3347 (株)トラスト 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 | 23,700 | 24,000 | 23,400 | 23,500 | 434 | 235 |
| 2006-12-28 | 23,490 | 24,470 | 23,420 | 24,000 | 156 | 240 |
| 2006-12-27 | 23,500 | 23,800 | 23,300 | 23,550 | 150 | 235.50 |
| 2006-12-26 | 24,200 | 24,200 | 23,060 | 23,900 | 278 | 239 |
| 2006-12-25 | 23,890 | 24,300 | 22,500 | 24,300 | 974 | 243 |
| 2006-12-22 | 25,130 | 25,500 | 23,700 | 24,790 | 287 | 247.90 |
| 2006-12-21 | 25,900 | 25,990 | 25,120 | 25,120 | 413 | 251.20 |
| 2006-12-20 | 25,490 | 26,190 | 25,490 | 26,040 | 543 | 260.40 |
| 2006-12-19 | 24,250 | 25,980 | 24,100 | 25,600 | 849 | 256 |
| 2006-12-18 | 23,600 | 24,900 | 23,200 | 24,850 | 547 | 248.50 |
| 2006-12-15 | 23,000 | 23,800 | 23,000 | 23,600 | 342 | 236 |
| 2006-12-14 | 22,610 | 23,400 | 22,610 | 22,990 | 405 | 229.90 |
| 2006-12-13 | 23,530 | 24,400 | 23,030 | 23,500 | 345 | 235 |
| 2006-12-12 | 25,460 | 26,450 | 23,620 | 25,000 | 1,422 | 250 |
| 2006-12-11 | 23,450 | 25,480 | 23,450 | 25,200 | 1,151 | 252 |
| 2006-12-08 | 21,950 | 23,410 | 21,900 | 23,380 | 868 | 233.80 |
| 2006-12-07 | 21,800 | 21,950 | 21,360 | 21,950 | 243 | 219.50 |
| 2006-12-06 | 21,300 | 21,830 | 20,650 | 21,810 | 539 | 218.10 |
| 2006-12-05 | 20,200 | 21,100 | 20,150 | 21,000 | 423 | 210 |
| 2006-12-04 | 20,600 | 20,650 | 20,000 | 20,580 | 158 | 205.80 |
| 2006-12-01 | 20,890 | 20,990 | 20,600 | 20,830 | 245 | 208.30 |
| 2006-11-30 | 20,300 | 20,990 | 20,290 | 20,890 | 375 | 208.90 |
| 2006-11-29 | 21,000 | 21,000 | 20,350 | 20,350 | 121 | 203.50 |
| 2006-11-28 | 19,750 | 20,500 | 19,650 | 20,300 | 187 | 203 |
| 2006-11-27 | 19,300 | 19,650 | 19,300 | 19,600 | 91 | 196 |
| 2006-11-24 | 19,220 | 19,450 | 19,000 | 19,200 | 239 | 192 |
| 2006-11-22 | 18,700 | 20,000 | 18,700 | 19,300 | 142 | 193 |
| 2006-11-21 | 18,700 | 19,200 | 18,700 | 18,800 | 582 | 188 |
| 2006-11-20 | 18,800 | 19,200 | 18,000 | 18,510 | 409 | 185.10 |
| 2006-11-17 | 20,500 | 20,500 | 19,200 | 19,200 | 830 | 192 |
| 2006-11-16 | 20,610 | 21,390 | 20,600 | 20,960 | 240 | 209.60 |
| 2006-11-15 | 21,200 | 21,890 | 20,600 | 21,030 | 565 | 210.30 |
| 2006-11-14 | 20,050 | 20,830 | 20,000 | 20,300 | 311 | 203 |
| 2006-11-13 | 20,000 | 20,500 | 20,000 | 20,030 | 492 | 200.30 |
