3744 サイオス(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 | 49,800 | 50,800 | 49,100 | 49,150 | 77 | 491.50 |
| 2006-12-28 | 49,600 | 50,600 | 49,500 | 49,750 | 63 | 497.50 |
| 2006-12-27 | 51,100 | 51,100 | 49,600 | 49,600 | 63 | 496 |
| 2006-12-26 | 49,500 | 50,600 | 49,400 | 50,100 | 100 | 501 |
| 2006-12-25 | 49,400 | 51,400 | 49,100 | 50,500 | 136 | 505 |
| 2006-12-22 | 51,400 | 51,500 | 50,000 | 51,400 | 150 | 514 |
| 2006-12-21 | 52,000 | 53,000 | 51,400 | 51,900 | 118 | 519 |
| 2006-12-20 | 51,600 | 53,000 | 51,200 | 53,000 | 144 | 530 |
| 2006-12-19 | 51,000 | 52,600 | 51,000 | 52,600 | 196 | 526 |
| 2006-12-18 | 51,200 | 52,400 | 50,600 | 52,000 | 136 | 520 |
| 2006-12-15 | 51,300 | 52,300 | 51,000 | 51,700 | 134 | 517 |
| 2006-12-14 | 49,000 | 52,000 | 48,500 | 52,000 | 178 | 520 |
| 2006-12-13 | 50,400 | 50,400 | 48,850 | 49,000 | 128 | 490 |
| 2006-12-12 | 50,400 | 50,900 | 50,100 | 50,400 | 68 | 504 |
| 2006-12-11 | 50,800 | 51,000 | 50,200 | 50,800 | 80 | 508 |
| 2006-12-08 | 50,600 | 51,200 | 50,100 | 51,200 | 24 | 512 |
| 2006-12-07 | 52,100 | 52,100 | 50,600 | 51,100 | 82 | 511 |
| 2006-12-06 | 53,000 | 53,000 | 52,000 | 52,100 | 59 | 521 |
| 2006-12-05 | 52,300 | 53,400 | 51,900 | 53,200 | 54 | 532 |
| 2006-12-04 | 52,500 | 53,500 | 51,900 | 52,000 | 96 | 520 |
| 2006-12-01 | 53,400 | 54,900 | 52,500 | 53,500 | 89 | 535 |
| 2006-11-30 | 51,100 | 54,000 | 51,100 | 53,500 | 180 | 535 |
| 2006-11-29 | 50,500 | 51,900 | 50,000 | 50,800 | 94 | 508 |
| 2006-11-28 | 49,650 | 50,500 | 49,200 | 50,000 | 48 | 500 |
| 2006-11-27 | 49,600 | 50,500 | 49,000 | 49,700 | 124 | 497 |
| 2006-11-24 | 50,500 | 52,000 | 50,100 | 50,100 | 43 | 501 |
| 2006-11-22 | 49,000 | 52,500 | 49,000 | 51,500 | 113 | 515 |
| 2006-11-21 | 51,000 | 51,000 | 48,500 | 49,950 | 135 | 499.50 |
| 2006-11-20 | 55,500 | 55,500 | 51,000 | 51,000 | 80 | 510 |
| 2006-11-17 | 57,200 | 57,300 | 55,500 | 57,000 | 36 | 570 |
| 2006-11-16 | 59,500 | 59,500 | 58,000 | 58,000 | 37 | 580 |
| 2006-11-15 | 59,000 | 59,500 | 56,700 | 59,500 | 48 | 595 |
| 2006-11-14 | 57,200 | 58,900 | 57,000 | 58,000 | 81 | 580 |
| 2006-11-13 | 60,100 | 60,100 | 56,600 | 56,600 | 95 | 566 |
| 2006-11-10 | 58,500 | 60,500 | 58,300 | 60,100 | 28 | 601 |
| 2006-11-09 | 60,100 | 60,400 | 58,300 | 59,300 | 54 | 593 |
