3346 ヒロタグループホールディングス(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 | 51,000 | 51,100 | 50,100 | 50,500 | 11 | 505 |
| 2006-12-28 | 50,000 | 50,800 | 50,000 | 50,800 | 2 | 508 |
| 2006-12-27 | 50,000 | 50,300 | 49,600 | 50,000 | 33 | 500 |
| 2006-12-26 | 49,700 | 49,850 | 49,050 | 49,600 | 24 | 496 |
| 2006-12-25 | 49,700 | 50,300 | 49,700 | 50,100 | 33 | 501 |
| 2006-12-22 | 50,000 | 50,100 | 50,000 | 50,100 | 9 | 501 |
| 2006-12-21 | 50,100 | 50,100 | 49,600 | 49,900 | 24 | 499 |
| 2006-12-20 | 51,000 | 51,500 | 49,500 | 50,500 | 50 | 505 |
| 2006-12-19 | 51,000 | 51,000 | 50,500 | 51,000 | 20 | 510 |
| 2006-12-18 | 50,800 | 51,200 | 50,800 | 51,000 | 21 | 510 |
| 2006-12-15 | 50,800 | 51,000 | 50,600 | 50,600 | 23 | 506 |
| 2006-12-14 | 50,900 | 51,300 | 50,800 | 50,800 | 22 | 508 |
| 2006-12-13 | 51,200 | 51,200 | 50,700 | 50,900 | 56 | 509 |
| 2006-12-12 | 52,000 | 52,000 | 51,000 | 51,200 | 39 | 512 |
| 2006-12-11 | 51,900 | 52,000 | 51,000 | 51,800 | 24 | 518 |
| 2006-12-08 | 50,600 | 51,900 | 50,600 | 51,900 | 28 | 519 |
| 2006-12-07 | 51,500 | 51,800 | 50,500 | 50,500 | 30 | 505 |
| 2006-12-06 | 50,100 | 51,100 | 50,100 | 51,100 | 25 | 511 |
| 2006-12-05 | 50,800 | 51,000 | 49,900 | 49,900 | 30 | 499 |
| 2006-12-04 | 50,000 | 50,800 | 50,000 | 50,500 | 19 | 505 |
| 2006-12-01 | 50,300 | 50,400 | 49,900 | 49,900 | 24 | 499 |
| 2006-11-30 | 50,300 | 50,300 | 50,000 | 50,300 | 13 | 503 |
| 2006-11-29 | 49,050 | 50,300 | 49,000 | 50,300 | 27 | 503 |
| 2006-11-28 | 49,500 | 49,500 | 48,600 | 48,600 | 57 | 486 |
| 2006-11-27 | 48,950 | 50,300 | 48,950 | 50,300 | 18 | 503 |
| 2006-11-24 | 50,000 | 50,100 | 48,700 | 48,700 | 26 | 487 |
| 2006-11-22 | 49,750 | 50,000 | 49,750 | 50,000 | 18 | 500 |
| 2006-11-21 | 50,500 | 50,500 | 49,900 | 49,900 | 26 | 499 |
| 2006-11-20 | 50,000 | 50,800 | 46,300 | 50,500 | 62 | 505 |
| 2006-11-17 | 50,300 | 50,300 | 50,100 | 50,200 | 4 | 502 |
| 2006-11-16 | 51,000 | 51,000 | 50,200 | 50,200 | 7 | 502 |
| 2006-11-15 | 50,100 | 51,500 | 50,100 | 51,000 | 18 | 510 |
| 2006-11-14 | 51,000 | 51,800 | 50,400 | 50,400 | 12 | 504 |
| 2006-11-13 | 52,100 | 52,100 | 49,500 | 50,000 | 25 | 500 |
| 2006-11-10 | 52,000 | 52,500 | 50,200 | 52,500 | 21 | 525 |
| 2006-11-09 | 52,600 | 52,600 | 51,500 | 52,000 | 24 | 520 |
| 2006-11-08 | 52,200 | 53,600 | 52,200 | 53,500 | 14 | 535 |
| 2006-11-07 | 53,000 | 53,600 | 52,500 | 52,500 | 23 | 525 |
| 2006-11-06 | 53,000 | 53,200 | 52,400 | 53,000 | 6 | 530 |
| 2006-11-02 | 52,600 | 53,600 | 52,400 | 53,600 | 7 | 536 |
| 2006-11-01 | 52,500 | 52,900 | 52,100 | 52,100 | 62 | 521 |