| 2006-11-10 | 20,450 | 20,450 | 19,950 | 19,960 | 1,679 | 199.60 |
| 2006-11-09 | 22,500 | 22,500 | 19,950 | 19,950 | 2,652 | 199.50 |
| 2006-11-08 | 23,610 | 23,900 | 22,700 | 22,950 | 338 | 229.50 |
| 2006-11-07 | 24,000 | 24,000 | 23,500 | 23,900 | 109 | 239 |
| 2006-11-06 | 23,900 | 24,950 | 23,600 | 24,000 | 74 | 240 |
| 2006-11-02 | 24,600 | 24,830 | 23,500 | 24,800 | 217 | 248 |
| 2006-11-01 | 25,000 | 25,000 | 24,800 | 24,830 | 30 | 248.30 |
| 2006-10-31 | 25,000 | 25,000 | 24,800 | 24,950 | 73 | 249.50 |
| 2006-10-30 | 25,500 | 26,000 | 25,300 | 25,300 | 69 | 253 |
| 2006-10-27 | 26,470 | 26,490 | 25,000 | 26,180 | 163 | 261.80 |
| 2006-10-26 | 26,500 | 26,550 | 26,010 | 26,170 | 59 | 261.70 |
| 2006-10-25 | 26,400 | 26,400 | 25,100 | 26,200 | 112 | 262 |
| 2006-10-24 | 26,400 | 26,940 | 26,010 | 26,010 | 106 | 260.10 |
| 2006-10-23 | 26,700 | 26,800 | 26,070 | 26,600 | 75 | 266 |
| 2006-10-20 | 27,690 | 27,690 | 27,000 | 27,010 | 69 | 270.10 |
| 2006-10-19 | 27,100 | 27,600 | 26,800 | 27,500 | 98 | 275 |
| 2006-10-18 | 26,000 | 27,400 | 25,200 | 27,400 | 117 | 274 |
| 2006-10-17 | 28,000 | 28,200 | 26,300 | 26,300 | 146 | 263 |
| 2006-10-16 | 26,800 | 27,800 | 25,400 | 27,020 | 186 | 270.20 |
| 2006-10-13 | 24,200 | 26,420 | 24,200 | 26,420 | 282 | 264.20 |
| 2006-10-12 | 23,000 | 23,600 | 22,100 | 23,600 | 290 | 236 |
| 2006-10-11 | 24,100 | 24,400 | 23,100 | 23,100 | 262 | 231 |
| 2006-10-10 | 25,400 | 26,050 | 25,000 | 25,000 | 176 | 250 |
| 2006-10-06 | 26,500 | 26,500 | 25,200 | 26,100 | 63 | 261 |
| 2006-10-05 | 26,860 | 26,990 | 25,200 | 26,310 | 145 | 263.10 |
| 2006-10-04 | 28,010 | 28,290 | 26,260 | 26,260 | 263 | 262.60 |
| 2006-10-03 | 27,210 | 28,300 | 27,210 | 28,040 | 62 | 280.40 |
| 2006-10-02 | 26,900 | 28,800 | 26,900 | 27,800 | 149 | 278 |
| 2006-09-29 | 27,300 | 27,300 | 26,800 | 26,900 | 150 | 269 |
| 2006-09-28 | 26,030 | 27,500 | 26,030 | 26,700 | 195 | 267 |
| 2006-09-27 | 25,200 | 26,800 | 24,980 | 26,800 | 155 | 268 |
| 2006-09-26 | 26,500 | 26,690 | 24,890 | 25,500 | 164 | 255 |
| 2006-09-25 | 25,510 | 26,800 | 25,510 | 26,010 | 133 | 260.10 |
| 2006-09-22 | 25,510 | 26,310 | 25,500 | 26,000 | 415 | 260 |
| 2006-09-21 | 27,600 | 27,710 | 26,500 | 27,010 | 311 | 270.10 |
| 2006-09-20 | 28,590 | 28,590 | 27,600 | 28,000 | 204 | 280 |
