3316 東京日産コンピュータシステム(株) 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 | 169,000 | 172,000 | 169,000 | 171,000 | 8 | 342 |
| 2006-12-28 | 168,000 | 169,000 | 167,000 | 169,000 | 9 | 338 |
| 2006-12-27 | 167,000 | 167,000 | 167,000 | 167,000 | 7 | 334 |
| 2006-12-26 | 168,000 | 168,000 | 162,000 | 167,000 | 54 | 334 |
| 2006-12-25 | 165,000 | 168,000 | 165,000 | 168,000 | 12 | 336 |
| 2006-12-22 | 166,000 | 166,000 | 165,000 | 165,000 | 6 | 330 |
| 2006-12-21 | 166,000 | 170,000 | 166,000 | 168,000 | 37 | 336 |
| 2006-12-20 | 168,000 | 168,000 | 167,000 | 168,000 | 14 | 336 |
| 2006-12-19 | 170,000 | 171,000 | 168,000 | 168,000 | 25 | 336 |
| 2006-12-18 | 167,000 | 169,000 | 166,000 | 168,000 | 13 | 336 |
| 2006-12-15 | 168,000 | 169,000 | 166,000 | 166,000 | 17 | 332 |
| 2006-12-14 | 167,000 | 169,000 | 167,000 | 168,000 | 9 | 336 |
| 2006-12-13 | 167,000 | 168,000 | 167,000 | 167,000 | 15 | 334 |
| 2006-12-12 | 166,000 | 167,000 | 166,000 | 167,000 | 7 | 334 |
| 2006-12-11 | 169,000 | 169,000 | 164,000 | 165,000 | 28 | 330 |
| 2006-12-08 | 168,000 | 168,000 | 167,000 | 168,000 | 9 | 336 |
| 2006-12-07 | 167,000 | 168,000 | 167,000 | 168,000 | 12 | 336 |
| 2006-12-06 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 336 |
| 2006-12-05 | 167,000 | 167,000 | 165,000 | 165,000 | 6 | 330 |
| 2006-12-04 | 163,000 | 168,000 | 163,000 | 168,000 | 6 | 336 |
| 2006-12-01 | 165,000 | 166,000 | 165,000 | 166,000 | 14 | 332 |
| 2006-11-30 | 162,000 | 165,000 | 162,000 | 165,000 | 6 | 330 |
| 2006-11-29 | 158,000 | 166,000 | 158,000 | 162,000 | 59 | 324 |
| 2006-11-28 | 156,000 | 161,000 | 156,000 | 161,000 | 24 | 322 |
| 2006-11-27 | 151,000 | 161,000 | 151,000 | 161,000 | 144 | 322 |
| 2006-11-24 | 169,000 | 169,000 | 169,000 | 169,000 | 4 | 338 |
| 2006-11-22 | 169,000 | 170,000 | 168,000 | 170,000 | 7 | 340 |
| 2006-11-21 | 174,000 | 174,000 | 165,000 | 168,000 | 10 | 336 |
| 2006-11-20 | 186,000 | 186,000 | 173,000 | 174,000 | 13 | 348 |
| 2006-11-17 | 185,000 | 185,000 | 185,000 | 185,000 | 7 | 370 |
| 2006-11-16 | 185,000 | 185,000 | 184,000 | 184,000 | 6 | 368 |
| 2006-11-15 | 193,000 | 193,000 | 183,000 | 184,000 | 31 | 368 |
| 2006-11-14 | 193,000 | 203,000 | 187,000 | 190,000 | 209 | 380 |
| 2006-11-13 | 196,000 | 196,000 | 193,000 | 196,000 | 6 | 392 |
| 2006-11-10 | 195,000 | 195,000 | 195,000 | 195,000 | 17 | 390 |
| 2006-11-09 | 191,000 | 195,000 | 191,000 | 195,000 | 17 | 390 |
| 2006-11-08 | 191,000 | 195,000 | 190,000 | 190,000 | 12 | 380 |
| 2006-11-07 | 190,000 | 190,000 | 190,000 | 190,000 | 8 | 380 |
| 2006-11-06 | 190,000 | 192,000 | 190,000 | 192,000 | 6 | 384 |
| 2006-11-02 | 193,000 | 193,000 | 190,000 | 192,000 | 8 | 384 |
