3386 コスモ・バイオ(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 | 116,000 | 120,000 | 116,000 | 118,000 | 48 | 1,180 |
| 2006-12-28 | 119,000 | 120,000 | 116,000 | 116,000 | 179 | 1,160 |
| 2006-12-27 | 120,000 | 121,000 | 119,000 | 119,000 | 129 | 1,190 |
| 2006-12-26 | 123,000 | 124,000 | 118,000 | 120,000 | 212 | 1,200 |
| 2006-12-25 | 126,000 | 127,000 | 124,000 | 125,000 | 201 | 1,250 |
| 2006-12-22 | 123,000 | 127,000 | 123,000 | 127,000 | 325 | 1,270 |
| 2006-12-21 | 125,000 | 126,000 | 123,000 | 123,000 | 278 | 1,230 |
| 2006-12-20 | 125,000 | 126,000 | 124,000 | 125,000 | 295 | 1,250 |
| 2006-12-19 | 127,000 | 129,000 | 125,000 | 125,000 | 281 | 1,250 |
| 2006-12-18 | 125,000 | 129,000 | 125,000 | 128,000 | 440 | 1,280 |
| 2006-12-15 | 123,000 | 125,000 | 122,000 | 124,000 | 145 | 1,240 |
| 2006-12-14 | 118,000 | 124,000 | 118,000 | 123,000 | 389 | 1,230 |
| 2006-12-13 | 120,000 | 121,000 | 118,000 | 118,000 | 155 | 1,180 |
| 2006-12-12 | 121,000 | 122,000 | 118,000 | 120,000 | 445 | 1,200 |
| 2006-12-11 | 124,000 | 125,000 | 121,000 | 122,000 | 431 | 1,220 |
| 2006-12-08 | 126,000 | 127,000 | 122,000 | 124,000 | 390 | 1,240 |
| 2006-12-07 | 132,000 | 134,000 | 124,000 | 126,000 | 1,403 | 1,260 |
| 2006-12-06 | 121,000 | 131,000 | 121,000 | 130,000 | 2,279 | 1,300 |
| 2006-12-05 | 117,000 | 119,000 | 117,000 | 117,000 | 778 | 1,170 |
| 2006-12-04 | 116,000 | 118,000 | 115,000 | 118,000 | 647 | 1,180 |
| 2006-12-01 | 118,000 | 119,000 | 115,000 | 116,000 | 579 | 1,160 |
| 2006-11-30 | 117,000 | 121,000 | 117,000 | 118,000 | 829 | 1,180 |
| 2006-11-29 | 114,000 | 120,000 | 114,000 | 117,000 | 825 | 1,170 |
| 2006-11-28 | 115,000 | 119,000 | 110,000 | 113,000 | 835 | 1,130 |
| 2006-11-27 | 121,000 | 122,000 | 114,000 | 114,000 | 429 | 1,140 |
| 2006-11-24 | 122,000 | 123,000 | 120,000 | 122,000 | 157 | 1,220 |
| 2006-11-22 | 123,000 | 126,000 | 120,000 | 123,000 | 189 | 1,230 |
| 2006-11-21 | 131,000 | 132,000 | 123,000 | 129,000 | 56 | 1,290 |
| 2006-11-20 | 133,000 | 133,000 | 129,000 | 130,000 | 48 | 1,300 |
| 2006-11-17 | 137,000 | 138,000 | 130,000 | 135,000 | 92 | 1,350 |
| 2006-11-16 | 140,000 | 140,000 | 138,000 | 139,000 | 4 | 1,390 |
| 2006-11-15 | 140,000 | 140,000 | 139,000 | 140,000 | 23 | 1,400 |
| 2006-11-14 | 141,000 | 141,000 | 140,000 | 140,000 | 9 | 1,400 |
| 2006-11-13 | 145,000 | 145,000 | 139,000 | 141,000 | 53 | 1,410 |
| 2006-11-10 | 147,000 | 150,000 | 145,000 | 146,000 | 56 | 1,460 |