| 2006-09-19 | 28,600 | 28,990 | 28,000 | 28,600 | 236 | 286 |
| 2006-09-15 | 29,000 | 29,680 | 28,560 | 29,000 | 173 | 290 |
| 2006-09-14 | 31,800 | 31,800 | 29,200 | 29,900 | 591 | 299 |
| 2006-09-13 | 32,100 | 32,500 | 32,000 | 32,000 | 568 | 320 |
| 2006-09-12 | 33,000 | 33,300 | 32,450 | 32,500 | 65 | 325 |
| 2006-09-11 | 33,150 | 33,200 | 32,500 | 32,500 | 38 | 325 |
| 2006-09-08 | 32,500 | 33,400 | 32,500 | 33,400 | 84 | 334 |
| 2006-09-07 | 32,800 | 33,900 | 32,400 | 32,500 | 160 | 325 |
| 2006-09-06 | 33,100 | 34,000 | 33,100 | 33,300 | 200 | 333 |
| 2006-09-05 | 32,100 | 33,900 | 32,100 | 33,900 | 265 | 339 |
| 2006-09-04 | 31,900 | 32,000 | 31,600 | 32,000 | 35 | 320 |
| 2006-09-01 | 31,900 | 32,000 | 31,200 | 31,750 | 108 | 317.50 |
| 2006-08-31 | 32,050 | 32,650 | 32,050 | 32,600 | 70 | 326 |
| 2006-08-30 | 33,150 | 33,150 | 32,100 | 32,100 | 156 | 321 |
| 2006-08-29 | 33,500 | 33,500 | 32,000 | 33,300 | 125 | 333 |
| 2006-08-28 | 33,800 | 33,900 | 31,500 | 33,150 | 243 | 331.50 |
| 2006-08-25 | 34,750 | 34,900 | 34,000 | 34,400 | 110 | 344 |
| 2006-08-24 | 34,100 | 34,800 | 34,100 | 34,250 | 126 | 342.50 |
| 2006-08-23 | 33,850 | 34,200 | 33,600 | 34,200 | 119 | 342 |
| 2006-08-22 | 33,200 | 33,500 | 33,200 | 33,300 | 95 | 333 |
| 2006-08-21 | 33,500 | 34,000 | 33,500 | 33,500 | 54 | 335 |
| 2006-08-18 | 33,950 | 34,200 | 33,600 | 34,000 | 274 | 340 |
| 2006-08-17 | 32,900 | 34,000 | 32,900 | 33,600 | 435 | 336 |
| 2006-08-16 | 31,850 | 34,000 | 31,850 | 32,800 | 435 | 328 |
| 2006-08-15 | 31,900 | 32,250 | 31,400 | 31,950 | 162 | 319.50 |
| 2006-08-14 | 32,000 | 32,050 | 31,500 | 32,050 | 137 | 320.50 |
| 2006-08-11 | 31,350 | 32,000 | 31,200 | 31,600 | 57 | 316 |
| 2006-08-10 | 30,950 | 31,450 | 30,900 | 31,450 | 48 | 314.50 |
| 2006-08-09 | 32,300 | 32,400 | 31,500 | 31,500 | 117 | 315 |
| 2006-08-08 | 29,900 | 31,600 | 29,900 | 31,100 | 126 | 311 |
| 2006-08-07 | 32,500 | 32,700 | 30,000 | 30,000 | 223 | 300 |
| 2006-08-04 | 33,600 | 34,350 | 32,900 | 32,900 | 279 | 329 |
| 2006-08-03 | 33,500 | 35,100 | 33,150 | 33,200 | 411 | 332 |
| 2006-08-02 | 31,600 | 33,250 | 31,600 | 33,100 | 233 | 331 |
| 2006-08-01 | 31,000 | 31,600 | 30,100 | 31,600 | 313 | 316 |
| 2006-07-31 | 31,500 | 31,500 | 30,500 | 30,700 | 124 | 307 |