| 2006-11-08 | 60,300 | 60,800 | 58,500 | 59,000 | 158 | 590 |
| 2006-11-07 | 63,500 | 63,500 | 61,800 | 62,300 | 137 | 623 |
| 2006-11-06 | 66,500 | 69,000 | 65,700 | 66,000 | 805 | 660 |
| 2006-11-02 | 64,500 | 65,800 | 64,000 | 64,000 | 29 | 640 |
| 2006-11-01 | 66,000 | 66,200 | 65,000 | 65,500 | 35 | 655 |
| 2006-10-31 | 66,500 | 66,500 | 64,000 | 65,500 | 53 | 655 |
| 2006-10-30 | 67,500 | 67,900 | 65,000 | 65,200 | 73 | 652 |
| 2006-10-27 | 69,000 | 69,500 | 68,000 | 69,000 | 102 | 690 |
| 2006-10-26 | 69,100 | 70,000 | 69,000 | 70,000 | 45 | 700 |
| 2006-10-25 | 70,600 | 70,900 | 69,000 | 69,200 | 54 | 692 |
| 2006-10-24 | 70,300 | 70,400 | 69,300 | 70,400 | 53 | 704 |
| 2006-10-23 | 69,000 | 70,000 | 68,500 | 69,800 | 97 | 698 |
| 2006-10-20 | 71,000 | 71,200 | 69,700 | 69,800 | 71 | 698 |
| 2006-10-19 | 70,000 | 72,000 | 69,100 | 72,000 | 146 | 720 |
| 2006-10-18 | 67,500 | 72,900 | 67,500 | 71,000 | 148 | 710 |
| 2006-10-17 | 68,000 | 68,900 | 67,000 | 67,900 | 71 | 679 |
| 2006-10-16 | 64,500 | 68,000 | 64,500 | 67,500 | 102 | 675 |
| 2006-10-13 | 61,500 | 64,000 | 61,500 | 64,000 | 92 | 640 |
| 2006-10-12 | 59,500 | 60,900 | 58,000 | 60,900 | 83 | 609 |
| 2006-10-11 | 65,500 | 65,500 | 61,000 | 62,000 | 106 | 620 |
| 2006-10-10 | 65,100 | 65,300 | 65,000 | 65,000 | 113 | 650 |
| 2006-10-06 | 69,400 | 69,400 | 67,000 | 67,000 | 21 | 670 |
| 2006-10-05 | 68,400 | 69,900 | 67,500 | 69,900 | 70 | 699 |
| 2006-10-04 | 69,500 | 69,900 | 68,000 | 69,900 | 47 | 699 |
| 2006-10-03 | 70,800 | 70,800 | 68,200 | 70,500 | 101 | 705 |
| 2006-10-02 | 69,800 | 71,000 | 69,700 | 70,800 | 105 | 708 |
| 2006-09-29 | 71,100 | 72,000 | 69,100 | 69,200 | 73 | 692 |
| 2006-09-28 | 67,500 | 70,000 | 67,000 | 70,000 | 70 | 700 |
| 2006-09-27 | 67,900 | 67,900 | 67,000 | 67,000 | 47 | 670 |
| 2006-09-26 | 69,500 | 69,500 | 65,000 | 66,000 | 149 | 660 |
| 2006-09-25 | 72,400 | 72,400 | 69,500 | 69,500 | 108 | 695 |
| 2006-09-22 | 72,400 | 73,000 | 71,300 | 72,600 | 111 | 726 |
| 2006-09-21 | 75,000 | 76,000 | 72,000 | 76,000 | 108 | 760 |
| 2006-09-20 | 76,000 | 76,000 | 75,500 | 75,500 | 17 | 755 |
| 2006-09-19 | 75,000 | 76,600 | 74,500 | 76,600 | 141 | 766 |
| 2006-09-15 | 78,000 | 78,000 | 75,000 | 76,200 | 73 | 762 |
| 2006-09-14 | 78,100 | 80,300 | 77,200 | 77,200 | 121 | 772 |
| 2006-09-13 | 83,100 | 83,100 | 78,000 | 78,000 | 105 | 780 |