| 2006-11-01 | 191,000 | 191,000 | 190,000 | 190,000 | 10 | 380 |
| 2006-10-31 | 192,000 | 194,000 | 191,000 | 191,000 | 4 | 382 |
| 2006-10-30 | 197,000 | 197,000 | 191,000 | 191,000 | 14 | 382 |
| 2006-10-27 | 197,000 | 197,000 | 196,000 | 196,000 | 9 | 392 |
| 2006-10-26 | 199,000 | 199,000 | 196,000 | 196,000 | 4 | 392 |
| 2006-10-25 | 198,000 | 199,000 | 197,000 | 197,000 | 27 | 394 |
| 2006-10-24 | 198,000 | 198,000 | 195,000 | 195,000 | 12 | 390 |
| 2006-10-23 | 200,000 | 200,000 | 195,000 | 195,000 | 14 | 390 |
| 2006-10-20 | 198,000 | 198,000 | 197,000 | 198,000 | 14 | 396 |
| 2006-10-19 | 198,000 | 198,000 | 195,000 | 196,000 | 27 | 392 |
| 2006-10-18 | 197,000 | 198,000 | 195,000 | 198,000 | 35 | 396 |
| 2006-10-17 | 199,000 | 200,000 | 197,000 | 200,000 | 69 | 400 |
| 2006-10-16 | 193,000 | 204,000 | 190,000 | 197,000 | 180 | 394 |
| 2006-10-13 | 228,000 | 228,000 | 223,000 | 223,000 | 4 | 446 |
| 2006-10-12 | 224,000 | 224,000 | 224,000 | 224,000 | 1 | 448 |
| 2006-10-11 | 237,000 | 239,000 | 205,000 | 220,000 | 20 | 440 |
| 2006-10-10 | 233,000 | 235,000 | 233,000 | 233,000 | 18 | 466 |
| 2006-10-06 | 234,000 | 235,000 | 234,000 | 235,000 | 26 | 470 |
| 2006-10-05 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2006-10-04 | 234,000 | 234,000 | 230,000 | 230,000 | 2 | 460 |
| 2006-10-03 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 470 |
| 2006-10-02 | 232,000 | 232,000 | 232,000 | 232,000 | 2 | 464 |
| 2006-09-29 | 229,000 | 229,000 | 226,000 | 226,000 | 12 | 452 |
| 2006-09-28 | 226,000 | 226,000 | 226,000 | 226,000 | 1 | 452 |
| 2006-09-27 | 228,000 | 228,000 | 228,000 | 228,000 | 6 | 456 |
| 2006-09-26 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2006-09-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2006-09-21 | 225,000 | 225,000 | 220,000 | 224,000 | 10 | 448 |
| 2006-09-20 | 235,000 | 235,000 | 233,000 | 233,000 | 9 | 466 |
| 2006-09-19 | 230,000 | 230,000 | 230,000 | 230,000 | 6 | 460 |
| 2006-09-15 | 226,000 | 228,000 | 220,000 | 220,000 | 6 | 440 |
| 2006-09-14 | 225,000 | 225,000 | 224,000 | 224,000 | 9 | 448 |
| 2006-09-13 | 228,000 | 230,000 | 225,000 | 225,000 | 12 | 450 |
| 2006-09-12 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 460 |
| 2006-09-11 | 230,000 | 231,000 | 228,000 | 231,000 | 5 | 462 |
| 2006-09-08 | 232,000 | 232,000 | 228,000 | 228,000 | 6 | 456 |
| 2006-09-07 | 229,000 | 229,000 | 228,000 | 228,000 | 3 | 456 |
| 2006-09-06 | 230,000 | 230,000 | 228,000 | 228,000 | 13 | 456 |
| 2006-09-05 | 227,000 | 229,000 | 227,000 | 229,000 | 6 | 458 |
| 2006-09-04 | 223,000 | 225,000 | 223,000 | 225,000 | 2 | 450 |
| 2006-09-01 | 228,000 | 228,000 | 221,000 | 222,000 | 6 | 444 |
| 2006-08-31 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 450 |
