3607 (株)クラウディアホールディングス 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 | 1,543 | 1,550 | 1,530 | 1,530 | 7,300 | 765 |
| 2006-12-28 | 1,540 | 1,541 | 1,530 | 1,533 | 9,400 | 766.50 |
| 2006-12-27 | 1,535 | 1,541 | 1,533 | 1,541 | 2,700 | 770.50 |
| 2006-12-26 | 1,536 | 1,536 | 1,535 | 1,535 | 2,900 | 767.50 |
| 2006-12-25 | 1,531 | 1,550 | 1,531 | 1,531 | 7,300 | 765.50 |
| 2006-12-22 | 1,533 | 1,533 | 1,520 | 1,531 | 5,600 | 765.50 |
| 2006-12-21 | 1,541 | 1,541 | 1,528 | 1,531 | 2,700 | 765.50 |
| 2006-12-20 | 1,544 | 1,544 | 1,530 | 1,541 | 6,800 | 770.50 |
| 2006-12-19 | 1,545 | 1,545 | 1,530 | 1,537 | 11,400 | 768.50 |
| 2006-12-18 | 1,546 | 1,559 | 1,546 | 1,551 | 18,900 | 775.50 |
| 2006-12-15 | 1,505 | 1,550 | 1,505 | 1,537 | 10,700 | 768.50 |
| 2006-12-14 | 1,520 | 1,520 | 1,500 | 1,510 | 4,700 | 755 |
| 2006-12-13 | 1,528 | 1,528 | 1,491 | 1,515 | 7,200 | 757.50 |
| 2006-12-12 | 1,486 | 1,500 | 1,480 | 1,499 | 16,100 | 749.50 |
| 2006-12-11 | 1,400 | 1,490 | 1,388 | 1,470 | 12,000 | 735 |
| 2006-12-08 | 1,391 | 1,410 | 1,391 | 1,410 | 4,000 | 705 |
| 2006-12-07 | 1,408 | 1,410 | 1,400 | 1,410 | 3,500 | 705 |
| 2006-12-06 | 1,414 | 1,414 | 1,396 | 1,408 | 4,300 | 704 |
| 2006-12-05 | 1,408 | 1,414 | 1,390 | 1,414 | 4,300 | 707 |
| 2006-12-04 | 1,363 | 1,390 | 1,360 | 1,390 | 4,400 | 695 |
| 2006-12-01 | 1,360 | 1,365 | 1,345 | 1,364 | 10,500 | 682 |
| 2006-11-30 | 1,395 | 1,395 | 1,350 | 1,350 | 7,500 | 675 |
| 2006-11-29 | 1,394 | 1,394 | 1,358 | 1,358 | 4,500 | 679 |
| 2006-11-28 | 1,371 | 1,380 | 1,370 | 1,380 | 1,400 | 690 |
| 2006-11-27 | 1,349 | 1,378 | 1,329 | 1,375 | 3,000 | 687.50 |
| 2006-11-24 | 1,381 | 1,382 | 1,380 | 1,380 | 900 | 690 |
| 2006-11-22 | 1,408 | 1,408 | 1,400 | 1,400 | 2,500 | 700 |
| 2006-11-21 | 1,400 | 1,419 | 1,400 | 1,419 | 200 | 709.50 |
| 2006-11-20 | 1,429 | 1,429 | 1,370 | 1,400 | 3,000 | 700 |
| 2006-11-17 | 1,375 | 1,412 | 1,371 | 1,409 | 8,500 | 704.50 |
| 2006-11-16 | 1,416 | 1,458 | 1,416 | 1,455 | 7,500 | 727.50 |
| 2006-11-15 | 1,367 | 1,408 | 1,367 | 1,408 | 2,700 | 704 |
| 2006-11-14 | 1,385 | 1,385 | 1,365 | 1,375 | 1,100 | 687.50 |
| 2006-11-13 | 1,387 | 1,418 | 1,370 | 1,380 | 2,500 | 690 |
| 2006-11-10 | 1,366 | 1,390 | 1,366 | 1,390 | 1,100 | 695 |