| 2006-09-12 | 81,800 | 82,500 | 81,100 | 82,500 | 80 | 825 |
| 2006-09-11 | 84,000 | 84,000 | 81,500 | 81,500 | 47 | 815 |
| 2006-09-08 | 83,000 | 83,000 | 81,500 | 83,000 | 54 | 830 |
| 2006-09-07 | 82,000 | 84,000 | 81,200 | 84,000 | 148 | 840 |
| 2006-09-06 | 83,400 | 83,400 | 80,600 | 82,000 | 89 | 820 |
| 2006-09-05 | 85,400 | 85,400 | 79,200 | 83,900 | 307 | 839 |
| 2006-09-04 | 84,500 | 85,400 | 84,000 | 85,400 | 124 | 854 |
| 2006-09-01 | 85,400 | 86,500 | 84,000 | 84,900 | 52 | 849 |
| 2006-08-31 | 85,800 | 87,000 | 84,900 | 85,400 | 32 | 854 |
| 2006-08-30 | 87,600 | 87,600 | 85,100 | 85,400 | 44 | 854 |
| 2006-08-29 | 87,200 | 88,000 | 86,900 | 88,000 | 18 | 880 |
| 2006-08-28 | 90,200 | 90,200 | 86,000 | 86,200 | 187 | 862 |
| 2006-08-25 | 89,900 | 91,900 | 89,000 | 90,200 | 273 | 902 |
| 2006-08-24 | 90,500 | 92,000 | 88,600 | 91,900 | 162 | 919 |
| 2006-08-23 | 90,000 | 90,600 | 88,500 | 90,000 | 115 | 900 |
| 2006-08-22 | 89,600 | 90,800 | 89,500 | 89,700 | 147 | 897 |
| 2006-08-21 | 92,000 | 92,000 | 89,500 | 89,600 | 133 | 896 |
| 2006-08-18 | 89,500 | 90,800 | 89,200 | 90,800 | 54 | 908 |
| 2006-08-17 | 91,200 | 91,200 | 89,100 | 89,200 | 208 | 892 |
| 2006-08-16 | 87,500 | 89,800 | 87,500 | 89,200 | 165 | 892 |
| 2006-08-15 | 87,000 | 87,200 | 85,100 | 86,800 | 89 | 868 |
| 2006-08-14 | 86,300 | 86,900 | 84,900 | 86,000 | 46 | 860 |
| 2006-08-11 | 86,000 | 87,400 | 85,000 | 87,400 | 140 | 874 |
| 2006-08-10 | 89,000 | 89,900 | 86,500 | 86,500 | 97 | 865 |
| 2006-08-09 | 89,300 | 89,500 | 86,000 | 89,000 | 198 | 890 |
| 2006-08-08 | 88,000 | 91,000 | 85,800 | 89,000 | 118 | 890 |
| 2006-08-07 | 93,000 | 93,500 | 89,100 | 91,000 | 285 | 910 |
| 2006-08-04 | 102,000 | 102,000 | 90,600 | 92,000 | 1,570 | 920 |
| 2006-08-02 | 77,900 | 82,000 | 76,900 | 82,000 | 166 | 820 |
| 2006-08-01 | 78,400 | 79,200 | 77,700 | 77,900 | 210 | 779 |
| 2006-07-31 | 78,000 | 79,800 | 77,000 | 77,700 | 200 | 777 |
| 2006-07-28 | 76,400 | 78,000 | 74,000 | 78,000 | 115 | 780 |
| 2006-07-27 | 74,000 | 77,000 | 71,900 | 75,400 | 214 | 754 |
| 2006-07-26 | 77,800 | 78,200 | 74,000 | 76,000 | 193 | 760 |
| 2006-07-25 | 77,700 | 80,400 | 77,700 | 78,800 | 243 | 788 |
| 2006-07-24 | 79,900 | 79,900 | 77,300 | 78,300 | 197 | 783 |
| 2006-07-21 | 81,100 | 82,000 | 79,000 | 80,000 | 446 | 800 |