| 2006-08-30 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 450 |
| 2006-08-29 | 224,000 | 225,000 | 223,000 | 223,000 | 5 | 446 |
| 2006-08-28 | 227,000 | 227,000 | 223,000 | 223,000 | 4 | 446 |
| 2006-08-25 | 230,000 | 230,000 | 222,000 | 223,000 | 19 | 446 |
| 2006-08-24 | 231,000 | 231,000 | 230,000 | 230,000 | 15 | 460 |
| 2006-08-23 | 229,000 | 232,000 | 226,000 | 232,000 | 7 | 464 |
| 2006-08-22 | 229,000 | 230,000 | 228,000 | 228,000 | 6 | 456 |
| 2006-08-21 | 227,000 | 229,000 | 227,000 | 229,000 | 10 | 458 |
| 2006-08-18 | 224,000 | 227,000 | 223,000 | 227,000 | 13 | 454 |
| 2006-08-17 | 219,000 | 230,000 | 219,000 | 222,000 | 30 | 444 |
| 2006-08-16 | 212,000 | 213,000 | 210,000 | 212,000 | 22 | 424 |
| 2006-08-15 | 208,000 | 209,000 | 208,000 | 208,000 | 6 | 416 |
| 2006-08-14 | 204,000 | 206,000 | 203,000 | 206,000 | 8 | 412 |
| 2006-08-11 | 204,000 | 204,000 | 200,000 | 203,000 | 11 | 406 |
| 2006-08-10 | 204,000 | 205,000 | 201,000 | 205,000 | 13 | 410 |
| 2006-08-09 | 206,000 | 206,000 | 202,000 | 203,000 | 9 | 406 |
| 2006-08-08 | 205,000 | 205,000 | 200,000 | 202,000 | 6 | 404 |
| 2006-08-07 | 206,000 | 208,000 | 201,000 | 201,000 | 30 | 402 |
| 2006-08-04 | 199,000 | 202,000 | 194,000 | 202,000 | 33 | 404 |
| 2006-08-03 | 204,000 | 205,000 | 198,000 | 198,000 | 21 | 396 |
| 2006-08-02 | 195,000 | 202,000 | 194,000 | 202,000 | 66 | 404 |
| 2006-08-01 | 197,000 | 200,000 | 195,000 | 198,000 | 47 | 396 |
| 2006-07-31 | 195,000 | 197,000 | 191,000 | 197,000 | 42 | 394 |
| 2006-07-28 | 190,000 | 199,000 | 188,000 | 199,000 | 86 | 398 |
| 2006-07-27 | 228,000 | 228,000 | 200,000 | 200,000 | 173 | 400 |
| 2006-07-26 | 245,000 | 245,000 | 240,000 | 240,000 | 10 | 480 |
| 2006-07-25 | 241,000 | 243,000 | 240,000 | 243,000 | 4 | 486 |
| 2006-07-24 | 241,000 | 241,000 | 232,000 | 240,000 | 25 | 480 |
| 2006-07-21 | 239,000 | 243,000 | 239,000 | 240,000 | 9 | 480 |
| 2006-07-20 | 245,000 | 248,000 | 245,000 | 248,000 | 2 | 496 |
| 2006-07-19 | 244,000 | 244,000 | 240,000 | 240,000 | 27 | 480 |
| 2006-07-18 | 252,000 | 252,000 | 246,000 | 248,000 | 12 | 496 |
| 2006-07-14 | 256,000 | 256,000 | 256,000 | 256,000 | 3 | 512 |
| 2006-07-13 | 258,000 | 258,000 | 257,000 | 257,000 | 3 | 514 |
| 2006-07-12 | 260,000 | 260,000 | 258,000 | 258,000 | 5 | 516 |
| 2006-07-11 | 262,000 | 269,000 | 259,000 | 259,000 | 14 | 518 |
| 2006-07-10 | 260,000 | 261,000 | 260,000 | 261,000 | 5 | 522 |
| 2006-07-07 | 267,000 | 267,000 | 266,000 | 266,000 | 12 | 532 |
| 2006-07-06 | 270,000 | 270,000 | 268,000 | 268,000 | 2 | 536 |
| 2006-07-05 | 273,000 | 273,000 | 268,000 | 269,000 | 6 | 538 |
| 2006-07-04 | 270,000 | 275,000 | 270,000 | 275,000 | 14 | 550 |