| 2006-07-28 | 30,650 | 30,900 | 30,600 | 30,700 | 78 | 307 |
| 2006-07-27 | 30,100 | 30,850 | 30,000 | 30,650 | 236 | 306.50 |
| 2006-07-26 | 31,650 | 31,650 | 30,300 | 30,600 | 184 | 306 |
| 2006-07-25 | 30,100 | 32,600 | 30,100 | 31,650 | 177 | 316.50 |
| 2006-07-24 | 31,000 | 31,000 | 30,100 | 30,500 | 177 | 305 |
| 2006-07-21 | 30,500 | 31,050 | 30,500 | 31,000 | 79 | 310 |
| 2006-07-20 | 29,220 | 31,000 | 29,220 | 31,000 | 156 | 310 |
| 2006-07-19 | 29,050 | 30,000 | 29,050 | 29,500 | 193 | 295 |
| 2006-07-18 | 29,000 | 29,850 | 29,000 | 29,050 | 284 | 290.50 |
| 2006-07-14 | 30,200 | 31,400 | 30,200 | 30,400 | 216 | 304 |
| 2006-07-13 | 31,600 | 32,000 | 31,600 | 31,800 | 101 | 318 |
| 2006-07-12 | 32,300 | 32,400 | 31,500 | 32,400 | 207 | 324 |
| 2006-07-11 | 32,700 | 32,700 | 32,000 | 32,200 | 141 | 322 |
| 2006-07-10 | 33,950 | 34,000 | 32,000 | 32,800 | 327 | 328 |
| 2006-07-07 | 35,150 | 35,500 | 34,000 | 34,000 | 362 | 340 |
| 2006-07-06 | 34,750 | 35,300 | 34,500 | 35,000 | 204 | 350 |
| 2006-07-05 | 35,000 | 35,800 | 34,500 | 35,800 | 227 | 358 |
| 2006-07-04 | 35,500 | 35,950 | 34,850 | 35,500 | 265 | 355 |
| 2006-07-03 | 34,500 | 36,800 | 34,350 | 35,500 | 468 | 355 |
| 2006-06-30 | 34,500 | 34,600 | 34,100 | 34,300 | 113 | 343 |
| 2006-06-29 | 33,700 | 34,200 | 33,500 | 33,950 | 140 | 339.50 |
| 2006-06-28 | 32,450 | 33,600 | 32,400 | 33,100 | 138 | 331 |
| 2006-06-27 | 33,600 | 34,500 | 32,750 | 33,250 | 153 | 332.50 |
| 2006-06-26 | 34,950 | 34,950 | 34,000 | 34,000 | 192 | 340 |
| 2006-06-23 | 34,750 | 34,900 | 34,000 | 34,550 | 110 | 345.50 |
| 2006-06-22 | 34,750 | 34,750 | 33,900 | 34,350 | 53 | 343.50 |
| 2006-06-21 | 33,500 | 34,750 | 33,500 | 34,700 | 211 | 347 |
| 2006-06-20 | 35,000 | 35,050 | 33,500 | 34,000 | 204 | 340 |
| 2006-06-19 | 36,000 | 36,100 | 34,500 | 35,150 | 448 | 351.50 |
| 2006-06-16 | 35,500 | 37,000 | 35,500 | 36,000 | 330 | 360 |
| 2006-06-15 | 33,800 | 35,400 | 33,100 | 35,000 | 621 | 350 |
| 2006-06-14 | 29,850 | 32,800 | 29,700 | 32,200 | 634 | 322 |
| 2006-06-13 | 30,450 | 30,500 | 29,860 | 29,860 | 245 | 298.60 |
| 2006-06-12 | 30,600 | 30,600 | 30,000 | 30,500 | 99 | 305 |
| 2006-06-09 | 30,000 | 30,800 | 29,600 | 30,350 | 469 | 303.50 |
| 2006-06-08 | 29,800 | 30,000 | 29,500 | 30,000 | 266 | 300 |
