 | 131,000 | 132,000 | 129,000 | 130,000 | 589 | 1,300 |
| 2006-01-06 | 131,000 | 132,000 | 129,000 | 131,000 | 805 | 1,310 |
| 2006-01-05 | 135,000 | 136,000 | 131,000 | 132,000 | 1,920 | 1,320 |
| 2006-01-04 | 127,000 | 131,000 | 127,000 | 131,000 | 1,478 | 1,310 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