| 2006-11-09 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 697.50 |
| 2006-11-08 | 1,380 | 1,383 | 1,363 | 1,383 | 2,800 | 691.50 |
| 2006-11-07 | 1,380 | 1,383 | 1,375 | 1,383 | 700 | 691.50 |
| 2006-11-06 | 1,390 | 1,390 | 1,382 | 1,383 | 2,000 | 691.50 |
| 2006-11-02 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 697.50 |
| 2006-11-01 | 1,409 | 1,409 | 1,388 | 1,399 | 1,300 | 699.50 |
| 2006-10-31 | 1,430 | 1,431 | 1,400 | 1,400 | 2,500 | 700 |
| 2006-10-30 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 705 |
| 2006-10-27 | 1,400 | 1,430 | 1,400 | 1,410 | 5,500 | 705 |
| 2006-10-26 | 1,394 | 1,405 | 1,388 | 1,405 | 5,800 | 702.50 |
| 2006-10-25 | 1,405 | 1,405 | 1,392 | 1,392 | 4,600 | 696 |
| 2006-10-24 | 1,409 | 1,430 | 1,403 | 1,403 | 14,000 | 701.50 |
| 2006-10-23 | 1,414 | 1,418 | 1,410 | 1,410 | 10,700 | 705 |
| 2006-10-20 | 1,430 | 1,430 | 1,410 | 1,418 | 4,600 | 709 |
| 2006-10-19 | 1,441 | 1,441 | 1,422 | 1,430 | 4,100 | 715 |
| 2006-10-18 | 1,440 | 1,440 | 1,430 | 1,440 | 2,000 | 720 |
| 2006-10-17 | 1,450 | 1,450 | 1,442 | 1,445 | 1,000 | 722.50 |
| 2006-10-16 | 1,450 | 1,465 | 1,440 | 1,441 | 7,100 | 720.50 |
| 2006-10-13 | 1,456 | 1,456 | 1,430 | 1,445 | 2,900 | 722.50 |
| 2006-10-12 | 1,432 | 1,459 | 1,430 | 1,459 | 6,600 | 729.50 |
| 2006-10-11 | 1,487 | 1,489 | 1,460 | 1,480 | 9,200 | 740 |
| 2006-10-10 | 1,507 | 1,520 | 1,500 | 1,500 | 8,700 | 750 |
| 2006-10-06 | 1,529 | 1,529 | 1,506 | 1,507 | 3,900 | 753.50 |
| 2006-10-05 | 1,540 | 1,540 | 1,501 | 1,534 | 7,900 | 767 |
| 2006-10-04 | 1,535 | 1,548 | 1,480 | 1,540 | 21,800 | 770 |
| 2006-10-03 | 1,443 | 1,627 | 1,443 | 1,535 | 47,600 | 767.50 |
| 2006-10-02 | 1,411 | 1,441 | 1,411 | 1,440 | 2,800 | 720 |
| 2006-09-29 | 1,440 | 1,440 | 1,404 | 1,410 | 2,300 | 705 |
| 2006-09-28 | 1,419 | 1,419 | 1,400 | 1,400 | 3,000 | 700 |
| 2006-09-27 | 1,390 | 1,410 | 1,390 | 1,405 | 900 | 702.50 |
| 2006-09-26 | 1,370 | 1,390 | 1,360 | 1,390 | 2,100 | 695 |
| 2006-09-25 | 1,390 | 1,390 | 1,370 | 1,370 | 4,100 | 685 |
| 2006-09-22 | 1,363 | 1,380 | 1,357 | 1,380 | 8,300 | 690 |
| 2006-09-21 | 1,366 | 1,378 | 1,366 | 1,370 | 500 | 685 |
| 2006-09-20 | 1,390 | 1,390 | 1,360 | 1,385 | 5,500 | 692.50 |