| 2006-10-31 | 52,400 | 52,600 | 52,400 | 52,600 | 3 | 526 |
| 2006-10-30 | 52,200 | 52,300 | 52,200 | 52,300 | 10 | 523 |
| 2006-10-27 | 52,700 | 53,600 | 52,000 | 52,100 | 15 | 521 |
| 2006-10-26 | 53,000 | 53,000 | 52,600 | 52,600 | 6 | 526 |
| 2006-10-25 | 53,000 | 53,000 | 52,900 | 52,900 | 6 | 529 |
| 2006-10-24 | 52,900 | 52,900 | 52,500 | 52,900 | 8 | 529 |
| 2006-10-23 | 51,800 | 52,200 | 51,600 | 52,100 | 35 | 521 |
| 2006-10-20 | 52,000 | 52,100 | 51,700 | 51,800 | 13 | 518 |
| 2006-10-19 | 51,900 | 52,000 | 51,600 | 52,000 | 9 | 520 |
| 2006-10-18 | 52,000 | 52,000 | 51,800 | 51,900 | 7 | 519 |
| 2006-10-17 | 52,700 | 52,900 | 51,500 | 51,500 | 21 | 515 |
| 2006-10-16 | 52,100 | 52,900 | 51,000 | 52,900 | 15 | 529 |
| 2006-10-13 | 51,500 | 52,000 | 51,500 | 51,800 | 10 | 518 |
| 2006-10-12 | 51,500 | 51,500 | 51,500 | 51,500 | 6 | 515 |
| 2006-10-11 | 53,700 | 53,700 | 52,100 | 52,200 | 15 | 522 |
| 2006-10-10 | 55,300 | 55,300 | 53,500 | 53,600 | 13 | 536 |
| 2006-10-06 | 55,500 | 55,500 | 55,200 | 55,300 | 21 | 553 |
| 2006-10-05 | 55,100 | 55,500 | 54,300 | 55,500 | 27 | 555 |
| 2006-10-04 | 55,700 | 55,700 | 54,900 | 55,100 | 36 | 551 |
| 2006-10-03 | 56,800 | 56,800 | 55,500 | 55,600 | 26 | 556 |
| 2006-10-02 | 55,100 | 56,800 | 55,000 | 56,800 | 37 | 568 |
| 2006-09-29 | 55,000 | 55,300 | 55,000 | 55,000 | 9 | 550 |
| 2006-09-28 | 54,900 | 55,000 | 54,500 | 55,000 | 7 | 550 |
| 2006-09-27 | 53,900 | 55,000 | 53,900 | 54,000 | 9 | 540 |
| 2006-09-26 | 54,500 | 55,000 | 54,400 | 55,000 | 42 | 550 |
| 2006-09-25 | 57,000 | 57,400 | 56,600 | 56,800 | 75 | 568 |
| 2006-09-22 | 57,000 | 57,800 | 57,000 | 57,800 | 22 | 578 |
| 2006-09-21 | 57,700 | 58,000 | 57,000 | 57,800 | 55 | 578 |
| 2006-09-20 | 56,900 | 57,200 | 56,900 | 57,200 | 19 | 572 |
| 2006-09-19 | 57,900 | 57,900 | 57,600 | 57,800 | 19 | 578 |
| 2006-09-15 | 58,000 | 58,000 | 56,500 | 56,500 | 26 | 565 |
| 2006-09-14 | 58,000 | 58,000 | 56,000 | 56,500 | 39 | 565 |
| 2006-09-13 | 58,000 | 58,700 | 57,800 | 57,900 | 53 | 579 |
| 2006-09-12 | 58,600 | 59,000 | 58,000 | 58,000 | 124 | 580 |
| 2006-09-11 | 59,000 | 59,000 | 58,500 | 58,500 | 17 | 585 |
| 2006-09-08 | 58,000 | 58,900 | 57,900 | 58,900 | 17 | 589 |
| 2006-09-07 | 59,000 | 59,000 | 57,900 | 58,000 | 36 | 580 |
| 2006-09-06 | 58,800 | 59,200 | 58,800 | 59,000 | 15 | 590 |
| 2006-09-05 | 59,400 | 59,400 | 58,400 | 58,400 | 36 | 584 |
| 2006-09-04 | 58,600 | 59,400 | 58,400 | 59,400 | 34 | 594 |
| 2006-09-01 | 59,500 | 59,600 | 58,900 | 59,100 | 52 | 591 |
