3771 (株)システムリサーチ 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 | 1,660 | 1,660 | 1,600 | 1,640 | 2,400 | 205 |
| 2006-12-28 | 1,650 | 1,660 | 1,649 | 1,650 | 3,700 | 206.25 |
| 2006-12-27 | 1,660 | 1,661 | 1,660 | 1,660 | 1,200 | 207.50 |
| 2006-12-26 | 1,609 | 1,661 | 1,605 | 1,660 | 3,000 | 207.50 |
| 2006-12-25 | 1,661 | 1,670 | 1,630 | 1,649 | 3,900 | 206.13 |
| 2006-12-22 | 1,685 | 1,685 | 1,660 | 1,661 | 800 | 207.63 |
| 2006-12-21 | 1,640 | 1,675 | 1,640 | 1,660 | 2,700 | 207.50 |
| 2006-12-20 | 1,625 | 1,640 | 1,610 | 1,640 | 3,900 | 205 |
| 2006-12-19 | 1,624 | 1,627 | 1,620 | 1,626 | 2,400 | 203.25 |
| 2006-12-18 | 1,649 | 1,650 | 1,621 | 1,625 | 3,500 | 203.13 |
| 2006-12-15 | 1,629 | 1,650 | 1,629 | 1,650 | 4,100 | 206.25 |
| 2006-12-14 | 1,620 | 1,631 | 1,620 | 1,630 | 1,300 | 203.75 |
| 2006-12-13 | 1,606 | 1,620 | 1,606 | 1,620 | 1,900 | 202.50 |
| 2006-12-12 | 1,630 | 1,630 | 1,620 | 1,620 | 1,700 | 202.50 |
| 2006-12-11 | 1,650 | 1,660 | 1,620 | 1,620 | 2,800 | 202.50 |
| 2006-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 206.25 |
| 2006-12-07 | 1,650 | 1,650 | 1,601 | 1,601 | 3,100 | 200.13 |
| 2006-12-06 | 1,600 | 1,675 | 1,600 | 1,650 | 4,700 | 206.25 |
| 2006-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 200 |
| 2006-12-04 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 196.25 |
| 2006-12-01 | 1,629 | 1,630 | 1,629 | 1,630 | 3,400 | 203.75 |
| 2006-11-30 | 1,620 | 1,631 | 1,620 | 1,630 | 700 | 203.75 |
| 2006-11-29 | 1,630 | 1,630 | 1,617 | 1,620 | 800 | 202.50 |
| 2006-11-28 | 1,618 | 1,618 | 1,618 | 1,618 | 400 | 202.25 |
| 2006-11-27 | 1,617 | 1,618 | 1,617 | 1,618 | 900 | 202.25 |
| 2006-11-24 | 1,523 | 1,618 | 1,519 | 1,618 | 3,200 | 202.25 |
| 2006-11-22 | 1,620 | 1,620 | 1,580 | 1,580 | 1,600 | 197.50 |
| 2006-11-21 | 1,570 | 1,620 | 1,570 | 1,620 | 3,800 | 202.50 |
| 2006-11-20 | 1,560 | 1,565 | 1,550 | 1,550 | 3,000 | 193.75 |
| 2006-11-17 | 1,565 | 1,570 | 1,565 | 1,570 | 600 | 196.25 |
| 2006-11-16 | 1,565 | 1,570 | 1,551 | 1,570 | 500 | 196.25 |
| 2006-11-15 | 1,575 | 1,575 | 1,565 | 1,565 | 1,900 | 195.63 |
| 2006-11-14 | 1,551 | 1,595 | 1,551 | 1,565 | 1,400 | 195.63 |
| 2006-11-13 | 1,600 | 1,606 | 1,550 | 1,554 | 3,000 | 194.25 |
| 2006-11-10 | 1,620 | 1,620 | 1,600 | 1,600 | 2,700 | 200 |
| 2006-11-09 | 1,664 | 1,665 | 1,619 | 1,620 | 3,200 | 202.50 |
| 2006-11-08 | 1,614 | 1,720 | 1,614 | 1,665 | 6,200 | 208.13 |
| 2006-11-07 | 1,639 | 1,640 | 1,600 | 1,615 | 7,200 | 201.88 |
| 2006-11-06 | 1,719 | 1,720 | 1,616 | 1,628 | 4,400 | 203.50 |
