3719 (株)ジェクシード 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 | 650 | 650 | 619 | 644 | 32,700 | 644 |
| 2006-12-28 | 683 | 686 | 650 | 680 | 24,300 | 680 |
| 2006-12-27 | 694 | 700 | 692 | 693 | 10,800 | 693 |
| 2006-12-26 | 705 | 705 | 700 | 704 | 6,000 | 704 |
| 2006-12-25 | 711 | 711 | 701 | 701 | 10,000 | 701 |
| 2006-12-22 | 704 | 709 | 703 | 707 | 5,500 | 707 |
| 2006-12-21 | 703 | 710 | 702 | 704 | 8,800 | 704 |
| 2006-12-20 | 710 | 717 | 706 | 706 | 14,000 | 706 |
| 2006-12-19 | 739 | 739 | 715 | 718 | 27,000 | 718 |
| 2006-12-18 | 737 | 740 | 726 | 739 | 10,800 | 739 |
| 2006-12-15 | 739 | 739 | 725 | 730 | 8,300 | 730 |
| 2006-12-14 | 722 | 735 | 718 | 730 | 10,700 | 730 |
| 2006-12-13 | 713 | 740 | 713 | 740 | 17,900 | 740 |
| 2006-12-12 | 740 | 741 | 717 | 733 | 19,300 | 733 |
| 2006-12-11 | 775 | 790 | 740 | 740 | 24,000 | 740 |
| 2006-12-08 | 755 | 774 | 742 | 774 | 15,500 | 774 |
| 2006-12-07 | 735 | 750 | 725 | 750 | 18,400 | 750 |
| 2006-12-06 | 706 | 729 | 706 | 725 | 17,900 | 725 |
| 2006-12-05 | 723 | 733 | 710 | 716 | 26,000 | 716 |
| 2006-12-04 | 742 | 750 | 720 | 740 | 40,700 | 740 |
| 2006-12-01 | 745 | 757 | 738 | 752 | 18,800 | 752 |
| 2006-11-30 | 768 | 769 | 749 | 759 | 10,800 | 759 |
| 2006-11-29 | 770 | 770 | 749 | 769 | 9,600 | 769 |
| 2006-11-28 | 770 | 777 | 760 | 770 | 3,500 | 770 |
| 2006-11-27 | 770 | 793 | 761 | 771 | 21,700 | 771 |
| 2006-11-24 | 760 | 797 | 753 | 761 | 7,100 | 761 |
| 2006-11-22 | 791 | 791 | 760 | 777 | 5,200 | 777 |
| 2006-11-21 | 795 | 795 | 760 | 790 | 10,400 | 790 |
| 2006-11-20 | 775 | 790 | 750 | 790 | 14,500 | 790 |
| 2006-11-17 | 789 | 799 | 750 | 778 | 21,100 | 778 |
| 2006-11-16 | 777 | 777 | 715 | 739 | 115,200 | 739 |
| 2006-11-15 | 785 | 796 | 781 | 794 | 5,800 | 794 |
| 2006-11-14 | 807 | 807 | 781 | 794 | 18,000 | 794 |
| 2006-11-13 | 803 | 809 | 783 | 787 | 4,400 | 787 |
| 2006-11-10 | 810 | 816 | 800 | 801 | 4,100 | 801 |
| 2006-11-09 | 801 | 810 | 795 | 810 | 8,500 | 810 |
| 2006-11-08 | 815 | 826 | 793 | 800 | 18,700 | 800 |
| 2006-11-07 | 815 | 915 | 810 | 811 | 71,600 | 811 |
| 2006-11-06 | 819 | 819 | 797 | 817 | 9,000 | 817 |