| 2006-11-09 | 148,000 | 148,000 | 145,000 | 145,000 | 13 | 1,450 |
| 2006-11-08 | 147,000 | 148,000 | 143,000 | 145,000 | 51 | 1,450 |
| 2006-11-07 | 148,000 | 148,000 | 147,000 | 147,000 | 28 | 1,470 |
| 2006-11-06 | 147,000 | 148,000 | 147,000 | 147,000 | 46 | 1,470 |
| 2006-11-02 | 150,000 | 151,000 | 148,000 | 148,000 | 30 | 1,480 |
| 2006-11-01 | 150,000 | 150,000 | 148,000 | 149,000 | 11 | 1,490 |
| 2006-10-31 | 148,000 | 152,000 | 148,000 | 150,000 | 34 | 1,500 |
| 2006-10-30 | 151,000 | 152,000 | 145,000 | 147,000 | 58 | 1,470 |
| 2006-10-27 | 156,000 | 159,000 | 156,000 | 157,000 | 38 | 1,570 |
| 2006-10-26 | 152,000 | 165,000 | 151,000 | 156,000 | 249 | 1,560 |
| 2006-10-25 | 150,000 | 150,000 | 150,000 | 150,000 | 14 | 1,500 |
| 2006-10-24 | 150,000 | 152,000 | 150,000 | 151,000 | 24 | 1,510 |
| 2006-10-23 | 153,000 | 153,000 | 151,000 | 151,000 | 29 | 1,510 |
| 2006-10-20 | 155,000 | 155,000 | 153,000 | 153,000 | 11 | 1,530 |
| 2006-10-19 | 153,000 | 155,000 | 152,000 | 153,000 | 34 | 1,530 |
| 2006-10-18 | 152,000 | 153,000 | 151,000 | 153,000 | 36 | 1,530 |
| 2006-10-17 | 150,000 | 153,000 | 149,000 | 150,000 | 44 | 1,500 |
| 2006-10-16 | 150,000 | 150,000 | 149,000 | 150,000 | 6 | 1,500 |
| 2006-10-13 | 148,000 | 148,000 | 146,000 | 146,000 | 17 | 1,460 |
| 2006-10-12 | 145,000 | 148,000 | 136,000 | 147,000 | 80 | 1,470 |
| 2006-10-11 | 151,000 | 151,000 | 144,000 | 145,000 | 123 | 1,450 |
| 2006-10-10 | 149,000 | 151,000 | 149,000 | 151,000 | 126 | 1,510 |
| 2006-10-06 | 153,000 | 153,000 | 150,000 | 151,000 | 45 | 1,510 |
| 2006-10-05 | 151,000 | 155,000 | 151,000 | 152,000 | 67 | 1,520 |
| 2006-10-04 | 151,000 | 153,000 | 151,000 | 151,000 | 26 | 1,510 |
| 2006-10-03 | 150,000 | 151,000 | 150,000 | 150,000 | 175 | 1,500 |
| 2006-10-02 | 149,000 | 153,000 | 149,000 | 150,000 | 162 | 1,500 |
| 2006-09-29 | 150,000 | 151,000 | 148,000 | 150,000 | 51 | 1,500 |
| 2006-09-28 | 153,000 | 156,000 | 149,000 | 151,000 | 112 | 1,510 |
| 2006-09-27 | 152,000 | 154,000 | 147,000 | 154,000 | 149 | 1,540 |
| 2006-09-26 | 160,000 | 162,000 | 153,000 | 154,000 | 47 | 1,540 |
| 2006-09-25 | 320,000 | 320,000 | 302,000 | 307,000 | 78 | 1,535 |
| 2006-09-22 | 326,000 | 326,000 | 322,000 | 323,000 | 44 | 1,615 |
| 2006-09-21 | 330,000 | 331,000 | 326,000 | 326,000 | 41 | 1,630 |
| 2006-09-20 | 329,000 | 334,000 | 329,000 | 330,000 | 67 | 1,650 |