| 2006-11-02 | 1,749 | 1,750 | 1,631 | 1,719 | 5,100 | 214.88 |
| 2006-10-31 | 1,800 | 1,800 | 1,740 | 1,740 | 2,300 | 217.50 |
| 2006-10-30 | 1,809 | 1,820 | 1,715 | 1,735 | 4,600 | 216.88 |
| 2006-10-27 | 1,780 | 1,830 | 1,770 | 1,810 | 900 | 226.25 |
| 2006-10-26 | 1,780 | 1,780 | 1,780 | 1,780 | 1,400 | 222.50 |
| 2006-10-25 | 1,801 | 1,850 | 1,770 | 1,780 | 12,300 | 222.50 |
| 2006-10-24 | 1,700 | 1,890 | 1,697 | 1,800 | 23,100 | 225 |
| 2006-10-23 | 1,700 | 1,701 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2006-10-20 | 1,701 | 1,701 | 1,699 | 1,700 | 800 | 212.50 |
| 2006-10-19 | 1,680 | 1,700 | 1,680 | 1,690 | 1,500 | 211.25 |
| 2006-10-18 | 1,630 | 1,630 | 1,628 | 1,630 | 1,000 | 203.75 |
| 2006-10-17 | 1,640 | 1,651 | 1,635 | 1,635 | 1,400 | 204.38 |
| 2006-10-16 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 203.75 |
| 2006-10-13 | 1,590 | 1,600 | 1,588 | 1,600 | 1,200 | 200 |
| 2006-10-12 | 1,500 | 1,501 | 1,450 | 1,500 | 3,900 | 187.50 |
| 2006-10-11 | 1,705 | 1,705 | 1,550 | 1,550 | 2,400 | 193.75 |
| 2006-10-06 | 1,694 | 1,706 | 1,681 | 1,705 | 1,400 | 213.13 |
| 2006-10-05 | 1,710 | 1,716 | 1,710 | 1,715 | 1,000 | 214.38 |
| 2006-10-04 | 1,730 | 1,739 | 1,710 | 1,710 | 3,600 | 213.75 |
| 2006-10-03 | 1,719 | 1,761 | 1,719 | 1,739 | 600 | 217.38 |
| 2006-10-02 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 213.75 |
| 2006-09-29 | 1,689 | 1,700 | 1,689 | 1,700 | 1,500 | 212.50 |
| 2006-09-28 | 1,690 | 1,701 | 1,682 | 1,682 | 700 | 210.25 |
| 2006-09-27 | 1,681 | 1,682 | 1,679 | 1,682 | 800 | 210.25 |
| 2006-09-26 | 1,680 | 1,681 | 1,619 | 1,681 | 1,200 | 210.13 |
| 2006-09-25 | 3,520 | 3,530 | 3,380 | 3,380 | 3,900 | 211.25 |
| 2006-09-22 | 3,600 | 3,600 | 3,490 | 3,530 | 3,400 | 220.63 |
| 2006-09-21 | 3,660 | 3,710 | 3,600 | 3,640 | 1,800 | 227.50 |
| 2006-09-20 | 3,690 | 3,700 | 3,690 | 3,690 | 400 | 230.63 |
| 2006-09-19 | 3,700 | 3,760 | 3,690 | 3,750 | 1,200 | 234.38 |
| 2006-09-15 | 3,680 | 3,680 | 3,650 | 3,650 | 500 | 228.13 |
| 2006-09-14 | 3,690 | 3,700 | 3,680 | 3,690 | 800 | 230.63 |
| 2006-09-13 | 3,780 | 3,790 | 3,730 | 3,730 | 600 | 233.13 |
| 2006-09-11 | 3,800 | 3,810 | 3,740 | 3,780 | 2,500 | 236.25 |
| 2006-09-08 | 3,780 | 3,800 | 3,780 | 3,800 | 600 | 237.50 |
| 2006-09-07 | 3,880 | 3,880 | 3,790 | 3,800 | 1,000 | 237.50 |
| 2006-09-06 | 3,780 | 3,880 | 3,780 | 3,880 | 700 | 242.50 |
| 2006-09-05 | 3,800 | 3,860 | 3,800 | 3,820 | 2,100 | 238.75 |
| 2006-09-04 | 3,750 | 3,800 | 3,750 | 3,800 | 1,500 | 237.50 |