| 2006-08-31 | 59,500 | 59,800 | 59,300 | 59,300 | 33 | 593 |
| 2006-08-30 | 59,000 | 59,500 | 57,600 | 59,500 | 35 | 595 |
| 2006-08-29 | 57,000 | 59,500 | 57,000 | 59,000 | 54 | 590 |
| 2006-08-28 | 58,200 | 58,300 | 57,500 | 57,800 | 36 | 578 |
| 2006-08-25 | 57,700 | 58,100 | 57,600 | 58,100 | 36 | 581 |
| 2006-08-24 | 57,000 | 57,700 | 56,500 | 57,700 | 54 | 577 |
| 2006-08-23 | 55,600 | 57,400 | 55,600 | 57,000 | 29 | 570 |
| 2006-08-22 | 54,800 | 58,000 | 54,800 | 55,400 | 81 | 554 |
| 2006-08-21 | 53,500 | 54,700 | 53,500 | 54,700 | 36 | 547 |
| 2006-08-18 | 53,500 | 54,300 | 53,100 | 54,000 | 11 | 540 |
| 2006-08-17 | 54,400 | 54,500 | 53,500 | 53,500 | 39 | 535 |
| 2006-08-16 | 54,000 | 54,500 | 53,000 | 54,500 | 35 | 545 |
| 2006-08-15 | 55,000 | 55,000 | 52,400 | 54,400 | 41 | 544 |
| 2006-08-14 | 57,900 | 57,900 | 55,000 | 55,000 | 145 | 550 |
| 2006-08-11 | 52,200 | 52,900 | 52,100 | 52,900 | 19 | 529 |
| 2006-08-10 | 52,900 | 53,000 | 52,500 | 53,000 | 13 | 530 |
| 2006-08-09 | 51,400 | 52,800 | 51,400 | 52,000 | 12 | 520 |
| 2006-08-08 | 52,800 | 52,800 | 52,700 | 52,700 | 2 | 527 |
| 2006-08-07 | 51,000 | 54,500 | 51,000 | 53,900 | 14 | 539 |
| 2006-08-04 | 50,800 | 50,800 | 50,300 | 50,300 | 4 | 503 |
| 2006-08-03 | 50,000 | 50,800 | 50,000 | 50,800 | 15 | 508 |
| 2006-08-02 | 50,000 | 50,500 | 49,700 | 50,500 | 21 | 505 |
| 2006-08-01 | 50,800 | 50,900 | 50,800 | 50,900 | 4 | 509 |
| 2006-07-31 | 50,300 | 50,500 | 49,900 | 49,900 | 17 | 499 |
| 2006-07-28 | 49,800 | 49,900 | 49,300 | 49,900 | 26 | 499 |
| 2006-07-27 | 49,000 | 49,400 | 48,500 | 49,400 | 39 | 494 |
| 2006-07-26 | 49,850 | 49,850 | 49,500 | 49,500 | 17 | 495 |
| 2006-07-25 | 49,700 | 50,100 | 49,700 | 50,000 | 10 | 500 |
| 2006-07-24 | 50,700 | 50,700 | 49,500 | 50,000 | 31 | 500 |
| 2006-07-21 | 50,900 | 50,900 | 50,200 | 50,700 | 5 | 507 |
| 2006-07-20 | 50,000 | 50,000 | 49,700 | 50,000 | 23 | 500 |
| 2006-07-19 | 50,500 | 50,500 | 49,700 | 49,700 | 14 | 497 |
| 2006-07-18 | 53,900 | 53,900 | 51,000 | 51,000 | 18 | 510 |
| 2006-07-14 | 52,900 | 52,900 | 52,000 | 52,900 | 5 | 529 |
| 2006-07-13 | 53,000 | 53,000 | 52,100 | 53,000 | 5 | 530 |
| 2006-07-12 | 52,600 | 53,200 | 52,500 | 53,200 | 18 | 532 |
| 2006-07-11 | 54,000 | 54,000 | 52,500 | 53,100 | 7 | 531 |
| 2006-07-10 | 54,000 | 54,600 | 53,500 | 54,000 | 28 | 540 |
| 2006-07-07 | 54,500 | 55,000 | 54,000 | 54,000 | 12 | 540 |
| 2006-07-06 | 53,500 | 55,000 | 53,300 | 55,000 | 18 | 550 |
| 2006-07-05 | 53,600 | 54,200 | 52,800 | 53,900 | 63 | 539 |
| 2006-07-04 | 52,800 | 53,400 | 52,700 | 53,400 | 13 | 534 |