| 2006-11-02 | 828 | 835 | 811 | 833 | 4,100 | 833 |
| 2006-11-01 | 794 | 849 | 792 | 840 | 28,600 | 840 |
| 2006-10-31 | 809 | 809 | 793 | 795 | 12,700 | 795 |
| 2006-10-30 | 832 | 832 | 780 | 794 | 43,800 | 794 |
| 2006-10-27 | 830 | 858 | 820 | 855 | 13,800 | 855 |
| 2006-10-26 | 850 | 860 | 810 | 850 | 18,900 | 850 |
| 2006-10-25 | 886 | 898 | 875 | 875 | 9,800 | 875 |
| 2006-10-24 | 947 | 947 | 870 | 888 | 35,800 | 888 |
| 2006-10-23 | 961 | 969 | 953 | 957 | 12,800 | 957 |
| 2006-10-20 | 999 | 999 | 951 | 998 | 14,900 | 998 |
| 2006-10-19 | 1,005 | 1,008 | 983 | 1,000 | 19,700 | 1,000 |
| 2006-10-18 | 971 | 994 | 968 | 994 | 27,900 | 994 |
| 2006-10-17 | 1,000 | 1,000 | 950 | 990 | 21,000 | 990 |
| 2006-10-16 | 1,009 | 1,020 | 950 | 983 | 48,100 | 983 |
| 2006-10-13 | 999 | 999 | 969 | 999 | 58,700 | 999 |
| 2006-10-12 | 789 | 899 | 760 | 899 | 13,500 | 899 |
| 2006-10-11 | 810 | 876 | 770 | 799 | 14,500 | 799 |
| 2006-10-10 | 845 | 845 | 770 | 820 | 29,500 | 820 |
| 2006-10-06 | 885 | 885 | 846 | 847 | 24,800 | 847 |
| 2006-10-05 | 905 | 915 | 894 | 894 | 10,100 | 894 |
| 2006-10-04 | 945 | 952 | 903 | 906 | 13,100 | 906 |
| 2006-10-03 | 964 | 979 | 901 | 944 | 17,600 | 944 |
| 2006-10-02 | 995 | 998 | 965 | 965 | 10,800 | 965 |
| 2006-09-29 | 986 | 994 | 960 | 975 | 8,600 | 975 |
| 2006-09-28 | 995 | 999 | 970 | 975 | 5,900 | 975 |
| 2006-09-27 | 965 | 985 | 965 | 985 | 2,900 | 985 |
| 2006-09-26 | 975 | 980 | 939 | 970 | 7,900 | 970 |
| 2006-09-25 | 1,039 | 1,039 | 980 | 981 | 9,100 | 981 |
| 2006-09-22 | 1,024 | 1,024 | 980 | 1,000 | 10,100 | 1,000 |
| 2006-09-21 | 1,047 | 1,060 | 1,010 | 1,023 | 5,800 | 1,023 |
| 2006-09-20 | 1,058 | 1,075 | 986 | 1,019 | 17,600 | 1,019 |
| 2006-09-19 | 1,010 | 1,170 | 1,010 | 1,118 | 26,900 | 1,118 |
| 2006-09-15 | 995 | 1,015 | 975 | 1,008 | 10,600 | 1,008 |
| 2006-09-14 | 1,040 | 1,040 | 980 | 1,000 | 15,100 | 1,000 |
| 2006-09-13 | 1,168 | 1,168 | 1,056 | 1,080 | 12,000 | 1,080 |
| 2006-09-12 | 1,181 | 1,181 | 1,150 | 1,170 | 5,000 | 1,170 |
| 2006-09-11 | 1,191 | 1,199 | 1,171 | 1,171 | 7,600 | 1,171 |
| 2006-09-08 | 1,217 | 1,217 | 1,170 | 1,210 | 5,300 | 1,210 |