| 2006-07-03 | 269,000 | 270,000 | 269,000 | 270,000 | 6 | 540 |
| 2006-06-30 | 268,000 | 270,000 | 268,000 | 270,000 | 10 | 540 |
| 2006-06-29 | 266,000 | 266,000 | 266,000 | 266,000 | 2 | 532 |
| 2006-06-28 | 267,000 | 267,000 | 267,000 | 267,000 | 4 | 534 |
| 2006-06-27 | 267,000 | 267,000 | 267,000 | 267,000 | 1 | 534 |
| 2006-06-26 | 269,000 | 269,000 | 265,000 | 267,000 | 4 | 534 |
| 2006-06-23 | 267,000 | 271,000 | 264,000 | 271,000 | 7 | 542 |
| 2006-06-22 | 266,000 | 270,000 | 266,000 | 267,000 | 9 | 534 |
| 2006-06-21 | 267,000 | 267,000 | 264,000 | 265,000 | 11 | 530 |
| 2006-06-20 | 270,000 | 270,000 | 268,000 | 268,000 | 15 | 536 |
| 2006-06-19 | 279,000 | 280,000 | 276,000 | 277,000 | 7 | 554 |
| 2006-06-16 | 280,000 | 281,000 | 275,000 | 275,000 | 18 | 550 |
| 2006-06-15 | 260,000 | 268,000 | 260,000 | 268,000 | 22 | 536 |
| 2006-06-14 | 252,000 | 257,000 | 252,000 | 255,000 | 12 | 510 |
| 2006-06-13 | 252,000 | 257,000 | 252,000 | 257,000 | 6 | 514 |
| 2006-06-12 | 249,000 | 251,000 | 249,000 | 251,000 | 26 | 502 |
| 2006-06-09 | 244,000 | 246,000 | 241,000 | 242,000 | 44 | 484 |
| 2006-06-08 | 252,000 | 252,000 | 245,000 | 246,000 | 59 | 492 |
| 2006-06-07 | 254,000 | 257,000 | 254,000 | 256,000 | 19 | 512 |
| 2006-06-06 | 261,000 | 261,000 | 258,000 | 258,000 | 16 | 516 |
| 2006-06-05 | 262,000 | 268,000 | 262,000 | 263,000 | 18 | 526 |
| 2006-06-02 | 258,000 | 269,000 | 251,000 | 269,000 | 120 | 538 |
| 2006-06-01 | 260,000 | 261,000 | 252,000 | 252,000 | 40 | 504 |
| 2006-05-31 | 268,000 | 268,000 | 255,000 | 260,000 | 67 | 520 |
| 2006-05-30 | 283,000 | 283,000 | 271,000 | 274,000 | 65 | 548 |
| 2006-05-29 | 286,000 | 286,000 | 283,000 | 283,000 | 7 | 566 |
| 2006-05-26 | 285,000 | 287,000 | 285,000 | 286,000 | 9 | 572 |
| 2006-05-25 | 286,000 | 286,000 | 285,000 | 285,000 | 24 | 570 |
| 2006-05-24 | 288,000 | 292,000 | 286,000 | 287,000 | 34 | 574 |
| 2006-05-23 | 290,000 | 290,000 | 284,000 | 285,000 | 19 | 570 |
| 2006-05-22 | 296,000 | 303,000 | 291,000 | 294,000 | 51 | 588 |
| 2006-05-19 | 277,000 | 285,000 | 277,000 | 280,000 | 20 | 560 |
| 2006-05-18 | 267,000 | 279,000 | 265,000 | 274,000 | 38 | 548 |
| 2006-05-17 | 270,000 | 275,000 | 267,000 | 271,000 | 38 | 542 |
| 2006-05-16 | 288,000 | 295,000 | 275,000 | 275,000 | 62 | 550 |
| 2006-05-15 | 299,000 | 299,000 | 285,000 | 288,000 | 59 | 576 |
| 2006-05-12 | 303,000 | 303,000 | 300,000 | 302,000 | 25 | 604 |
| 2006-05-11 | 312,000 | 312,000 | 305,000 | 306,000 | 28 | 612 |
| 2006-05-10 | 313,000 | 314,000 | 311,000 | 312,000 | 21 | 624 |
| 2006-05-09 | 313,000 | 313,000 | 309,000 | 313,000 | 27 | 626 |
| 2006-05-08 | 307,000 | 312,000 | 305,000 | 309,000 | 96 | 618 |