| 2006-09-01 | 3,880 | 3,880 | 3,790 | 3,790 | 1,900 | 236.88 |
| 2006-08-31 | 3,900 | 3,910 | 3,840 | 3,850 | 2,000 | 240.63 |
| 2006-08-30 | 3,710 | 3,910 | 3,710 | 3,910 | 4,000 | 244.38 |
| 2006-08-29 | 3,650 | 3,690 | 3,650 | 3,680 | 1,500 | 230 |
| 2006-08-28 | 3,690 | 3,690 | 3,590 | 3,600 | 800 | 225 |
| 2006-08-25 | 3,590 | 3,680 | 3,590 | 3,600 | 1,100 | 225 |
| 2006-08-24 | 3,560 | 3,570 | 3,490 | 3,530 | 3,300 | 220.63 |
| 2006-08-23 | 3,660 | 3,670 | 3,600 | 3,600 | 2,500 | 225 |
| 2006-08-22 | 3,690 | 3,700 | 3,650 | 3,660 | 2,300 | 228.75 |
| 2006-08-21 | 3,700 | 3,700 | 3,690 | 3,700 | 900 | 231.25 |
| 2006-08-18 | 3,600 | 3,650 | 3,600 | 3,650 | 800 | 228.13 |
| 2006-08-17 | 3,590 | 3,600 | 3,590 | 3,600 | 700 | 225 |
| 2006-08-16 | 3,560 | 3,590 | 3,550 | 3,580 | 1,100 | 223.75 |
| 2006-08-15 | 3,450 | 3,550 | 3,450 | 3,550 | 2,500 | 221.88 |
| 2006-08-14 | 3,390 | 3,410 | 3,360 | 3,400 | 800 | 212.50 |
| 2006-08-11 | 3,400 | 3,460 | 3,350 | 3,390 | 5,000 | 211.88 |
| 2006-08-10 | 3,510 | 3,510 | 3,310 | 3,390 | 4,700 | 211.88 |
| 2006-08-09 | 3,600 | 3,600 | 3,500 | 3,500 | 4,700 | 218.75 |
| 2006-08-08 | 3,790 | 3,800 | 3,600 | 3,600 | 6,000 | 225 |
| 2006-08-07 | 3,440 | 3,960 | 3,440 | 3,790 | 33,400 | 236.88 |
| 2006-08-04 | 3,200 | 3,210 | 3,190 | 3,210 | 700 | 200.63 |
| 2006-08-03 | 3,250 | 3,250 | 3,190 | 3,210 | 800 | 200.63 |
| 2006-08-02 | 3,250 | 3,250 | 3,200 | 3,200 | 300 | 200 |
| 2006-08-01 | 3,300 | 3,300 | 3,280 | 3,280 | 400 | 205 |
| 2006-07-31 | 3,130 | 3,300 | 3,130 | 3,250 | 2,700 | 203.13 |
| 2006-07-28 | 3,150 | 3,150 | 3,130 | 3,130 | 500 | 195.63 |
| 2006-07-27 | 3,080 | 3,150 | 3,080 | 3,150 | 1,700 | 196.88 |
| 2006-07-26 | 3,110 | 3,120 | 3,080 | 3,080 | 4,600 | 192.50 |
| 2006-07-25 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 194.38 |
| 2006-07-24 | 3,110 | 3,120 | 3,050 | 3,060 | 1,600 | 191.25 |
| 2006-07-21 | 3,190 | 3,190 | 3,110 | 3,120 | 900 | 195 |
| 2006-07-20 | 3,020 | 3,210 | 3,020 | 3,190 | 3,200 | 199.38 |
| 2006-07-19 | 3,100 | 3,100 | 3,000 | 3,010 | 1,900 | 188.13 |
| 2006-07-18 | 3,190 | 3,200 | 3,100 | 3,100 | 2,100 | 193.75 |
| 2006-07-14 | 3,220 | 3,220 | 3,190 | 3,200 | 500 | 200 |
| 2006-07-13 | 3,200 | 3,250 | 3,190 | 3,250 | 1,400 | 203.13 |
| 2006-07-12 | 3,300 | 3,300 | 3,210 | 3,240 | 1,300 | 202.50 |
| 2006-07-11 | 3,290 | 3,350 | 3,280 | 3,300 | 1,600 | 206.25 |
| 2006-07-10 | 3,400 | 3,410 | 3,360 | 3,360 | 900 | 210 |
| 2006-07-07 | 3,560 | 3,560 | 3,460 | 3,460 | 2,000 | 216.25 |
| 2006-07-06 | 3,550 | 3,570 | 3,550 | 3,560 | 700 | 222.50 |