| 2006-06-07 | 30,200 | 30,650 | 30,200 | 30,400 | 258 | 304 |
| 2006-06-06 | 29,800 | 30,850 | 29,400 | 30,700 | 232 | 307 |
| 2006-06-05 | 29,000 | 30,900 | 28,000 | 29,800 | 327 | 298 |
| 2006-06-02 | 28,500 | 29,000 | 25,500 | 29,000 | 1,064 | 290 |
| 2006-06-01 | 29,300 | 31,000 | 28,500 | 28,500 | 683 | 285 |
| 2006-05-31 | 29,900 | 30,500 | 28,500 | 29,500 | 581 | 295 |
| 2006-05-30 | 33,100 | 33,300 | 30,500 | 31,200 | 498 | 312 |
| 2006-05-29 | 34,050 | 34,400 | 33,300 | 33,300 | 211 | 333 |
| 2006-05-26 | 34,400 | 34,750 | 33,950 | 34,600 | 405 | 346 |
| 2006-05-25 | 34,650 | 34,850 | 34,150 | 34,350 | 131 | 343.50 |
| 2006-05-24 | 35,300 | 35,300 | 34,300 | 35,000 | 201 | 350 |
| 2006-05-23 | 35,950 | 35,950 | 35,100 | 35,350 | 241 | 353.50 |
| 2006-05-22 | 37,100 | 37,500 | 35,800 | 36,300 | 521 | 363 |
| 2006-05-19 | 35,400 | 35,800 | 34,500 | 35,800 | 404 | 358 |
| 2006-05-18 | 33,650 | 35,800 | 33,650 | 34,500 | 409 | 345 |
| 2006-05-17 | 37,000 | 37,000 | 35,000 | 36,050 | 750 | 360.50 |
| 2006-05-16 | 40,000 | 40,800 | 37,000 | 37,100 | 3,437 | 371 |
| 2006-05-15 | 36,900 | 38,500 | 36,600 | 38,500 | 1,010 | 385 |
| 2006-05-12 | 35,100 | 35,300 | 34,050 | 34,500 | 574 | 345 |
| 2006-05-11 | 35,450 | 35,850 | 35,250 | 35,700 | 230 | 357 |
| 2006-05-10 | 35,900 | 35,900 | 35,400 | 35,400 | 270 | 354 |
| 2006-05-09 | 35,600 | 36,250 | 35,200 | 35,900 | 612 | 359 |
| 2006-05-08 | 37,000 | 37,000 | 35,100 | 35,700 | 2,686 | 357 |
| 2006-05-02 | 37,600 | 38,350 | 37,350 | 37,550 | 987 | 375.50 |
| 2006-05-01 | 38,050 | 38,400 | 37,800 | 38,400 | 261 | 384 |
| 2006-04-28 | 39,700 | 39,700 | 38,050 | 38,050 | 278 | 380.50 |
| 2006-04-27 | 38,800 | 39,700 | 38,400 | 38,900 | 268 | 389 |
| 2006-04-26 | 38,400 | 39,100 | 38,350 | 38,400 | 184 | 384 |
| 2006-04-25 | 37,750 | 39,000 | 37,750 | 38,200 | 337 | 382 |
| 2006-04-24 | 39,400 | 39,400 | 36,400 | 37,700 | 449 | 377 |
| 2006-04-21 | 40,500 | 40,800 | 39,500 | 40,100 | 385 | 401 |
| 2006-04-20 | 41,500 | 41,800 | 40,750 | 40,750 | 229 | 407.50 |
| 2006-04-19 | 42,750 | 43,300 | 41,550 | 41,550 | 192 | 415.50 |
| 2006-04-18 | 41,150 | 43,400 | 40,600 | 41,550 | 349 | 415.50 |
| 2006-04-17 | 43,900 | 43,900 | 40,000 | 40,000 | 359 | 400 |