| 2006-09-07 | 1,215 | 1,228 | 1,179 | 1,220 | 9,400 | 1,220 |
| 2006-09-06 | 1,265 | 1,265 | 1,220 | 1,230 | 7,000 | 1,230 |
| 2006-09-05 | 1,254 | 1,270 | 1,245 | 1,259 | 10,700 | 1,259 |
| 2006-09-04 | 1,288 | 1,298 | 1,240 | 1,248 | 5,700 | 1,248 |
| 2006-09-01 | 1,225 | 1,300 | 1,225 | 1,229 | 14,500 | 1,229 |
| 2006-08-31 | 1,329 | 1,349 | 1,281 | 1,285 | 37,000 | 1,285 |
| 2006-08-30 | 1,316 | 1,360 | 1,260 | 1,329 | 15,000 | 1,329 |
| 2006-08-29 | 1,277 | 1,360 | 1,218 | 1,301 | 23,400 | 1,301 |
| 2006-08-28 | 1,369 | 1,395 | 1,265 | 1,320 | 38,100 | 1,320 |
| 2006-08-25 | 1,480 | 1,499 | 1,442 | 1,449 | 69,000 | 1,449 |
| 2006-08-24 | 1,450 | 1,455 | 1,415 | 1,440 | 29,500 | 1,440 |
| 2006-08-23 | 1,391 | 1,450 | 1,355 | 1,430 | 43,000 | 1,430 |
| 2006-08-22 | 1,299 | 1,350 | 1,271 | 1,331 | 23,900 | 1,331 |
| 2006-08-21 | 1,307 | 1,308 | 1,286 | 1,295 | 12,000 | 1,295 |
| 2006-08-18 | 1,305 | 1,308 | 1,279 | 1,287 | 17,800 | 1,287 |
| 2006-08-17 | 1,304 | 1,308 | 1,270 | 1,287 | 20,100 | 1,287 |
| 2006-08-16 | 1,290 | 1,305 | 1,246 | 1,285 | 19,100 | 1,285 |
| 2006-08-15 | 1,269 | 1,330 | 1,240 | 1,270 | 32,000 | 1,270 |
| 2006-08-14 | 1,353 | 1,353 | 1,250 | 1,269 | 54,600 | 1,269 |
| 2006-08-11 | 1,154 | 1,198 | 1,099 | 1,153 | 19,200 | 1,153 |
| 2006-08-10 | 1,050 | 1,169 | 1,050 | 1,164 | 30,000 | 1,164 |
| 2006-08-09 | 1,030 | 1,149 | 1,008 | 1,070 | 42,600 | 1,070 |
| 2006-08-08 | 1,055 | 1,075 | 990 | 1,010 | 26,900 | 1,010 |
| 2006-08-07 | 1,061 | 1,164 | 1,005 | 1,035 | 53,000 | 1,035 |
| 2006-08-04 | 1,331 | 1,331 | 1,116 | 1,123 | 79,600 | 1,123 |
| 2006-08-03 | 1,201 | 1,440 | 1,111 | 1,251 | 214,200 | 1,251 |
| 2006-08-02 | 955 | 1,045 | 955 | 1,045 | 52,000 | 1,045 |
| 2006-08-01 | 945 | 945 | 921 | 945 | 52,100 | 945 |
| 2006-07-31 | 800 | 845 | 771 | 845 | 29,400 | 845 |
| 2006-07-28 | 740 | 773 | 720 | 745 | 14,900 | 745 |
| 2006-07-27 | 788 | 788 | 720 | 774 | 29,900 | 774 |
| 2006-07-26 | 876 | 889 | 778 | 798 | 22,800 | 798 |
| 2006-07-25 | 930 | 950 | 843 | 867 | 18,800 | 867 |
| 2006-07-24 | 925 | 925 | 875 | 900 | 40,000 | 900 |
| 2006-07-21 | 1,000 | 1,022 | 952 | 975 | 19,900 | 975 |