| 2006-05-02 | 301,000 | 302,000 | 300,000 | 302,000 | 31 | 604 |
| 2006-05-01 | 307,000 | 307,000 | 298,000 | 304,000 | 93 | 608 |
| 2006-04-28 | 310,000 | 310,000 | 301,000 | 304,000 | 115 | 608 |
| 2006-04-27 | 317,000 | 320,000 | 310,000 | 315,000 | 74 | 630 |
| 2006-04-26 | 325,000 | 325,000 | 312,000 | 312,000 | 111 | 624 |
| 2006-04-25 | 313,000 | 317,000 | 301,000 | 317,000 | 256 | 634 |
| 2006-04-24 | 328,000 | 328,000 | 328,000 | 328,000 | 19 | 656 |
| 2006-04-21 | 379,000 | 379,000 | 373,000 | 378,000 | 28 | 756 |
| 2006-04-20 | 387,000 | 390,000 | 380,000 | 390,000 | 10 | 780 |
| 2006-04-19 | 395,000 | 395,000 | 387,000 | 387,000 | 11 | 774 |
| 2006-04-18 | 375,000 | 385,000 | 375,000 | 385,000 | 7 | 770 |
| 2006-04-17 | 389,000 | 389,000 | 380,000 | 380,000 | 14 | 760 |
| 2006-04-13 | 390,000 | 394,000 | 390,000 | 394,000 | 3 | 788 |
| 2006-04-12 | 397,000 | 400,000 | 388,000 | 395,000 | 70 | 790 |
| 2006-04-11 | 396,000 | 398,000 | 396,000 | 397,000 | 7 | 794 |
| 2006-04-10 | 400,000 | 400,000 | 396,000 | 397,000 | 13 | 794 |
| 2006-04-07 | 396,000 | 402,000 | 396,000 | 402,000 | 13 | 804 |
| 2006-04-06 | 396,000 | 401,000 | 396,000 | 399,000 | 11 | 798 |
| 2006-04-05 | 405,000 | 407,000 | 395,000 | 395,000 | 83 | 790 |
| 2006-04-04 | 398,000 | 402,000 | 396,000 | 402,000 | 24 | 804 |
| 2006-04-03 | 392,000 | 398,000 | 392,000 | 398,000 | 33 | 796 |
| 2006-03-31 | 392,000 | 396,000 | 389,000 | 392,000 | 24 | 784 |
| 2006-03-30 | 390,000 | 391,000 | 389,000 | 389,000 | 9 | 778 |
| 2006-03-29 | 392,000 | 394,000 | 388,000 | 390,000 | 22 | 780 |
| 2006-03-28 | 399,000 | 399,000 | 391,000 | 395,000 | 10 | 790 |
| 2006-03-27 | 407,000 | 407,000 | 398,000 | 400,000 | 35 | 800 |
| 2006-03-24 | 405,000 | 407,000 | 394,000 | 405,000 | 44 | 810 |
| 2006-03-23 | 407,000 | 407,000 | 404,000 | 405,000 | 7 | 810 |
| 2006-03-22 | 401,000 | 407,000 | 401,000 | 407,000 | 55 | 814 |
| 2006-03-20 | 395,000 | 405,000 | 395,000 | 400,000 | 51 | 800 |
| 2006-03-17 | 400,000 | 401,000 | 390,000 | 394,000 | 47 | 788 |
| 2006-03-16 | 400,000 | 404,000 | 385,000 | 400,000 | 145 | 800 |
| 2006-03-15 | 376,000 | 387,000 | 371,000 | 385,000 | 70 | 770 |
| 2006-03-14 | 379,000 | 379,000 | 372,000 | 373,000 | 21 | 746 |
| 2006-03-13 | 376,000 | 380,000 | 370,000 | 380,000 | 44 | 760 |
| 2006-03-10 | 367,000 | 375,000 | 366,000 | 375,000 | 82 | 750 |
| 2006-03-09 | 364,000 | 366,000 | 364,000 | 366,000 | 13 | 732 |
| 2006-03-08 | 363,000 | 363,000 | 358,000 | 360,000 | 4 | 720 |
| 2006-03-07 | 360,000 | 365,000 | 360,000 | 362,000 | 50 | 724 |
| 2006-03-06 | 358,000 | 360,000 | 358,000 | 360,000 | 4 | 720 |
| 2006-03-03 | 346,000 | 354,000 | 346,000 | 347,000 | 9 | 694 |
| 2006-03-02 | 361,000 | 361,000 | 346,000 | 346,000 | 27 | 692 |