| 2006-04-14 | 44,050 | 44,200 | 43,200 | 43,400 | 161 | 434 |
| 2006-04-13 | 44,500 | 44,700 | 43,900 | 44,350 | 269 | 443.50 |
| 2006-04-12 | 45,000 | 45,000 | 44,350 | 44,450 | 167 | 444.50 |
| 2006-04-11 | 45,400 | 45,400 | 44,600 | 45,000 | 208 | 450 |
| 2006-04-10 | 44,900 | 45,200 | 44,600 | 45,000 | 239 | 450 |
| 2006-04-07 | 44,900 | 45,000 | 44,500 | 45,000 | 137 | 450 |
| 2006-04-06 | 44,600 | 45,500 | 44,600 | 44,800 | 247 | 448 |
| 2006-04-05 | 45,950 | 45,950 | 44,600 | 44,600 | 356 | 446 |
| 2006-04-04 | 45,100 | 45,900 | 44,800 | 45,100 | 284 | 451 |
| 2006-04-03 | 45,000 | 45,000 | 44,500 | 44,800 | 217 | 448 |
| 2006-03-31 | 45,600 | 45,850 | 44,500 | 44,500 | 350 | 445 |
| 2006-03-30 | 47,400 | 47,400 | 44,100 | 45,850 | 1,206 | 458.50 |
| 2006-03-29 | 41,400 | 43,500 | 41,000 | 43,400 | 430 | 434 |
| 2006-03-28 | 41,500 | 41,950 | 40,950 | 41,400 | 540 | 414 |
| 2006-03-27 | 42,500 | 42,500 | 41,500 | 41,850 | 381 | 418.50 |
| 2006-03-24 | 43,100 | 43,150 | 42,600 | 43,100 | 308 | 431 |
| 2006-03-23 | 43,650 | 44,050 | 43,550 | 43,900 | 160 | 439 |
| 2006-03-22 | 44,000 | 44,300 | 43,500 | 44,050 | 249 | 440.50 |
| 2006-03-20 | 45,000 | 45,000 | 44,000 | 44,600 | 282 | 446 |
| 2006-03-17 | 45,100 | 46,000 | 44,300 | 45,000 | 318 | 450 |
| 2006-03-16 | 46,900 | 46,900 | 45,250 | 46,000 | 292 | 460 |
| 2006-03-15 | 47,500 | 48,000 | 46,900 | 46,950 | 414 | 469.50 |
| 2006-03-14 | 47,250 | 47,500 | 47,000 | 47,500 | 202 | 475 |
| 2006-03-13 | 47,350 | 47,500 | 46,700 | 47,000 | 410 | 470 |
| 2006-03-10 | 47,300 | 47,900 | 46,500 | 47,100 | 327 | 471 |
| 2006-03-09 | 47,500 | 48,000 | 47,300 | 47,300 | 165 | 473 |
| 2006-03-08 | 48,000 | 48,200 | 47,500 | 47,500 | 200 | 475 |
| 2006-03-07 | 47,300 | 47,900 | 47,000 | 47,200 | 151 | 472 |
| 2006-03-06 | 45,600 | 48,000 | 45,000 | 46,500 | 273 | 465 |
| 2006-03-03 | 47,800 | 47,800 | 45,000 | 45,600 | 403 | 456 |
| 2006-03-02 | 49,100 | 49,200 | 47,700 | 47,700 | 355 | 477 |
| 2006-03-01 | 47,500 | 50,000 | 47,300 | 49,100 | 501 | 491 |
| 2006-02-28 | 50,100 | 50,300 | 47,000 | 50,000 | 692 | 500 |
| 2006-02-27 | 50,600 | 52,400 | 50,200 | 50,700 | 1,108 | 507 |
| 2006-02-24 | 47,300 | 49,700 | 47,150 | 49,700 | 535 | 497 |
| 2006-02-23 | 48,100 | 48,100 | 46,500 | 46,500 | 908 | 465 |