| 2006-07-20 | 1,051 | 1,071 | 970 | 995 | 28,400 | 995 |
| 2006-07-19 | 966 | 1,096 | 910 | 1,095 | 66,200 | 1,095 |
| 2006-07-18 | 1,116 | 1,116 | 996 | 996 | 38,000 | 996 |
| 2006-07-14 | 1,250 | 1,250 | 1,162 | 1,197 | 20,500 | 1,197 |
| 2006-07-13 | 1,270 | 1,295 | 1,260 | 1,279 | 6,300 | 1,279 |
| 2006-07-12 | 1,320 | 1,337 | 1,261 | 1,328 | 7,700 | 1,328 |
| 2006-07-11 | 1,307 | 1,320 | 1,276 | 1,320 | 4,600 | 1,320 |
| 2006-07-10 | 1,270 | 1,349 | 1,236 | 1,343 | 12,300 | 1,343 |
| 2006-07-07 | 1,389 | 1,389 | 1,350 | 1,350 | 5,700 | 1,350 |
| 2006-07-06 | 1,350 | 1,370 | 1,280 | 1,369 | 14,500 | 1,369 |
| 2006-07-05 | 1,419 | 1,419 | 1,330 | 1,380 | 13,200 | 1,380 |
| 2006-07-04 | 1,449 | 1,449 | 1,405 | 1,420 | 18,800 | 1,420 |
| 2006-07-03 | 1,382 | 1,400 | 1,382 | 1,400 | 6,400 | 1,400 |
| 2006-06-30 | 1,413 | 1,413 | 1,381 | 1,382 | 4,000 | 1,382 |
| 2006-06-29 | 1,400 | 1,408 | 1,361 | 1,380 | 11,600 | 1,380 |
| 2006-06-28 | 1,433 | 1,440 | 1,390 | 1,400 | 9,700 | 1,400 |
| 2006-06-27 | 1,389 | 1,500 | 1,389 | 1,415 | 14,500 | 1,415 |
| 2006-06-26 | 2,910 | 3,020 | 2,695 | 2,785 | 34,700 | 1,392.50 |
| 2006-06-23 | 3,060 | 3,100 | 3,010 | 3,040 | 8,000 | 1,520 |
| 2006-06-22 | 3,000 | 3,080 | 2,990 | 3,070 | 7,700 | 1,535 |
| 2006-06-21 | 2,950 | 2,990 | 2,950 | 2,960 | 4,100 | 1,480 |
| 2006-06-20 | 3,020 | 3,020 | 2,935 | 2,950 | 4,500 | 1,475 |
| 2006-06-19 | 3,140 | 3,150 | 3,010 | 3,060 | 10,600 | 1,530 |
| 2006-06-16 | 3,110 | 3,160 | 2,980 | 3,090 | 18,300 | 1,545 |
| 2006-06-15 | 2,760 | 2,990 | 2,700 | 2,970 | 14,700 | 1,485 |
| 2006-06-14 | 2,525 | 2,600 | 2,505 | 2,600 | 4,600 | 1,300 |
| 2006-06-13 | 2,600 | 2,600 | 2,480 | 2,510 | 16,200 | 1,255 |
| 2006-06-12 | 2,705 | 2,705 | 2,580 | 2,640 | 9,400 | 1,320 |
| 2006-06-09 | 2,600 | 2,750 | 2,570 | 2,680 | 6,100 | 1,340 |
| 2006-06-08 | 2,790 | 2,790 | 2,520 | 2,640 | 15,200 | 1,320 |
| 2006-06-07 | 2,860 | 2,950 | 2,770 | 2,870 | 23,600 | 1,435 |
| 2006-06-06 | 2,910 | 3,050 | 2,860 | 3,030 | 13,000 | 1,515 |
| 2006-06-05 | 3,190 | 3,190 | 3,000 | 3,000 | 11,400 | 1,500 |
| 2006-06-02 | 3,350 | 3,350 | 2,800 | 3,140 | 22,100 | 1,570 |
| 2006-06-01 | 3,330 | 3,380 | 3,220 | 3,300 | 17,700 | 1,650 |