| 2006-09-19 | 1,371 | 1,386 | 1,351 | 1,370 | 7,700 | 685 |
| 2006-09-15 | 1,400 | 1,400 | 1,375 | 1,390 | 6,000 | 695 |
| 2006-09-14 | 1,414 | 1,420 | 1,360 | 1,395 | 8,700 | 697.50 |
| 2006-09-13 | 1,460 | 1,470 | 1,410 | 1,420 | 7,500 | 710 |
| 2006-09-12 | 1,488 | 1,488 | 1,457 | 1,460 | 3,100 | 730 |
| 2006-09-11 | 1,486 | 1,490 | 1,471 | 1,490 | 5,400 | 745 |
| 2006-09-08 | 1,483 | 1,490 | 1,483 | 1,486 | 4,900 | 743 |
| 2006-09-07 | 1,489 | 1,495 | 1,488 | 1,490 | 3,800 | 745 |
| 2006-09-06 | 1,496 | 1,496 | 1,484 | 1,495 | 4,800 | 747.50 |
| 2006-09-05 | 1,505 | 1,505 | 1,492 | 1,496 | 2,800 | 748 |
| 2006-09-04 | 1,510 | 1,511 | 1,486 | 1,486 | 7,300 | 743 |
| 2006-09-01 | 1,529 | 1,529 | 1,506 | 1,507 | 9,000 | 753.50 |
| 2006-08-31 | 1,548 | 1,567 | 1,518 | 1,530 | 4,500 | 765 |
| 2006-08-30 | 1,572 | 1,572 | 1,516 | 1,521 | 2,500 | 760.50 |
| 2006-08-29 | 1,550 | 1,550 | 1,520 | 1,545 | 2,600 | 772.50 |
| 2006-08-28 | 1,580 | 1,580 | 1,486 | 1,545 | 9,000 | 772.50 |
| 2006-08-25 | 1,607 | 1,607 | 1,560 | 1,590 | 10,700 | 795 |
| 2006-08-24 | 1,600 | 1,614 | 1,550 | 1,600 | 27,900 | 800 |
| 2006-08-23 | 1,530 | 1,540 | 1,527 | 1,535 | 23,300 | 767.50 |
| 2006-08-22 | 1,543 | 1,543 | 1,500 | 1,526 | 29,900 | 763 |
| 2006-08-21 | 1,511 | 1,511 | 1,473 | 1,473 | 10,400 | 736.50 |
| 2006-08-18 | 1,476 | 1,480 | 1,470 | 1,471 | 19,300 | 735.50 |
| 2006-08-17 | 1,471 | 1,480 | 1,470 | 1,473 | 9,500 | 736.50 |
| 2006-08-16 | 1,473 | 1,476 | 1,469 | 1,470 | 33,000 | 735 |
| 2006-08-15 | 1,472 | 1,484 | 1,465 | 1,480 | 11,200 | 740 |
| 2006-08-14 | 1,460 | 1,477 | 1,460 | 1,462 | 7,100 | 731 |
| 2006-08-11 | 1,472 | 1,480 | 1,469 | 1,480 | 5,300 | 740 |
| 2006-08-10 | 1,480 | 1,490 | 1,450 | 1,475 | 14,500 | 737.50 |
| 2006-08-09 | 1,500 | 1,500 | 1,490 | 1,490 | 8,900 | 745 |
| 2006-08-08 | 1,505 | 1,510 | 1,489 | 1,500 | 6,600 | 750 |
| 2006-08-07 | 1,553 | 1,555 | 1,550 | 1,550 | 2,000 | 775 |
| 2006-08-04 | 1,514 | 1,555 | 1,510 | 1,543 | 4,300 | 771.50 |
| 2006-08-03 | 1,505 | 1,555 | 1,505 | 1,505 | 11,400 | 752.50 |
| 2006-08-02 | 1,485 | 1,493 | 1,485 | 1,493 | 2,400 | 746.50 |
| 2006-08-01 | 1,481 | 1,491 | 1,480 | 1,485 | 3,600 | 742.50 |
| 2006-07-31 | 1,479 | 1,480 | 1,455 | 1,475 | 3,200 | 737.50 |