| 2006-09-19 | 324,000 | 328,000 | 323,000 | 326,000 | 18 | 1,630 |
| 2006-09-15 | 330,000 | 330,000 | 324,000 | 325,000 | 17 | 1,625 |
| 2006-09-14 | 337,000 | 338,000 | 330,000 | 330,000 | 38 | 1,650 |
| 2006-09-13 | 338,000 | 339,000 | 336,000 | 338,000 | 20 | 1,690 |
| 2006-09-12 | 340,000 | 340,000 | 338,000 | 339,000 | 11 | 1,695 |
| 2006-09-11 | 341,000 | 341,000 | 339,000 | 340,000 | 25 | 1,700 |
| 2006-09-08 | 340,000 | 340,000 | 339,000 | 340,000 | 14 | 1,700 |
| 2006-09-07 | 339,000 | 341,000 | 339,000 | 340,000 | 42 | 1,700 |
| 2006-09-06 | 338,000 | 340,000 | 338,000 | 339,000 | 21 | 1,695 |
| 2006-09-05 | 338,000 | 340,000 | 338,000 | 339,000 | 19 | 1,695 |
| 2006-09-04 | 338,000 | 339,000 | 337,000 | 338,000 | 18 | 1,690 |
| 2006-09-01 | 340,000 | 343,000 | 339,000 | 339,000 | 35 | 1,695 |
| 2006-08-31 | 336,000 | 344,000 | 336,000 | 344,000 | 23 | 1,720 |
| 2006-08-30 | 335,000 | 339,000 | 335,000 | 338,000 | 24 | 1,690 |
| 2006-08-29 | 341,000 | 341,000 | 335,000 | 336,000 | 51 | 1,680 |
| 2006-08-28 | 344,000 | 346,000 | 342,000 | 342,000 | 24 | 1,710 |
| 2006-08-25 | 340,000 | 347,000 | 340,000 | 343,000 | 50 | 1,715 |
| 2006-08-24 | 339,000 | 342,000 | 337,000 | 340,000 | 34 | 1,700 |
| 2006-08-23 | 333,000 | 340,000 | 333,000 | 340,000 | 30 | 1,700 |
| 2006-08-22 | 333,000 | 340,000 | 330,000 | 333,000 | 30 | 1,665 |
| 2006-08-21 | 337,000 | 338,000 | 330,000 | 335,000 | 90 | 1,675 |
| 2006-08-18 | 343,000 | 344,000 | 338,000 | 339,000 | 40 | 1,695 |
| 2006-08-17 | 349,000 | 350,000 | 344,000 | 344,000 | 85 | 1,720 |
| 2006-08-16 | 350,000 | 352,000 | 349,000 | 349,000 | 118 | 1,745 |
| 2006-08-15 | 347,000 | 350,000 | 346,000 | 348,000 | 154 | 1,740 |
| 2006-08-14 | 339,000 | 355,000 | 334,000 | 344,000 | 365 | 1,720 |
| 2006-08-11 | 306,000 | 323,000 | 306,000 | 323,000 | 67 | 1,615 |
| 2006-08-10 | 306,000 | 307,000 | 305,000 | 305,000 | 17 | 1,525 |
| 2006-08-09 | 311,000 | 311,000 | 308,000 | 309,000 | 34 | 1,545 |
| 2006-08-08 | 314,000 | 315,000 | 309,000 | 310,000 | 38 | 1,550 |
| 2006-08-07 | 322,000 | 322,000 | 315,000 | 315,000 | 39 | 1,575 |
| 2006-08-04 | 324,000 | 324,000 | 320,000 | 322,000 | 18 | 1,610 |
| 2006-08-03 | 315,000 | 328,000 | 315,000 | 325,000 | 149 | 1,625 |
| 2006-08-02 | 317,000 | 328,000 | 315,000 | 328,000 | 10 | 1,640 |
| 2006-08-01 | 316,000 | 320,000 | 316,000 | 320,000 | 9 | 1,600 |
| 2006-07-31 | 317,000 | 325,000 | 316,000 | 317,000 | 20 | 1,585 |