| 2006-05-31 | 2,830 | 3,370 | 2,700 | 3,130 | 72,300 | 1,565 |
| 2006-05-30 | 3,110 | 3,110 | 2,960 | 2,970 | 23,800 | 1,485 |
| 2006-05-29 | 3,210 | 3,230 | 3,110 | 3,200 | 28,700 | 1,600 |
| 2006-05-26 | 3,340 | 3,410 | 3,100 | 3,150 | 21,300 | 1,575 |
| 2006-05-25 | 3,500 | 3,550 | 3,390 | 3,390 | 6,400 | 1,695 |
| 2006-05-24 | 3,600 | 3,650 | 3,320 | 3,600 | 7,700 | 1,800 |
| 2006-05-23 | 3,400 | 3,640 | 3,150 | 3,550 | 25,600 | 1,775 |
| 2006-05-22 | 3,720 | 3,820 | 3,500 | 3,500 | 15,600 | 1,750 |
| 2006-05-19 | 2,970 | 3,370 | 2,970 | 3,370 | 45,700 | 1,685 |
| 2006-05-18 | 3,070 | 3,390 | 3,000 | 3,320 | 19,100 | 1,660 |
| 2006-05-17 | 3,540 | 3,610 | 3,160 | 3,270 | 27,300 | 1,635 |
| 2006-05-16 | 4,000 | 4,000 | 3,590 | 3,590 | 18,800 | 1,795 |
| 2006-05-15 | 4,100 | 4,120 | 3,960 | 4,090 | 6,700 | 2,045 |
| 2006-05-12 | 4,050 | 4,110 | 4,000 | 4,100 | 5,900 | 2,050 |
| 2006-05-11 | 4,130 | 4,150 | 4,080 | 4,150 | 3,200 | 2,075 |
| 2006-05-10 | 4,180 | 4,180 | 4,110 | 4,160 | 3,900 | 2,080 |
| 2006-05-09 | 4,140 | 4,200 | 4,090 | 4,130 | 8,300 | 2,065 |
| 2006-05-08 | 4,060 | 4,290 | 4,060 | 4,090 | 6,400 | 2,045 |
| 2006-05-02 | 4,020 | 4,050 | 3,970 | 4,030 | 20,400 | 2,015 |
| 2006-05-01 | 4,140 | 4,140 | 4,010 | 4,070 | 18,600 | 2,035 |
| 2006-04-28 | 4,230 | 4,300 | 4,110 | 4,270 | 26,200 | 2,135 |
| 2006-04-27 | 4,530 | 4,580 | 4,380 | 4,430 | 21,000 | 2,215 |
| 2006-04-26 | 4,700 | 4,710 | 4,590 | 4,680 | 5,800 | 2,340 |
| 2006-04-25 | 4,700 | 4,830 | 4,600 | 4,700 | 20,500 | 2,350 |
| 2006-04-24 | 4,850 | 4,850 | 4,510 | 4,690 | 28,600 | 2,345 |
| 2006-04-21 | 4,940 | 5,030 | 4,780 | 4,800 | 60,500 | 2,400 |
| 2006-04-20 | 4,770 | 4,940 | 4,770 | 4,890 | 43,800 | 2,445 |
| 2006-04-19 | 4,700 | 4,800 | 4,670 | 4,670 | 62,800 | 2,335 |
| 2006-04-18 | 4,770 | 4,820 | 4,640 | 4,800 | 8,200 | 2,400 |
| 2006-04-17 | 4,900 | 4,980 | 4,760 | 4,770 | 38,200 | 2,385 |
| 2006-04-14 | 4,560 | 4,960 | 4,450 | 4,800 | 31,600 | 2,400 |
| 2006-04-13 | 4,610 | 4,610 | 4,530 | 4,560 | 3,800 | 2,280 |
| 2006-04-12 | 4,550 | 4,600 | 4,550 | 4,580 | 4,800 | 2,290 |