| 2006-07-28 | 1,398 | 1,440 | 1,380 | 1,440 | 14,500 | 720 |
| 2006-07-27 | 1,460 | 1,460 | 1,450 | 1,458 | 4,300 | 729 |
| 2006-07-26 | 1,479 | 1,479 | 1,465 | 1,470 | 7,800 | 735 |
| 2006-07-25 | 1,470 | 1,560 | 1,461 | 1,461 | 12,100 | 730.50 |
| 2006-07-24 | 1,501 | 1,501 | 1,440 | 1,469 | 12,500 | 734.50 |
| 2006-07-21 | 1,558 | 1,595 | 1,518 | 1,530 | 9,100 | 765 |
| 2006-07-20 | 1,650 | 1,650 | 1,600 | 1,600 | 3,200 | 800 |
| 2006-07-19 | 1,575 | 1,605 | 1,551 | 1,605 | 2,800 | 802.50 |
| 2006-07-18 | 1,615 | 1,615 | 1,605 | 1,605 | 22,600 | 802.50 |
| 2006-07-14 | 1,663 | 1,663 | 1,640 | 1,640 | 9,600 | 820 |
| 2006-07-13 | 1,646 | 1,660 | 1,645 | 1,650 | 11,900 | 825 |
| 2006-07-12 | 1,709 | 1,709 | 1,670 | 1,675 | 5,800 | 837.50 |
| 2006-07-11 | 1,680 | 1,710 | 1,657 | 1,710 | 17,400 | 855 |
| 2006-07-10 | 1,695 | 1,719 | 1,650 | 1,714 | 8,100 | 857 |
| 2006-07-07 | 1,731 | 1,732 | 1,699 | 1,715 | 12,000 | 857.50 |
| 2006-07-06 | 1,730 | 1,752 | 1,730 | 1,732 | 18,100 | 866 |
| 2006-07-05 | 1,713 | 1,760 | 1,680 | 1,750 | 76,700 | 875 |
| 2006-07-04 | 1,590 | 1,600 | 1,585 | 1,593 | 16,300 | 796.50 |
| 2006-07-03 | 1,590 | 1,591 | 1,588 | 1,590 | 6,100 | 795 |
| 2006-06-30 | 1,596 | 1,609 | 1,590 | 1,590 | 10,900 | 795 |
| 2006-06-29 | 1,590 | 1,590 | 1,580 | 1,580 | 4,300 | 790 |
| 2006-06-28 | 1,589 | 1,600 | 1,580 | 1,590 | 3,800 | 795 |
| 2006-06-27 | 1,599 | 1,625 | 1,590 | 1,595 | 2,600 | 797.50 |
| 2006-06-26 | 1,599 | 1,630 | 1,585 | 1,590 | 6,400 | 795 |
| 2006-06-23 | 1,576 | 1,615 | 1,576 | 1,596 | 1,800 | 798 |
| 2006-06-22 | 1,635 | 1,635 | 1,582 | 1,582 | 1,300 | 791 |
| 2006-06-21 | 1,580 | 1,580 | 1,560 | 1,575 | 1,100 | 787.50 |
| 2006-06-20 | 1,655 | 1,670 | 1,570 | 1,615 | 12,000 | 807.50 |
| 2006-06-19 | 1,529 | 1,535 | 1,505 | 1,535 | 8,600 | 767.50 |
| 2006-06-16 | 1,536 | 1,549 | 1,500 | 1,510 | 13,800 | 755 |
| 2006-06-15 | 1,518 | 1,535 | 1,503 | 1,510 | 7,700 | 755 |
| 2006-06-14 | 1,490 | 1,518 | 1,490 | 1,518 | 4,400 | 759 |
| 2006-06-13 | 1,500 | 1,517 | 1,490 | 1,500 | 7,500 | 750 |
| 2006-06-12 | 1,521 | 1,537 | 1,500 | 1,518 | 5,100 | 759 |
| 2006-06-09 | 1,532 | 1,600 | 1,513 | 1,517 | 9,600 | 758.50 |