| 2006-07-28 | 317,000 | 319,000 | 317,000 | 317,000 | 15 | 1,585 |
| 2006-07-27 | 319,000 | 320,000 | 313,000 | 319,000 | 28 | 1,595 |
| 2006-07-26 | 319,000 | 329,000 | 319,000 | 325,000 | 103 | 1,625 |
| 2006-07-25 | 322,000 | 323,000 | 322,000 | 322,000 | 23 | 1,610 |
| 2006-07-24 | 325,000 | 325,000 | 315,000 | 322,000 | 31 | 1,610 |
| 2006-07-21 | 325,000 | 330,000 | 321,000 | 330,000 | 29 | 1,650 |
| 2006-07-20 | 325,000 | 339,000 | 325,000 | 330,000 | 61 | 1,650 |
| 2006-07-19 | 325,000 | 326,000 | 311,000 | 326,000 | 73 | 1,630 |
| 2006-07-18 | 330,000 | 340,000 | 310,000 | 339,000 | 106 | 1,695 |
| 2006-07-14 | 343,000 | 344,000 | 332,000 | 340,000 | 44 | 1,700 |
| 2006-07-13 | 364,000 | 364,000 | 340,000 | 345,000 | 84 | 1,725 |
| 2006-07-12 | 371,000 | 372,000 | 360,000 | 367,000 | 68 | 1,835 |
| 2006-07-11 | 374,000 | 375,000 | 370,000 | 372,000 | 101 | 1,860 |
| 2006-07-10 | 377,000 | 378,000 | 370,000 | 375,000 | 55 | 1,875 |
| 2006-07-07 | 389,000 | 397,000 | 375,000 | 380,000 | 236 | 1,900 |
| 2006-07-06 | 341,000 | 392,000 | 337,000 | 390,000 | 421 | 1,950 |
| 2006-07-05 | 358,000 | 359,000 | 341,000 | 347,000 | 147 | 1,735 |
| 2006-07-04 | 324,000 | 378,000 | 323,000 | 360,000 | 858 | 1,800 |
| 2006-07-03 | 319,000 | 328,000 | 319,000 | 324,000 | 130 | 1,620 |
| 2006-06-30 | 303,000 | 329,000 | 300,000 | 320,000 | 212 | 1,600 |
| 2006-06-29 | 300,000 | 300,000 | 295,000 | 300,000 | 33 | 1,500 |
| 2006-06-28 | 310,000 | 311,000 | 304,000 | 305,000 | 23 | 1,525 |
| 2006-06-27 | 315,000 | 315,000 | 309,000 | 310,000 | 5 | 1,550 |
| 2006-06-26 | 315,000 | 315,000 | 305,000 | 307,000 | 22 | 1,535 |
| 2006-06-23 | 314,000 | 325,000 | 310,000 | 320,000 | 76 | 1,600 |
| 2006-06-22 | 335,000 | 348,000 | 313,000 | 315,000 | 128 | 1,575 |
| 2006-06-21 | 303,000 | 335,000 | 303,000 | 335,000 | 95 | 1,675 |
| 2006-06-20 | 295,000 | 308,000 | 295,000 | 304,000 | 160 | 1,520 |
| 2006-06-19 | 297,000 | 299,000 | 294,000 | 296,000 | 55 | 1,480 |
| 2006-06-16 | 293,000 | 300,000 | 286,000 | 293,000 | 101 | 1,465 |
| 2006-06-15 | 290,000 | 293,000 | 285,000 | 286,000 | 32 | 1,430 |
| 2006-06-14 | 289,000 | 290,000 | 284,000 | 288,000 | 76 | 1,440 |
| 2006-06-13 | 291,000 | 294,000 | 288,000 | 294,000 | 38 | 1,470 |
| 2006-06-12 | 286,000 | 294,000 | 285,000 | 294,000 | 102 | 1,470 |
| 2006-06-09 | 285,000 | 295,000 | 285,000 | 287,000 | 124 | 1,435 |
| 2006-06-08 | 280,000 | 285,000 | 278,000 | 285,000 | 109 | 1,425 |