| 2006-07-03 | 51,700 | 53,200 | 51,700 | 53,200 | 35 | 532 |
| 2006-06-30 | 52,900 | 53,300 | 52,100 | 53,200 | 38 | 532 |
| 2006-06-29 | 52,700 | 53,500 | 52,700 | 53,400 | 17 | 534 |
| 2006-06-28 | 53,300 | 53,300 | 52,400 | 52,400 | 16 | 524 |
| 2006-06-27 | 53,300 | 53,300 | 53,100 | 53,300 | 4 | 533 |
| 2006-06-26 | 51,700 | 53,800 | 51,700 | 53,300 | 31 | 533 |
| 2006-06-23 | 52,500 | 52,700 | 52,000 | 52,700 | 4 | 527 |
| 2006-06-22 | 53,800 | 53,800 | 52,500 | 52,500 | 9 | 525 |
| 2006-06-21 | 52,100 | 53,800 | 52,000 | 53,800 | 19 | 538 |
| 2006-06-20 | 52,500 | 52,500 | 52,200 | 52,200 | 7 | 522 |
| 2006-06-19 | 52,400 | 52,900 | 52,400 | 52,500 | 12 | 525 |
| 2006-06-16 | 52,500 | 53,100 | 52,500 | 52,900 | 33 | 529 |
| 2006-06-15 | 52,000 | 52,000 | 52,000 | 52,000 | 8 | 520 |
| 2006-06-14 | 51,000 | 51,700 | 50,000 | 51,700 | 14 | 517 |
| 2006-06-13 | 52,000 | 52,100 | 52,000 | 52,000 | 13 | 520 |
| 2006-06-12 | 51,000 | 53,000 | 51,000 | 51,100 | 14 | 511 |
| 2006-06-09 | 47,500 | 50,900 | 47,500 | 50,900 | 30 | 509 |
| 2006-06-08 | 51,000 | 51,000 | 49,000 | 49,000 | 35 | 490 |
| 2006-06-07 | 52,800 | 52,800 | 51,600 | 51,600 | 22 | 516 |
| 2006-06-06 | 51,600 | 52,200 | 51,600 | 51,600 | 14 | 516 |
| 2006-06-05 | 51,400 | 51,400 | 50,900 | 51,100 | 10 | 511 |
| 2006-06-02 | 52,400 | 52,400 | 50,000 | 51,400 | 25 | 514 |
| 2006-06-01 | 52,000 | 54,000 | 52,000 | 52,100 | 20 | 521 |
| 2006-05-31 | 54,000 | 54,000 | 50,500 | 50,500 | 160 | 505 |
| 2006-05-30 | 56,800 | 56,800 | 55,400 | 55,500 | 29 | 555 |
| 2006-05-29 | 56,000 | 57,700 | 56,000 | 56,900 | 66 | 569 |
| 2006-05-26 | 58,400 | 59,000 | 57,500 | 57,500 | 48 | 575 |
| 2006-05-25 | 58,100 | 58,900 | 58,000 | 58,900 | 22 | 589 |
| 2006-05-24 | 58,800 | 58,800 | 58,200 | 58,200 | 23 | 582 |
| 2006-05-23 | 59,000 | 59,000 | 58,100 | 58,100 | 18 | 581 |
| 2006-05-22 | 59,000 | 59,000 | 58,700 | 59,000 | 35 | 590 |
| 2006-05-19 | 59,300 | 59,400 | 58,700 | 59,200 | 22 | 592 |
| 2006-05-18 | 59,000 | 60,200 | 58,500 | 59,400 | 136 | 594 |
| 2006-05-17 | 60,100 | 61,000 | 59,500 | 60,200 | 57 | 602 |
| 2006-05-16 | 61,500 | 61,500 | 60,200 | 60,500 | 17 | 605 |
| 2006-05-15 | 60,100 | 62,300 | 60,100 | 60,500 | 31 | 605 |
| 2006-05-12 | 60,300 | 60,800 | 60,100 | 60,800 | 13 | 608 |
| 2006-05-11 | 60,700 | 61,400 | 60,300 | 60,400 | 16 | 604 |
| 2006-05-10 | 61,800 | 61,800 | 60,400 | 60,400 | 31 | 604 |
| 2006-05-09 | 62,000 | 62,500 | 61,900 | 62,000 | 9 | 620 |
| 2006-05-08 | 62,000 | 62,400 | 61,700 | 61,700 | 26 | 617 |
| 2006-05-02 | 62,100 | 62,400 | 61,100 | 62,000 | 62 | 620 |