| 2006-07-20 | 86,400 | 87,100 | 77,500 | 80,100 | 2,452 | 801 |
| 2006-07-19 | 86,100 | 91,000 | 86,100 | 87,500 | 97 | 875 |
| 2006-07-18 | 93,300 | 93,600 | 89,000 | 90,000 | 210 | 900 |
| 2006-07-14 | 97,900 | 100,000 | 97,700 | 98,100 | 118 | 981 |
| 2006-07-13 | 98,000 | 108,000 | 96,100 | 99,500 | 284 | 995 |
| 2006-07-12 | 106,000 | 106,000 | 103,000 | 105,000 | 56 | 1,050 |
| 2006-07-11 | 110,000 | 110,000 | 105,000 | 108,000 | 118 | 1,080 |
| 2006-07-10 | 102,000 | 112,000 | 102,000 | 110,000 | 283 | 1,100 |
| 2006-07-07 | 114,000 | 114,000 | 107,000 | 108,000 | 295 | 1,080 |
| 2006-07-06 | 113,000 | 117,000 | 112,000 | 115,000 | 281 | 1,150 |
| 2006-07-05 | 115,000 | 121,000 | 113,000 | 114,000 | 650 | 1,140 |
| 2006-07-04 | 115,000 | 119,000 | 114,000 | 119,000 | 575 | 1,190 |
| 2006-07-03 | 114,000 | 114,000 | 111,000 | 114,000 | 322 | 1,140 |
| 2006-06-30 | 123,000 | 131,000 | 114,000 | 114,000 | 3,170 | 1,140 |
| 2006-06-29 | 103,000 | 121,000 | 102,000 | 121,000 | 2,900 | 1,210 |
| 2006-06-28 | 101,000 | 104,000 | 99,100 | 101,000 | 52 | 1,010 |
| 2006-06-27 | 106,000 | 106,000 | 99,500 | 102,000 | 195 | 1,020 |
| 2006-06-26 | 108,000 | 108,000 | 102,000 | 105,000 | 63 | 1,050 |
| 2006-06-23 | 108,000 | 110,000 | 105,000 | 108,000 | 46 | 1,080 |
| 2006-06-22 | 110,000 | 111,000 | 107,000 | 110,000 | 54 | 1,100 |
| 2006-06-21 | 110,000 | 111,000 | 105,000 | 108,000 | 25 | 1,080 |
| 2006-06-20 | 113,000 | 113,000 | 108,000 | 111,000 | 138 | 1,110 |
| 2006-06-19 | 112,000 | 117,000 | 112,000 | 115,000 | 150 | 1,150 |
| 2006-06-16 | 116,000 | 116,000 | 104,000 | 114,000 | 246 | 1,140 |
| 2006-06-15 | 101,000 | 108,000 | 99,000 | 108,000 | 208 | 1,080 |
| 2006-06-14 | 90,900 | 99,100 | 90,800 | 97,600 | 76 | 976 |
| 2006-06-13 | 92,900 | 94,000 | 90,700 | 91,700 | 98 | 917 |
| 2006-06-12 | 86,500 | 93,000 | 86,500 | 93,000 | 95 | 930 |
| 2006-06-09 | 85,600 | 88,800 | 83,500 | 86,500 | 154 | 865 |
| 2006-06-08 | 85,000 | 86,000 | 83,100 | 83,100 | 243 | 831 |
| 2006-06-07 | 91,500 | 93,000 | 90,000 | 90,000 | 144 | 900 |
| 2006-06-06 | 95,000 | 97,300 | 93,500 | 93,500 | 136 | 935 |
| 2006-06-05 | 95,000 | 99,900 | 93,100 | 95,000 | 612 | 950 |
| 2006-06-02 | 97,000 | 100,000 | 84,000 | 100,000 | 373 | 1,000 |
| 2006-06-01 | 106,000 | 107,000 | 95,500 | 102,000 | 91 | 1,020 |