| 2006-04-11 | 4,740 | 4,740 | 4,600 | 4,610 | 7,100 | 2,305 |
| 2006-04-10 | 4,760 | 4,760 | 4,600 | 4,750 | 8,600 | 2,375 |
| 2006-04-07 | 4,800 | 4,820 | 4,670 | 4,760 | 4,800 | 2,380 |
| 2006-04-06 | 4,790 | 4,790 | 4,670 | 4,790 | 3,800 | 2,395 |
| 2006-04-05 | 4,850 | 4,900 | 4,670 | 4,770 | 18,000 | 2,385 |
| 2006-04-04 | 4,750 | 4,990 | 4,700 | 4,900 | 21,500 | 2,450 |
| 2006-04-03 | 4,910 | 4,910 | 4,700 | 4,770 | 32,700 | 2,385 |
| 2006-03-31 | 4,950 | 5,040 | 4,840 | 4,900 | 24,500 | 2,450 |
| 2006-03-30 | 4,650 | 4,900 | 4,540 | 4,900 | 22,500 | 2,450 |
| 2006-03-29 | 4,380 | 4,880 | 4,210 | 4,630 | 19,400 | 2,315 |
| 2006-03-28 | 4,300 | 4,490 | 4,300 | 4,430 | 11,600 | 2,215 |
| 2006-03-27 | 4,110 | 4,600 | 4,110 | 4,600 | 25,600 | 2,300 |
| 2006-03-24 | 4,170 | 4,330 | 4,020 | 4,100 | 20,500 | 2,050 |
| 2006-03-23 | 4,310 | 4,340 | 4,070 | 4,150 | 18,900 | 2,075 |
| 2006-03-22 | 4,590 | 4,680 | 4,360 | 4,360 | 10,400 | 2,180 |
| 2006-03-20 | 4,740 | 4,750 | 4,590 | 4,600 | 13,100 | 2,300 |
| 2006-03-17 | 5,010 | 5,190 | 4,700 | 4,790 | 22,300 | 2,395 |
| 2006-03-16 | 4,990 | 5,300 | 4,750 | 4,950 | 53,000 | 2,475 |
| 2006-03-15 | 4,480 | 4,870 | 4,230 | 4,870 | 62,300 | 2,435 |
| 2006-03-14 | 4,460 | 4,860 | 4,360 | 4,370 | 52,200 | 2,185 |
| 2006-03-13 | 4,210 | 4,360 | 4,000 | 4,360 | 53,800 | 2,180 |
| 2006-03-10 | 3,810 | 3,880 | 3,780 | 3,860 | 2,800 | 1,930 |
| 2006-03-09 | 3,850 | 3,850 | 3,710 | 3,800 | 13,800 | 1,900 |
| 2006-03-08 | 3,810 | 3,880 | 3,640 | 3,730 | 9,100 | 1,865 |
| 2006-03-07 | 3,800 | 3,850 | 3,690 | 3,750 | 5,100 | 1,875 |
| 2006-03-06 | 3,900 | 3,950 | 3,650 | 3,800 | 6,000 | 1,900 |
| 2006-03-03 | 3,950 | 4,000 | 3,780 | 3,880 | 11,700 | 1,940 |
| 2006-03-02 | 4,140 | 4,190 | 3,890 | 4,000 | 11,700 | 2,000 |
| 2006-03-01 | 4,630 | 4,640 | 4,090 | 4,240 | 54,200 | 2,120 |
| 2006-02-28 | 4,350 | 4,580 | 3,940 | 4,580 | 101,000 | 2,290 |
| 2006-02-27 | 3,690 | 4,080 | 3,680 | 4,080 | 24,500 | 2,040 |
| 2006-02-24 | 3,340 | 3,600 | 3,340 | 3,580 | 7,300 | 1,790 |
| 2006-02-23 | 3,200 | 3,330 | 3,160 | 3,330 | 8,200 | 1,665 |
| 2006-02-22 | 3,160 | 3,250 | 3,060 | 3,250 | 11,100 | 1,625 |