| 2006-06-08 | 1,643 | 1,670 | 1,580 | 1,590 | 10,000 | 795 |
| 2006-06-07 | 1,672 | 1,695 | 1,643 | 1,673 | 4,200 | 836.50 |
| 2006-06-06 | 1,684 | 1,704 | 1,601 | 1,647 | 6,700 | 823.50 |
| 2006-06-05 | 1,718 | 1,718 | 1,673 | 1,704 | 1,500 | 852 |
| 2006-06-02 | 1,707 | 1,717 | 1,620 | 1,690 | 9,300 | 845 |
| 2006-06-01 | 1,715 | 1,729 | 1,715 | 1,720 | 3,900 | 860 |
| 2006-05-31 | 1,749 | 1,749 | 1,718 | 1,745 | 6,400 | 872.50 |
| 2006-05-30 | 1,770 | 1,775 | 1,755 | 1,775 | 1,000 | 887.50 |
| 2006-05-29 | 1,780 | 1,780 | 1,769 | 1,779 | 800 | 889.50 |
| 2006-05-26 | 1,748 | 1,750 | 1,736 | 1,750 | 4,900 | 875 |
| 2006-05-25 | 1,750 | 1,750 | 1,730 | 1,750 | 3,800 | 875 |
| 2006-05-24 | 1,761 | 1,761 | 1,750 | 1,750 | 3,400 | 875 |
| 2006-05-23 | 1,780 | 1,780 | 1,770 | 1,770 | 300 | 885 |
| 2006-05-22 | 1,754 | 1,815 | 1,754 | 1,799 | 2,200 | 899.50 |
| 2006-05-19 | 1,750 | 1,750 | 1,732 | 1,750 | 2,100 | 875 |
| 2006-05-18 | 1,767 | 1,780 | 1,767 | 1,780 | 400 | 890 |
| 2006-05-17 | 1,750 | 1,797 | 1,750 | 1,797 | 3,600 | 898.50 |
| 2006-05-16 | 1,800 | 1,825 | 1,760 | 1,760 | 3,000 | 880 |
| 2006-05-15 | 1,820 | 1,820 | 1,801 | 1,810 | 1,200 | 905 |
| 2006-05-12 | 1,863 | 1,863 | 1,810 | 1,848 | 1,700 | 924 |
| 2006-05-11 | 1,869 | 1,869 | 1,850 | 1,865 | 1,500 | 932.50 |
| 2006-05-10 | 1,850 | 1,865 | 1,820 | 1,865 | 6,200 | 932.50 |
| 2006-05-09 | 1,940 | 1,940 | 1,820 | 1,850 | 9,300 | 925 |
| 2006-05-08 | 1,926 | 1,950 | 1,900 | 1,950 | 5,500 | 975 |
| 2006-05-02 | 1,860 | 1,890 | 1,860 | 1,885 | 2,200 | 942.50 |
| 2006-05-01 | 1,835 | 1,870 | 1,835 | 1,850 | 15,800 | 925 |
| 2006-04-28 | 1,848 | 1,850 | 1,821 | 1,821 | 9,500 | 910.50 |
| 2006-04-27 | 1,860 | 1,860 | 1,830 | 1,840 | 12,900 | 920 |
| 2006-04-26 | 1,840 | 1,860 | 1,840 | 1,860 | 3,100 | 930 |
| 2006-04-25 | 1,851 | 1,856 | 1,840 | 1,840 | 7,000 | 920 |
| 2006-04-24 | 1,930 | 1,930 | 1,876 | 1,876 | 6,700 | 938 |
| 2006-04-21 | 1,912 | 1,943 | 1,870 | 1,900 | 12,600 | 950 |
| 2006-04-20 | 1,970 | 1,974 | 1,940 | 1,940 | 22,500 | 970 |
| 2006-04-19 | 1,974 | 1,977 | 1,932 | 1,946 | 10,600 | 973 |
| 2006-04-18 | 2,000 | 2,000 | 1,960 | 2,000 | 12,800 | 1,000 |
| 2006-04-17 | 2,020 | 2,030 | 2,000 | 2,005 | 21,800 | 1,002.50 |