| 2006-05-01 | 61,800 | 62,500 | 61,800 | 62,400 | 20 | 624 |
| 2006-04-28 | 62,300 | 62,300 | 61,600 | 61,700 | 11 | 617 |
| 2006-04-27 | 61,900 | 62,500 | 61,500 | 61,800 | 61 | 618 |
| 2006-04-26 | 62,500 | 63,400 | 61,800 | 62,100 | 53 | 621 |
| 2006-04-25 | 61,600 | 62,500 | 61,100 | 61,700 | 49 | 617 |
| 2006-04-24 | 62,700 | 62,800 | 61,600 | 62,500 | 34 | 625 |
| 2006-04-21 | 62,500 | 63,000 | 61,900 | 62,900 | 37 | 629 |
| 2006-04-20 | 62,700 | 63,300 | 62,600 | 62,900 | 21 | 629 |
| 2006-04-19 | 64,800 | 64,800 | 61,800 | 62,900 | 126 | 629 |
| 2006-04-18 | 62,000 | 65,800 | 61,100 | 65,800 | 161 | 658 |
| 2006-04-17 | 63,600 | 63,900 | 62,000 | 63,300 | 78 | 633 |
| 2006-04-14 | 63,200 | 64,200 | 63,200 | 63,400 | 16 | 634 |
| 2006-04-13 | 63,800 | 64,000 | 63,200 | 64,000 | 28 | 640 |
| 2006-04-12 | 64,500 | 64,500 | 62,900 | 63,300 | 71 | 633 |
| 2006-04-11 | 64,200 | 64,500 | 63,700 | 64,200 | 45 | 642 |
| 2006-04-10 | 65,500 | 65,500 | 64,000 | 64,200 | 135 | 642 |
| 2006-04-07 | 66,600 | 66,800 | 65,300 | 66,600 | 139 | 666 |
| 2006-04-06 | 65,400 | 66,800 | 64,500 | 66,600 | 233 | 666 |
| 2006-04-05 | 63,100 | 67,000 | 62,600 | 65,700 | 510 | 657 |
| 2006-04-04 | 63,900 | 64,100 | 62,100 | 63,100 | 375 | 631 |
| 2006-04-03 | 64,500 | 65,500 | 63,100 | 64,000 | 468 | 640 |
| 2006-03-31 | 62,500 | 64,700 | 62,000 | 62,600 | 300 | 626 |
| 2006-03-30 | 62,600 | 62,600 | 61,900 | 61,900 | 81 | 619 |
| 2006-03-29 | 62,500 | 62,900 | 62,000 | 62,500 | 74 | 625 |
| 2006-03-28 | 61,900 | 62,800 | 60,600 | 62,700 | 48 | 627 |
| 2006-03-27 | 63,600 | 63,800 | 63,200 | 63,400 | 94 | 634 |
| 2006-03-24 | 63,300 | 63,300 | 63,100 | 63,300 | 55 | 633 |
| 2006-03-23 | 63,000 | 63,200 | 62,700 | 62,900 | 49 | 629 |
| 2006-03-22 | 63,000 | 63,200 | 62,800 | 63,000 | 67 | 630 |
| 2006-03-20 | 62,900 | 63,300 | 62,600 | 63,300 | 50 | 633 |
| 2006-03-17 | 62,200 | 62,900 | 62,000 | 62,900 | 73 | 629 |
| 2006-03-16 | 62,000 | 62,400 | 61,600 | 62,300 | 60 | 623 |
| 2006-03-15 | 61,800 | 62,100 | 61,200 | 61,600 | 22 | 616 |
| 2006-03-14 | 61,900 | 61,900 | 60,800 | 61,400 | 104 | 614 |
| 2006-03-13 | 60,900 | 61,900 | 60,200 | 61,900 | 165 | 619 |
| 2006-03-10 | 62,900 | 63,500 | 62,700 | 63,400 | 35 | 634 |
| 2006-03-09 | 62,200 | 63,000 | 62,200 | 62,500 | 63 | 625 |
| 2006-03-08 | 63,300 | 63,300 | 62,500 | 63,100 | 34 | 631 |
| 2006-03-07 | 62,900 | 63,500 | 62,800 | 63,500 | 59 | 635 |
| 2006-03-06 | 62,400 | 63,700 | 61,900 | 62,800 | 116 | 628 |
| 2006-03-03 | 61,700 | 64,000 | 61,100 | 61,900 | 231 | 619 |