| 2006-02-21 | 3,120 | 3,290 | 3,110 | 3,260 | 3,600 | 1,630 |
| 2006-02-20 | 3,120 | 3,380 | 3,050 | 3,370 | 9,800 | 1,685 |
| 2006-02-17 | 3,200 | 3,700 | 3,100 | 3,550 | 13,900 | 1,775 |
| 2006-02-16 | 3,100 | 3,350 | 3,020 | 3,350 | 5,100 | 1,675 |
| 2006-02-15 | 3,490 | 3,490 | 3,300 | 3,400 | 2,500 | 1,700 |
| 2006-02-14 | 3,450 | 3,520 | 3,100 | 3,500 | 14,400 | 1,750 |
| 2006-02-13 | 3,410 | 3,640 | 3,400 | 3,600 | 3,400 | 1,800 |
| 2006-02-10 | 3,610 | 3,610 | 3,300 | 3,600 | 4,300 | 1,800 |
| 2006-02-09 | 3,450 | 3,610 | 3,290 | 3,600 | 12,900 | 1,800 |
| 2006-02-08 | 3,430 | 3,430 | 3,400 | 3,400 | 1,700 | 1,700 |
| 2006-02-07 | 3,460 | 3,500 | 3,400 | 3,500 | 3,500 | 1,750 |
| 2006-02-06 | 3,590 | 3,590 | 3,460 | 3,510 | 3,700 | 1,755 |
| 2006-02-03 | 3,680 | 3,750 | 3,590 | 3,600 | 1,400 | 1,800 |
| 2006-02-02 | 3,640 | 3,800 | 3,570 | 3,700 | 6,600 | 1,850 |
| 2006-02-01 | 3,840 | 3,850 | 3,450 | 3,660 | 17,800 | 1,830 |
| 2006-01-31 | 3,670 | 3,850 | 3,670 | 3,740 | 12,800 | 1,870 |
| 2006-01-30 | 3,630 | 3,800 | 3,630 | 3,690 | 24,500 | 1,845 |
| 2006-01-27 | 3,390 | 3,690 | 3,390 | 3,680 | 19,600 | 1,840 |
| 2006-01-26 | 3,420 | 3,600 | 3,400 | 3,400 | 40,500 | 1,700 |
| 2006-01-25 | 3,500 | 3,500 | 3,150 | 3,300 | 88,900 | 1,650 |
| 2006-01-24 | 3,540 | 3,590 | 3,210 | 3,450 | 13,600 | 1,725 |
| 2006-01-23 | 3,990 | 4,270 | 3,390 | 3,490 | 22,900 | 1,745 |
| 2006-01-20 | 3,930 | 4,080 | 3,680 | 3,940 | 30,300 | 1,970 |
| 2006-01-19 | 3,960 | 4,480 | 3,750 | 4,480 | 9,200 | 2,240 |
| 2006-01-18 | 4,610 | 4,610 | 4,160 | 4,160 | 4,700 | 2,080 |
| 2006-01-17 | 5,100 | 5,150 | 4,610 | 4,660 | 8,700 | 2,330 |
| 2006-01-16 | 5,070 | 5,200 | 5,070 | 5,100 | 10,600 | 2,550 |
| 2006-01-13 | 4,880 | 5,170 | 4,850 | 5,030 | 11,400 | 2,515 |
| 2006-01-12 | 4,900 | 4,900 | 4,780 | 4,900 | 2,900 | 2,450 |
| 2006-01-11 | 4,810 | 4,880 | 4,780 | 4,880 | 5,700 | 2,440 |
| 2006-01-10 | 4,860 | 4,880 | 4,790 | 4,800 | 2,600 | 2,400 |
| 2006-01-06 | 4,800 | 4,900 | 4,660 | 4,750 | 6,200 | 2,375 |
| 2006-01-05 | 4,650 | 4,830 | 4,630 | 4,800 | 5,900 | 2,400 |
| 2006-01-04 | 5,100 | 5,100 | 4,840 | 4,850 | 10,400 | 2,425 |
分割・併合履歴 ： [2006-06-27]1株→2株