| 2006-04-14 | 2,000 | 2,030 | 1,990 | 2,030 | 51,200 | 1,015 |
| 2006-04-13 | 2,035 | 2,050 | 1,995 | 2,000 | 39,300 | 1,000 |
| 2006-04-12 | 1,960 | 2,015 | 1,960 | 2,000 | 52,000 | 1,000 |
| 2006-04-11 | 1,991 | 1,992 | 1,975 | 1,990 | 33,900 | 995 |
| 2006-04-10 | 2,005 | 2,005 | 1,977 | 1,990 | 93,700 | 995 |
| 2006-04-07 | 2,005 | 2,030 | 1,900 | 1,975 | 197,500 | 987.50 |
| 2006-04-06 | 1,789 | 1,860 | 1,789 | 1,855 | 12,500 | 927.50 |
| 2006-04-05 | 1,770 | 1,790 | 1,770 | 1,770 | 12,600 | 885 |
| 2006-04-04 | 1,761 | 1,775 | 1,760 | 1,761 | 10,500 | 880.50 |
| 2006-04-03 | 1,770 | 1,780 | 1,750 | 1,752 | 20,200 | 876 |
| 2006-03-31 | 1,781 | 1,785 | 1,768 | 1,770 | 11,400 | 885 |
| 2006-03-30 | 1,772 | 1,780 | 1,772 | 1,775 | 2,400 | 887.50 |
| 2006-03-29 | 1,775 | 1,775 | 1,768 | 1,768 | 6,300 | 884 |
| 2006-03-28 | 1,775 | 1,775 | 1,774 | 1,775 | 1,400 | 887.50 |
| 2006-03-27 | 1,782 | 1,782 | 1,751 | 1,768 | 4,600 | 884 |
| 2006-03-24 | 1,730 | 1,730 | 1,726 | 1,726 | 2,100 | 863 |
| 2006-03-23 | 1,740 | 1,799 | 1,730 | 1,730 | 4,300 | 865 |
| 2006-03-22 | 1,750 | 1,750 | 1,729 | 1,740 | 11,000 | 870 |
| 2006-03-20 | 1,755 | 1,779 | 1,750 | 1,753 | 9,400 | 876.50 |
| 2006-03-17 | 1,795 | 1,796 | 1,760 | 1,789 | 1,500 | 894.50 |
| 2006-03-16 | 1,800 | 1,810 | 1,800 | 1,805 | 3,100 | 902.50 |
| 2006-03-15 | 1,806 | 1,815 | 1,806 | 1,812 | 4,400 | 906 |
| 2006-03-14 | 1,820 | 1,839 | 1,820 | 1,825 | 1,200 | 912.50 |
| 2006-03-13 | 1,849 | 1,850 | 1,789 | 1,850 | 8,000 | 925 |
| 2006-03-10 | 1,839 | 1,850 | 1,809 | 1,850 | 4,100 | 925 |
| 2006-03-09 | 1,851 | 1,851 | 1,801 | 1,839 | 4,600 | 919.50 |
| 2006-03-08 | 1,805 | 1,852 | 1,805 | 1,850 | 2,700 | 925 |
| 2006-03-07 | 1,889 | 1,889 | 1,871 | 1,882 | 2,800 | 941 |
| 2006-03-06 | 1,880 | 1,890 | 1,871 | 1,890 | 3,100 | 945 |
| 2006-03-03 | 1,899 | 1,899 | 1,870 | 1,890 | 2,300 | 945 |
| 2006-03-02 | 1,899 | 1,899 | 1,861 | 1,861 | 1,200 | 930.50 |
| 2006-03-01 | 1,900 | 1,900 | 1,880 | 1,880 | 6,600 | 940 |
| 2006-02-28 | 1,897 | 1,897 | 1,875 | 1,875 | 900 | 937.50 |
| 2006-02-27 | 1,880 | 1,880 | 1,859 | 1,859 | 1,300 | 929.50 |
| 2006-02-24 | 1,857 | 1,857 | 1,855 | 1,855 | 7,400 | 927.50 |
| 2006-02-23 | 1,802 | 1,870 | 1,802 | 1,855 | 1,000 | 927.50 |