| 2006-03-02 | 69,600 | 69,600 | 64,700 | 64,700 | 223 | 647 |
| 2006-03-01 | 70,200 | 70,200 | 64,600 | 69,700 | 805 | 697 |
| 2006-02-28 | 65,200 | 65,200 | 65,200 | 65,200 | 48 | 652 |
| 2006-02-27 | 61,000 | 61,300 | 60,000 | 60,200 | 100 | 602 |
| 2006-02-24 | 60,900 | 60,900 | 60,300 | 60,900 | 33 | 609 |
| 2006-02-23 | 60,000 | 60,100 | 59,900 | 60,000 | 58 | 600 |
| 2006-02-22 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 598 |
| 2006-02-21 | 59,100 | 59,800 | 59,100 | 59,800 | 39 | 598 |
| 2006-02-20 | 59,900 | 59,900 | 59,000 | 59,700 | 48 | 597 |
| 2006-02-17 | 60,000 | 60,000 | 59,300 | 59,900 | 63 | 599 |
| 2006-02-16 | 60,000 | 60,000 | 59,200 | 60,000 | 89 | 600 |
| 2006-02-15 | 60,900 | 61,500 | 60,100 | 60,100 | 61 | 601 |
| 2006-02-14 | 62,000 | 62,000 | 59,000 | 60,500 | 193 | 605 |
| 2006-02-13 | 65,900 | 65,900 | 62,000 | 62,100 | 37 | 621 |
| 2006-02-10 | 64,700 | 64,700 | 63,000 | 64,000 | 50 | 640 |
| 2006-02-09 | 65,100 | 65,200 | 64,200 | 64,200 | 40 | 642 |
| 2006-02-08 | 66,000 | 66,000 | 65,000 | 65,100 | 68 | 651 |
| 2006-02-07 | 65,900 | 65,900 | 65,100 | 65,100 | 28 | 651 |
| 2006-02-06 | 65,900 | 65,900 | 64,800 | 65,500 | 30 | 655 |
| 2006-02-03 | 65,800 | 65,900 | 64,500 | 64,500 | 130 | 645 |
| 2006-02-02 | 65,800 | 66,100 | 65,800 | 65,800 | 80 | 658 |
| 2006-02-01 | 65,500 | 65,800 | 64,600 | 65,800 | 49 | 658 |
| 2006-01-31 | 64,000 | 65,000 | 63,500 | 64,800 | 194 | 648 |
| 2006-01-30 | 63,900 | 64,000 | 62,900 | 64,000 | 51 | 640 |
| 2006-01-27 | 62,100 | 63,900 | 61,500 | 63,500 | 73 | 635 |
| 2006-01-26 | 62,700 | 62,900 | 61,000 | 61,000 | 122 | 610 |
| 2006-01-25 | 61,100 | 62,000 | 61,100 | 61,600 | 172 | 616 |
| 2006-01-24 | 60,000 | 62,000 | 59,700 | 60,800 | 132 | 608 |
| 2006-01-23 | 61,000 | 62,000 | 60,900 | 60,900 | 173 | 609 |
| 2006-01-20 | 63,000 | 63,000 | 61,500 | 61,500 | 69 | 615 |
| 2006-01-19 | 60,500 | 62,500 | 60,500 | 62,500 | 185 | 625 |
| 2006-01-18 | 64,000 | 64,000 | 60,000 | 61,500 | 263 | 615 |
| 2006-01-17 | 65,000 | 66,200 | 64,700 | 64,700 | 199 | 647 |
| 2006-01-16 | 64,000 | 65,000 | 64,000 | 65,000 | 100 | 650 |
| 2006-01-13 | 62,900 | 64,000 | 62,900 | 63,100 | 204 | 631 |
| 2006-01-12 | 62,500 | 63,000 | 62,500 | 62,900 | 103 | 629 |
| 2006-01-11 | 63,000 | 63,000 | 62,500 | 62,500 | 71 | 625 |
| 2006-01-10 | 63,200 | 64,000 | 63,000 | 63,900 | 110 | 639 |
| 2006-01-06 | 61,500 | 62,500 | 60,900 | 62,200 | 47 | 622 |
| 2006-01-05 | 63,000 | 63,000 | 61,000 | 61,000 | 220 | 610 |
| 2006-01-04 | 61,800 | 63,600 | 61,800 | 63,500 | 132 | 635 |
分割・併合履歴 ： [2013-09-26]1株→100株