| 2006-05-31 | 102,000 | 106,000 | 100,000 | 105,000 | 90 | 1,050 |
| 2006-05-30 | 113,000 | 115,000 | 105,000 | 109,000 | 221 | 1,090 |
| 2006-05-29 | 122,000 | 122,000 | 115,000 | 115,000 | 44 | 1,150 |
| 2006-05-26 | 125,000 | 125,000 | 120,000 | 120,000 | 40 | 1,200 |
| 2006-05-25 | 123,000 | 127,000 | 120,000 | 121,000 | 23 | 1,210 |
| 2006-05-24 | 120,000 | 123,000 | 119,000 | 123,000 | 38 | 1,230 |
| 2006-05-23 | 122,000 | 123,000 | 118,000 | 119,000 | 88 | 1,190 |
| 2006-05-22 | 124,000 | 129,000 | 122,000 | 124,000 | 162 | 1,240 |
| 2006-05-19 | 115,000 | 124,000 | 115,000 | 120,000 | 132 | 1,200 |
| 2006-05-18 | 113,000 | 118,000 | 113,000 | 117,000 | 72 | 1,170 |
| 2006-05-17 | 116,000 | 119,000 | 114,000 | 117,000 | 200 | 1,170 |
| 2006-05-16 | 127,000 | 127,000 | 116,000 | 120,000 | 250 | 1,200 |
| 2006-05-15 | 129,000 | 130,000 | 118,000 | 127,000 | 135 | 1,270 |
| 2006-05-12 | 132,000 | 132,000 | 128,000 | 130,000 | 77 | 1,300 |
| 2006-05-11 | 134,000 | 136,000 | 133,000 | 133,000 | 45 | 1,330 |
| 2006-05-10 | 137,000 | 138,000 | 134,000 | 134,000 | 74 | 1,340 |
| 2006-05-09 | 139,000 | 141,000 | 136,000 | 137,000 | 88 | 1,370 |
| 2006-05-08 | 138,000 | 139,000 | 137,000 | 139,000 | 52 | 1,390 |
| 2006-05-02 | 136,000 | 138,000 | 135,000 | 138,000 | 112 | 1,380 |
| 2006-05-01 | 140,000 | 140,000 | 136,000 | 138,000 | 95 | 1,380 |
| 2006-04-28 | 141,000 | 141,000 | 138,000 | 140,000 | 95 | 1,400 |
| 2006-04-27 | 141,000 | 143,000 | 139,000 | 141,000 | 46 | 1,410 |
| 2006-04-26 | 140,000 | 142,000 | 139,000 | 142,000 | 80 | 1,420 |
| 2006-04-25 | 141,000 | 146,000 | 141,000 | 143,000 | 84 | 1,430 |
| 2006-04-24 | 140,000 | 144,000 | 138,000 | 139,000 | 88 | 1,390 |
| 2006-04-21 | 147,000 | 147,000 | 142,000 | 144,000 | 227 | 1,440 |
| 2006-04-20 | 150,000 | 155,000 | 147,000 | 148,000 | 112 | 1,480 |
| 2006-04-19 | 155,000 | 157,000 | 152,000 | 152,000 | 41 | 1,520 |
| 2006-04-18 | 148,000 | 155,000 | 147,000 | 155,000 | 104 | 1,550 |
| 2006-04-17 | 160,000 | 160,000 | 150,000 | 150,000 | 271 | 1,500 |
| 2006-04-14 | 164,000 | 164,000 | 158,000 | 161,000 | 147 | 1,610 |
| 2006-04-13 | 163,000 | 165,000 | 161,000 | 163,000 | 141 | 1,630 |
| 2006-04-12 | 162,000 | 163,000 | 161,000 | 161,000 | 118 | 1,610 |
| 2006-04-11 | 167,000 | 167,000 | 161,000 | 164,000 | 225 | 1,640 |