| 2006-06-07 | 280,000 | 284,000 | 280,000 | 281,000 | 49 | 1,405 |
| 2006-06-06 | 281,000 | 282,000 | 275,000 | 282,000 | 39 | 1,410 |
| 2006-06-05 | 292,000 | 293,000 | 271,000 | 282,000 | 120 | 1,410 |
| 2006-06-02 | 309,000 | 310,000 | 265,000 | 293,000 | 198 | 1,465 |
| 2006-06-01 | 323,000 | 324,000 | 310,000 | 310,000 | 90 | 1,550 |
| 2006-05-31 | 330,000 | 330,000 | 322,000 | 322,000 | 63 | 1,610 |
| 2006-05-30 | 330,000 | 339,000 | 322,000 | 330,000 | 133 | 1,650 |
| 2006-05-29 | 339,000 | 340,000 | 330,000 | 330,000 | 43 | 1,650 |
| 2006-05-26 | 343,000 | 343,000 | 335,000 | 340,000 | 36 | 1,700 |
| 2006-05-25 | 344,000 | 345,000 | 334,000 | 342,000 | 78 | 1,710 |
| 2006-05-24 | 348,000 | 348,000 | 344,000 | 345,000 | 20 | 1,725 |
| 2006-05-23 | 349,000 | 351,000 | 345,000 | 348,000 | 28 | 1,740 |
| 2006-05-22 | 349,000 | 352,000 | 347,000 | 348,000 | 37 | 1,740 |
| 2006-05-19 | 349,000 | 352,000 | 342,000 | 347,000 | 51 | 1,735 |
| 2006-05-18 | 354,000 | 355,000 | 340,000 | 345,000 | 59 | 1,725 |
| 2006-05-17 | 369,000 | 369,000 | 353,000 | 354,000 | 26 | 1,770 |
| 2006-05-16 | 364,000 | 370,000 | 358,000 | 370,000 | 106 | 1,850 |
| 2006-05-15 | 370,000 | 370,000 | 364,000 | 364,000 | 54 | 1,820 |
| 2006-05-12 | 373,000 | 374,000 | 367,000 | 372,000 | 53 | 1,860 |
| 2006-05-11 | 376,000 | 376,000 | 374,000 | 375,000 | 31 | 1,875 |
| 2006-05-10 | 380,000 | 381,000 | 376,000 | 377,000 | 26 | 1,885 |
| 2006-05-09 | 382,000 | 382,000 | 378,000 | 380,000 | 58 | 1,900 |
| 2006-05-08 | 379,000 | 380,000 | 376,000 | 379,000 | 42 | 1,895 |
| 2006-05-02 | 384,000 | 384,000 | 377,000 | 377,000 | 53 | 1,885 |
| 2006-05-01 | 380,000 | 387,000 | 380,000 | 380,000 | 96 | 1,900 |
| 2006-04-28 | 378,000 | 379,000 | 375,000 | 376,000 | 19 | 1,880 |
| 2006-04-27 | 382,000 | 382,000 | 376,000 | 380,000 | 24 | 1,900 |
| 2006-04-26 | 378,000 | 386,000 | 378,000 | 385,000 | 60 | 1,925 |
| 2006-04-25 | 376,000 | 378,000 | 375,000 | 377,000 | 39 | 1,885 |
| 2006-04-24 | 379,000 | 380,000 | 376,000 | 378,000 | 41 | 1,890 |
| 2006-04-21 | 380,000 | 380,000 | 376,000 | 380,000 | 49 | 1,900 |
| 2006-04-20 | 382,000 | 382,000 | 380,000 | 381,000 | 58 | 1,905 |
| 2006-04-19 | 382,000 | 383,000 | 381,000 | 382,000 | 46 | 1,910 |
| 2006-04-18 | 379,000 | 383,000 | 379,000 | 381,000 | 33 | 1,905 |
| 2006-04-17 | 390,000 | 390,000 | 380,000 | 380,000 | 113 | 1,900 |
| 2006-04-14 | 392,000 | 392,000 | 389,000 | 392,000 | 35 | 1,960 |