| 2006-03-01 | 364,000 | 368,000 | 364,000 | 364,000 | 11 | 728 |
| 2006-02-28 | 363,000 | 367,000 | 363,000 | 367,000 | 6 | 734 |
| 2006-02-27 | 366,000 | 370,000 | 358,000 | 358,000 | 21 | 716 |
| 2006-02-24 | 350,000 | 361,000 | 350,000 | 361,000 | 5 | 722 |
| 2006-02-23 | 346,000 | 355,000 | 346,000 | 355,000 | 5 | 710 |
| 2006-02-22 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 700 |
| 2006-02-21 | 337,000 | 349,000 | 335,000 | 349,000 | 35 | 698 |
| 2006-02-20 | 334,000 | 340,000 | 334,000 | 334,000 | 29 | 668 |
| 2006-02-17 | 353,000 | 353,000 | 339,000 | 350,000 | 18 | 700 |
| 2006-02-16 | 357,000 | 360,000 | 357,000 | 358,000 | 5 | 716 |
| 2006-02-15 | 361,000 | 363,000 | 360,000 | 360,000 | 23 | 720 |
| 2006-02-14 | 358,000 | 360,000 | 342,000 | 355,000 | 79 | 710 |
| 2006-02-13 | 371,000 | 371,000 | 358,000 | 358,000 | 45 | 716 |
| 2006-02-10 | 386,000 | 386,000 | 370,000 | 376,000 | 45 | 752 |
| 2006-02-09 | 389,000 | 389,000 | 389,000 | 389,000 | 4 | 778 |
| 2006-02-08 | 394,000 | 394,000 | 389,000 | 389,000 | 7 | 778 |
| 2006-02-07 | 395,000 | 395,000 | 394,000 | 394,000 | 11 | 788 |
| 2006-02-06 | 397,000 | 397,000 | 395,000 | 397,000 | 9 | 794 |
| 2006-02-03 | 398,000 | 398,000 | 393,000 | 396,000 | 29 | 792 |
| 2006-02-02 | 394,000 | 394,000 | 394,000 | 394,000 | 2 | 788 |
| 2006-02-01 | 394,000 | 396,000 | 392,000 | 396,000 | 13 | 792 |
| 2006-01-31 | 399,000 | 399,000 | 394,000 | 398,000 | 32 | 796 |
| 2006-01-30 | 394,000 | 397,000 | 393,000 | 395,000 | 18 | 790 |
| 2006-01-27 | 400,000 | 400,000 | 389,000 | 391,000 | 25 | 782 |
| 2006-01-26 | 385,000 | 395,000 | 385,000 | 395,000 | 15 | 790 |
| 2006-01-25 | 394,000 | 399,000 | 389,000 | 389,000 | 7 | 778 |
| 2006-01-24 | 383,000 | 387,000 | 380,000 | 385,000 | 14 | 770 |
| 2006-01-23 | 386,000 | 388,000 | 372,000 | 372,000 | 61 | 744 |
| 2006-01-20 | 403,000 | 406,000 | 395,000 | 395,000 | 30 | 790 |
| 2006-01-19 | 379,000 | 410,000 | 379,000 | 398,000 | 121 | 796 |
| 2006-01-18 | 383,000 | 385,000 | 351,000 | 379,000 | 150 | 758 |
| 2006-01-17 | 413,000 | 414,000 | 400,000 | 400,000 | 90 | 800 |
| 2006-01-16 | 415,000 | 418,000 | 411,000 | 418,000 | 64 | 836 |
| 2006-01-13 | 410,000 | 415,000 | 410,000 | 411,000 | 63 | 822 |
| 2006-01-12 | 399,000 | 410,000 | 399,000 | 407,000 | 65 | 814 |
| 2006-01-11 | 401,000 | 401,000 | 388,000 | 399,000 | 57 | 798 |
| 2006-01-10 | 400,000 | 405,000 | 398,000 | 398,000 | 54 | 796 |
| 2006-01-06 | 397,000 | 398,000 | 392,000 | 396,000 | 84 | 792 |
| 2006-01-05 | 384,000 | 392,000 | 380,000 | 392,000 | 74 | 784 |
| 2006-01-04 | 386,000 | 389,000 | 381,000 | 382,000 | 35 | 764 |
分割・併合履歴 ： [2018-04-25]1株→5株 [2013-09-26]1株→100株