| 2006-04-10 | 167,000 | 168,000 | 165,000 | 166,000 | 118 | 1,660 |
| 2006-04-07 | 168,000 | 168,000 | 164,000 | 166,000 | 226 | 1,660 |
| 2006-04-06 | 165,000 | 171,000 | 164,000 | 167,000 | 361 | 1,670 |
| 2006-04-05 | 164,000 | 174,000 | 163,000 | 165,000 | 705 | 1,650 |
| 2006-04-04 | 164,000 | 166,000 | 161,000 | 164,000 | 307 | 1,640 |
| 2006-04-03 | 167,000 | 167,000 | 163,000 | 164,000 | 369 | 1,640 |
| 2006-03-31 | 162,000 | 169,000 | 161,000 | 164,000 | 675 | 1,640 |
| 2006-03-30 | 159,000 | 162,000 | 157,000 | 159,000 | 379 | 1,590 |
| 2006-03-29 | 155,000 | 165,000 | 153,000 | 156,000 | 596 | 1,560 |
| 2006-03-28 | 155,000 | 158,000 | 152,000 | 152,000 | 283 | 1,520 |
| 2006-03-27 | 154,000 | 155,000 | 152,000 | 154,000 | 86 | 1,540 |
| 2006-03-24 | 155,000 | 155,000 | 151,000 | 153,000 | 118 | 1,530 |
| 2006-03-23 | 156,000 | 157,000 | 153,000 | 153,000 | 138 | 1,530 |
| 2006-03-22 | 157,000 | 157,000 | 152,000 | 156,000 | 272 | 1,560 |
| 2006-03-20 | 156,000 | 157,000 | 154,000 | 155,000 | 287 | 1,550 |
| 2006-03-17 | 160,000 | 162,000 | 154,000 | 154,000 | 642 | 1,540 |
| 2006-03-16 | 167,000 | 170,000 | 161,000 | 162,000 | 1,313 | 1,620 |
| 2006-03-15 | 154,000 | 181,000 | 152,000 | 179,000 | 5,181 | 1,790 |
| 2006-03-14 | 156,000 | 158,000 | 150,000 | 151,000 | 238 | 1,510 |
| 2006-03-13 | 147,000 | 155,000 | 147,000 | 155,000 | 192 | 1,550 |
| 2006-03-10 | 142,000 | 147,000 | 142,000 | 146,000 | 103 | 1,460 |
| 2006-03-09 | 145,000 | 145,000 | 142,000 | 142,000 | 40 | 1,420 |
| 2006-03-08 | 142,000 | 143,000 | 138,000 | 141,000 | 156 | 1,410 |
| 2006-03-07 | 142,000 | 147,000 | 140,000 | 143,000 | 60 | 1,430 |
| 2006-03-06 | 141,000 | 144,000 | 136,000 | 141,000 | 136 | 1,410 |
| 2006-03-03 | 141,000 | 144,000 | 136,000 | 136,000 | 144 | 1,360 |
| 2006-03-02 | 150,000 | 150,000 | 141,000 | 141,000 | 126 | 1,410 |
| 2006-03-01 | 147,000 | 149,000 | 140,000 | 148,000 | 135 | 1,480 |
| 2006-02-28 | 156,000 | 158,000 | 146,000 | 150,000 | 396 | 1,500 |
| 2006-02-27 | 161,000 | 170,000 | 157,000 | 159,000 | 708 | 1,590 |
| 2006-02-24 | 160,000 | 167,000 | 146,000 | 156,000 | 992 | 1,560 |
| 2006-02-23 | 143,000 | 157,000 | 143,000 | 157,000 | 256 | 1,570 |
| 2006-02-22 | 128,000 | 141,000 | 128,000 | 137,000 | 291 | 1,370 |
| 2006-02-21 | 119,000 | 137,000 | 118,000 | 136,000 | 459 | 1,360 |