| 2006-04-13 | 390,000 | 392,000 | 390,000 | 392,000 | 21 | 1,960 |
| 2006-04-12 | 400,000 | 400,000 | 390,000 | 390,000 | 80 | 1,950 |
| 2006-04-11 | 401,000 | 402,000 | 397,000 | 400,000 | 52 | 2,000 |
| 2006-04-10 | 405,000 | 406,000 | 399,000 | 402,000 | 82 | 2,010 |
| 2006-04-07 | 404,000 | 407,000 | 400,000 | 401,000 | 35 | 2,005 |
| 2006-04-06 | 408,000 | 409,000 | 400,000 | 402,000 | 96 | 2,010 |
| 2006-04-05 | 401,000 | 407,000 | 399,000 | 400,000 | 226 | 2,000 |
| 2006-04-04 | 397,000 | 411,000 | 392,000 | 398,000 | 333 | 1,990 |
| 2006-04-03 | 385,000 | 389,000 | 384,000 | 388,000 | 118 | 1,940 |
| 2006-03-31 | 378,000 | 381,000 | 375,000 | 380,000 | 83 | 1,900 |
| 2006-03-30 | 379,000 | 381,000 | 374,000 | 376,000 | 94 | 1,880 |
| 2006-03-29 | 374,000 | 379,000 | 374,000 | 378,000 | 82 | 1,890 |
| 2006-03-28 | 379,000 | 380,000 | 371,000 | 373,000 | 145 | 1,865 |
| 2006-03-27 | 383,000 | 383,000 | 378,000 | 380,000 | 246 | 1,900 |
| 2006-03-24 | 383,000 | 385,000 | 380,000 | 382,000 | 192 | 1,910 |
| 2006-03-23 | 380,000 | 397,000 | 378,000 | 391,000 | 115 | 1,955 |
| 2006-03-22 | 383,000 | 383,000 | 379,000 | 379,000 | 54 | 1,895 |
| 2006-03-20 | 386,000 | 388,000 | 379,000 | 381,000 | 61 | 1,905 |
| 2006-03-17 | 376,000 | 388,000 | 376,000 | 385,000 | 39 | 1,925 |
| 2006-03-16 | 383,000 | 384,000 | 375,000 | 376,000 | 59 | 1,880 |
| 2006-03-15 | 390,000 | 391,000 | 379,000 | 380,000 | 113 | 1,900 |
| 2006-03-14 | 395,000 | 396,000 | 389,000 | 390,000 | 68 | 1,950 |
| 2006-03-13 | 391,000 | 401,000 | 390,000 | 395,000 | 63 | 1,975 |
| 2006-03-10 | 383,000 | 388,000 | 383,000 | 388,000 | 22 | 1,940 |
| 2006-03-09 | 376,000 | 390,000 | 376,000 | 382,000 | 172 | 1,910 |
| 2006-03-08 | 380,000 | 384,000 | 375,000 | 376,000 | 99 | 1,880 |
| 2006-03-07 | 380,000 | 390,000 | 380,000 | 380,000 | 34 | 1,900 |
| 2006-03-06 | 390,000 | 390,000 | 378,000 | 378,000 | 59 | 1,890 |
| 2006-03-03 | 400,000 | 401,000 | 383,000 | 390,000 | 77 | 1,950 |
| 2006-03-02 | 410,000 | 418,000 | 396,000 | 406,000 | 60 | 2,030 |
| 2006-03-01 | 405,000 | 410,000 | 392,000 | 407,000 | 48 | 2,035 |
| 2006-02-28 | 415,000 | 415,000 | 400,000 | 405,000 | 54 | 2,025 |
| 2006-02-27 | 410,000 | 422,000 | 403,000 | 408,000 | 154 | 2,040 |
| 2006-02-24 | 395,000 | 411,000 | 395,000 | 400,000 | 88 | 2,000 |
| 2006-02-23 | 393,000 | 395,000 | 390,000 | 395,000 | 45 | 1,975 |