| 2006-02-22 | 1,878 | 1,900 | 1,842 | 1,870 | 6,500 | 935 |
| 2006-02-21 | 1,770 | 1,880 | 1,770 | 1,878 | 4,300 | 939 |
| 2006-02-20 | 1,855 | 1,870 | 1,800 | 1,800 | 9,100 | 900 |
| 2006-02-17 | 1,890 | 1,890 | 1,825 | 1,830 | 3,900 | 915 |
| 2006-02-16 | 1,969 | 1,969 | 1,895 | 1,900 | 14,400 | 950 |
| 2006-02-15 | 1,900 | 1,970 | 1,870 | 1,920 | 3,400 | 960 |
| 2006-02-14 | 1,860 | 1,970 | 1,840 | 1,970 | 6,000 | 985 |
| 2006-02-13 | 1,920 | 1,920 | 1,860 | 1,880 | 5,800 | 940 |
| 2006-02-10 | 1,990 | 1,990 | 1,900 | 1,920 | 4,600 | 960 |
| 2006-02-09 | 2,000 | 2,000 | 1,927 | 1,970 | 19,600 | 985 |
| 2006-02-08 | 1,910 | 1,990 | 1,890 | 1,988 | 20,500 | 994 |
| 2006-02-07 | 1,914 | 1,920 | 1,900 | 1,901 | 5,700 | 950.50 |
| 2006-02-06 | 1,930 | 1,930 | 1,882 | 1,914 | 9,400 | 957 |
| 2006-02-03 | 1,862 | 1,918 | 1,862 | 1,905 | 6,200 | 952.50 |
| 2006-02-02 | 1,861 | 1,900 | 1,860 | 1,900 | 5,300 | 950 |
| 2006-02-01 | 1,870 | 1,900 | 1,860 | 1,860 | 7,000 | 930 |
| 2006-01-31 | 1,938 | 1,938 | 1,870 | 1,901 | 6,600 | 950.50 |
| 2006-01-30 | 1,950 | 1,990 | 1,880 | 1,940 | 23,300 | 970 |
| 2006-01-27 | 1,938 | 1,938 | 1,848 | 1,848 | 5,600 | 924 |
| 2006-01-26 | 1,899 | 1,920 | 1,855 | 1,920 | 3,900 | 960 |
| 2006-01-25 | 1,920 | 1,930 | 1,890 | 1,900 | 8,800 | 950 |
| 2006-01-24 | 1,800 | 1,881 | 1,800 | 1,881 | 17,000 | 940.50 |
| 2006-01-23 | 1,800 | 1,800 | 1,765 | 1,800 | 12,900 | 900 |
| 2006-01-20 | 1,870 | 1,910 | 1,800 | 1,877 | 9,500 | 938.50 |
| 2006-01-19 | 1,720 | 1,900 | 1,720 | 1,850 | 26,700 | 925 |
| 2006-01-18 | 1,840 | 1,840 | 1,793 | 1,834 | 38,800 | 917 |
| 2006-01-17 | 1,960 | 1,970 | 1,878 | 1,878 | 32,600 | 939 |
| 2006-01-16 | 1,977 | 1,992 | 1,950 | 1,974 | 35,000 | 987 |
| 2006-01-13 | 2,050 | 2,150 | 1,929 | 1,975 | 89,800 | 987.50 |
| 2006-01-12 | 1,750 | 2,050 | 1,750 | 2,050 | 54,200 | 1,025 |
| 2006-01-11 | 1,735 | 1,749 | 1,731 | 1,749 | 7,400 | 874.50 |
| 2006-01-10 | 1,700 | 1,735 | 1,700 | 1,720 | 15,700 | 860 |
| 2006-01-06 | 1,735 | 1,735 | 1,710 | 1,710 | 8,500 | 855 |
| 2006-01-05 | 1,730 | 1,735 | 1,720 | 1,735 | 6,300 | 867.50 |
| 2006-01-04 | 1,740 | 1,740 | 1,700 | 1,700 | 8,400 | 850 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