| 2006-02-20 | 132,000 | 132,000 | 119,000 | 121,000 | 608 | 1,210 |
| 2006-02-17 | 153,000 | 153,000 | 132,000 | 137,000 | 318 | 1,370 |
| 2006-02-16 | 160,000 | 160,000 | 149,000 | 153,000 | 221 | 1,530 |
| 2006-02-15 | 163,000 | 166,000 | 155,000 | 157,000 | 218 | 1,570 |
| 2006-02-14 | 166,000 | 169,000 | 146,000 | 161,000 | 374 | 1,610 |
| 2006-02-13 | 180,000 | 180,000 | 166,000 | 169,000 | 383 | 1,690 |
| 2006-02-10 | 193,000 | 193,000 | 184,000 | 185,000 | 246 | 1,850 |
| 2006-02-09 | 191,000 | 194,000 | 188,000 | 194,000 | 603 | 1,940 |
| 2006-02-08 | 194,000 | 195,000 | 191,000 | 192,000 | 407 | 1,920 |
| 2006-02-07 | 195,000 | 197,000 | 192,000 | 195,000 | 678 | 1,950 |
| 2006-02-06 | 195,000 | 200,000 | 191,000 | 194,000 | 729 | 1,940 |
| 2006-02-03 | 191,000 | 196,000 | 191,000 | 194,000 | 1,070 | 1,940 |
| 2006-02-02 | 198,000 | 204,000 | 196,000 | 201,000 | 411 | 2,010 |
| 2006-02-01 | 198,000 | 200,000 | 197,000 | 200,000 | 180 | 2,000 |
| 2006-01-31 | 199,000 | 201,000 | 197,000 | 198,000 | 241 | 1,980 |
| 2006-01-30 | 202,000 | 202,000 | 198,000 | 199,000 | 584 | 1,990 |
| 2006-01-27 | 196,000 | 202,000 | 194,000 | 199,000 | 1,376 | 1,990 |
| 2006-01-26 | 209,000 | 211,000 | 206,000 | 208,000 | 674 | 2,080 |
| 2006-01-25 | 206,000 | 209,000 | 202,000 | 209,000 | 796 | 2,090 |
| 2006-01-24 | 199,000 | 208,000 | 197,000 | 204,000 | 623 | 2,040 |
| 2006-01-23 | 191,000 | 200,000 | 191,000 | 195,000 | 494 | 1,950 |
| 2006-01-20 | 209,000 | 214,000 | 200,000 | 204,000 | 1,256 | 2,040 |
| 2006-01-19 | 187,000 | 214,000 | 187,000 | 210,000 | 1,179 | 2,100 |
| 2006-01-18 | 211,000 | 216,000 | 182,000 | 190,000 | 1,444 | 1,900 |
| 2006-01-17 | 230,000 | 237,000 | 217,000 | 220,000 | 1,640 | 2,200 |
| 2006-01-16 | 242,000 | 246,000 | 236,000 | 246,000 | 1,834 | 2,460 |
| 2006-01-13 | 227,000 | 241,000 | 223,000 | 238,000 | 2,821 | 2,380 |
| 2006-01-12 | 219,000 | 225,000 | 217,000 | 224,000 | 1,280 | 2,240 |
| 2006-01-11 | 217,000 | 221,000 | 213,000 | 221,000 | 468 | 2,210 |
| 2006-01-10 | 218,000 | 220,000 | 214,000 | 217,000 | 682 | 2,170 |
| 2006-01-06 | 221,000 | 222,000 | 217,000 | 218,000 | 729 | 2,180 |
| 2006-01-05 | 225,000 | 225,000 | 217,000 | 220,000 | 823 | 2,200 |
| 2006-01-04 | 224,000 | 227,000 | 221,000 | 223,000 | 405 | 2,230 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株