| 2006-02-22 | 389,000 | 396,000 | 385,000 | 393,000 | 67 | 1,965 |
| 2006-02-21 | 369,000 | 390,000 | 369,000 | 389,000 | 88 | 1,945 |
| 2006-02-20 | 377,000 | 378,000 | 367,000 | 370,000 | 327 | 1,850 |
| 2006-02-17 | 400,000 | 401,000 | 376,000 | 377,000 | 309 | 1,885 |
| 2006-02-16 | 400,000 | 406,000 | 385,000 | 400,000 | 245 | 2,000 |
| 2006-02-15 | 404,000 | 429,000 | 400,000 | 410,000 | 485 | 2,050 |
| 2006-02-14 | 440,000 | 450,000 | 400,000 | 450,000 | 338 | 2,250 |
| 2006-02-13 | 472,000 | 473,000 | 450,000 | 450,000 | 190 | 2,250 |
| 2006-02-10 | 471,000 | 475,000 | 455,000 | 473,000 | 641 | 2,365 |
| 2006-02-09 | 476,000 | 482,000 | 471,000 | 474,000 | 295 | 2,370 |
| 2006-02-08 | 473,000 | 490,000 | 470,000 | 476,000 | 751 | 2,380 |
| 2006-02-07 | 460,000 | 475,000 | 460,000 | 471,000 | 452 | 2,355 |
| 2006-02-06 | 453,000 | 459,000 | 453,000 | 458,000 | 203 | 2,290 |
| 2006-02-03 | 445,000 | 456,000 | 444,000 | 450,000 | 329 | 2,250 |
| 2006-02-02 | 440,000 | 458,000 | 440,000 | 446,000 | 327 | 2,230 |
| 2006-02-01 | 439,000 | 440,000 | 437,000 | 440,000 | 150 | 2,200 |
| 2006-01-31 | 439,000 | 441,000 | 435,000 | 438,000 | 183 | 2,190 |
| 2006-01-30 | 433,000 | 443,000 | 432,000 | 438,000 | 236 | 2,190 |
| 2006-01-27 | 431,000 | 434,000 | 430,000 | 430,000 | 226 | 2,150 |
| 2006-01-26 | 430,000 | 432,000 | 428,000 | 431,000 | 188 | 2,155 |
| 2006-01-25 | 434,000 | 436,000 | 429,000 | 430,000 | 413 | 2,150 |
| 2006-01-24 | 434,000 | 440,000 | 427,000 | 433,000 | 603 | 2,165 |
| 2006-01-23 | 449,000 | 450,000 | 421,000 | 428,000 | 1,139 | 2,140 |
| 2006-01-20 | 433,000 | 434,000 | 403,000 | 417,000 | 293 | 2,085 |
| 2006-01-19 | 382,000 | 428,000 | 382,000 | 420,000 | 610 | 2,100 |
| 2006-01-18 | 427,000 | 428,000 | 359,000 | 389,000 | 825 | 1,945 |
| 2006-01-17 | 468,000 | 469,000 | 420,000 | 429,000 | 724 | 2,145 |
| 2006-01-16 | 470,000 | 479,000 | 468,000 | 474,000 | 415 | 2,370 |
| 2006-01-13 | 469,000 | 471,000 | 462,000 | 468,000 | 405 | 2,340 |
| 2006-01-12 | 471,000 | 473,000 | 465,000 | 469,000 | 474 | 2,345 |
| 2006-01-11 | 464,000 | 471,000 | 458,000 | 471,000 | 482 | 2,355 |
| 2006-01-10 | 461,000 | 475,000 | 456,000 | 465,000 | 474 | 2,325 |
| 2006-01-06 | 473,000 | 475,000 | 455,000 | 460,000 | 553 | 2,300 |
| 2006-01-05 | 481,000 | 500,000 | 472,000 | 472,000 | 1,926 | 2,360 |
| 2006-01-04 | 460,000 | 472,000 | 460,000 | 472,000 | 764 | 2,360 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株