| 2006-02-22 | 43,700 | 44,500 | 43,000 | 44,500 | 1,182 | 445 |
| 2006-02-21 | 35,700 | 40,500 | 35,100 | 40,500 | 2,006 | 405 |
| 2006-02-20 | 38,500 | 38,500 | 36,500 | 36,500 | 720 | 365 |
| 2006-02-17 | 45,000 | 45,800 | 40,500 | 40,500 | 853 | 405 |
| 2006-02-16 | 47,000 | 47,000 | 44,000 | 44,500 | 392 | 445 |
| 2006-02-15 | 48,800 | 48,900 | 47,500 | 47,800 | 353 | 478 |
| 2006-02-14 | 49,800 | 50,000 | 45,800 | 47,200 | 1,189 | 472 |
| 2006-02-13 | 54,500 | 54,600 | 49,800 | 49,800 | 864 | 498 |
| 2006-02-10 | 55,900 | 55,900 | 54,600 | 54,800 | 393 | 548 |
| 2006-02-09 | 55,800 | 56,300 | 55,500 | 55,900 | 361 | 559 |
| 2006-02-08 | 57,300 | 57,300 | 55,600 | 55,700 | 378 | 557 |
| 2006-02-07 | 56,000 | 57,000 | 55,600 | 56,900 | 900 | 569 |
| 2006-02-06 | 57,500 | 58,000 | 56,600 | 56,900 | 670 | 569 |
| 2006-02-03 | 55,600 | 57,500 | 55,600 | 56,900 | 397 | 569 |
| 2006-02-02 | 57,100 | 57,100 | 55,200 | 55,600 | 661 | 556 |
| 2006-02-01 | 58,000 | 58,100 | 57,300 | 57,500 | 231 | 575 |
| 2006-01-31 | 58,500 | 58,600 | 58,000 | 58,100 | 274 | 581 |
| 2006-01-30 | 58,400 | 58,400 | 57,600 | 58,300 | 278 | 583 |
| 2006-01-27 | 58,600 | 59,200 | 57,400 | 57,400 | 649 | 574 |
| 2006-01-26 | 58,400 | 58,800 | 57,600 | 58,400 | 312 | 584 |
| 2006-01-25 | 57,400 | 58,500 | 56,700 | 57,400 | 403 | 574 |
| 2006-01-24 | 55,500 | 56,700 | 55,500 | 56,700 | 566 | 567 |
| 2006-01-23 | 56,000 | 57,700 | 54,000 | 54,000 | 1,337 | 540 |
| 2006-01-20 | 61,400 | 61,400 | 58,200 | 59,000 | 1,007 | 590 |
| 2006-01-19 | 54,600 | 61,400 | 54,600 | 59,400 | 2,093 | 594 |
| 2006-01-18 | 57,600 | 58,100 | 57,100 | 57,100 | 723 | 571 |
| 2006-01-17 | 64,600 | 65,600 | 62,100 | 62,100 | 1,818 | 621 |
| 2006-01-16 | 67,400 | 68,200 | 66,900 | 67,100 | 1,501 | 671 |
| 2006-01-13 | 64,500 | 67,800 | 64,400 | 66,800 | 2,602 | 668 |
| 2006-01-12 | 63,600 | 64,700 | 63,400 | 64,600 | 1,216 | 646 |
| 2006-01-11 | 64,500 | 64,500 | 63,000 | 63,900 | 1,099 | 639 |
| 2006-01-10 | 64,500 | 64,900 | 62,100 | 64,700 | 1,750 | 647 |
| 2006-01-06 | 64,000 | 65,800 | 61,900 | 64,500 | 4,480 | 645 |
| 2006-01-05 | 59,600 | 63,400 | 59,500 | 63,400 | 4,446 | 634 |
| 2006-01-04 | 57,100 | 58,400 | 56,800 | 58,400 | 1,002 | 584 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