| 2006-07-05 | 3,520 | 3,550 | 3,520 | 3,550 | 700 | 221.88 |
| 2006-07-04 | 3,520 | 3,530 | 3,520 | 3,530 | 700 | 220.63 |
| 2006-07-03 | 3,500 | 3,520 | 3,500 | 3,520 | 600 | 220 |
| 2006-06-30 | 3,550 | 3,580 | 3,510 | 3,510 | 1,200 | 219.38 |
| 2006-06-29 | 3,560 | 3,560 | 3,550 | 3,550 | 200 | 221.88 |
| 2006-06-28 | 3,520 | 3,530 | 3,520 | 3,520 | 1,300 | 220 |
| 2006-06-27 | 3,500 | 3,530 | 3,490 | 3,530 | 700 | 220.63 |
| 2006-06-26 | 3,390 | 3,460 | 3,390 | 3,450 | 1,200 | 215.63 |
| 2006-06-23 | 3,350 | 3,400 | 3,340 | 3,380 | 2,400 | 211.25 |
| 2006-06-22 | 3,310 | 3,350 | 3,310 | 3,330 | 2,000 | 208.13 |
| 2006-06-21 | 3,290 | 3,300 | 3,290 | 3,300 | 200 | 206.25 |
| 2006-06-20 | 3,390 | 3,390 | 3,310 | 3,310 | 1,300 | 206.88 |
| 2006-06-19 | 3,400 | 3,410 | 3,380 | 3,380 | 1,200 | 211.25 |
| 2006-06-16 | 3,250 | 3,500 | 3,250 | 3,450 | 1,600 | 215.63 |
| 2006-06-15 | 3,170 | 3,200 | 3,170 | 3,190 | 2,100 | 199.38 |
| 2006-06-14 | 3,000 | 3,190 | 3,000 | 3,190 | 600 | 199.38 |
| 2006-06-13 | 3,190 | 3,200 | 3,090 | 3,090 | 3,000 | 193.13 |
| 2006-06-12 | 3,130 | 3,200 | 3,130 | 3,200 | 600 | 200 |
| 2006-06-09 | 3,100 | 3,120 | 3,090 | 3,100 | 2,200 | 193.75 |
| 2006-06-08 | 3,140 | 3,140 | 3,000 | 3,100 | 2,500 | 193.75 |
| 2006-06-07 | 3,260 | 3,270 | 3,140 | 3,140 | 2,100 | 196.25 |
| 2006-06-06 | 3,230 | 3,260 | 3,230 | 3,260 | 900 | 203.75 |
| 2006-06-05 | 3,350 | 3,360 | 3,100 | 3,200 | 5,000 | 200 |
| 2006-06-02 | 3,500 | 3,510 | 3,100 | 3,300 | 5,400 | 206.25 |
| 2006-06-01 | 3,600 | 3,700 | 3,560 | 3,560 | 3,200 | 222.50 |
| 2006-05-31 | 3,690 | 3,700 | 3,580 | 3,650 | 5,600 | 228.13 |
| 2006-05-30 | 3,710 | 3,720 | 3,700 | 3,700 | 1,100 | 231.25 |
| 2006-05-29 | 3,700 | 3,750 | 3,700 | 3,750 | 1,300 | 234.38 |
| 2006-05-26 | 3,710 | 3,710 | 3,710 | 3,710 | 300 | 231.88 |
| 2006-05-25 | 3,710 | 3,710 | 3,700 | 3,710 | 800 | 231.88 |
| 2006-05-24 | 3,760 | 3,760 | 3,710 | 3,710 | 1,300 | 231.88 |
| 2006-05-23 | 3,890 | 3,900 | 3,740 | 3,750 | 1,500 | 234.38 |
| 2006-05-22 | 4,010 | 4,120 | 3,910 | 3,910 | 4,300 | 244.38 |
| 2006-05-19 | 3,600 | 4,100 | 3,600 | 3,900 | 5,700 | 243.75 |
| 2006-05-18 | 3,650 | 3,670 | 3,590 | 3,660 | 1,900 | 228.75 |
| 2006-05-17 | 3,710 | 3,750 | 3,650 | 3,660 | 3,000 | 228.75 |
| 2006-05-16 | 3,780 | 3,780 | 3,750 | 3,750 | 400 | 234.38 |
| 2006-05-15 | 3,790 | 3,810 | 3,790 | 3,800 | 1,600 | 237.50 |
| 2006-05-12 | 3,750 | 3,800 | 3,700 | 3,750 | 3,400 | 234.38 |
| 2006-05-11 | 3,850 | 3,850 | 3,760 | 3,780 | 1,700 | 236.25 |
| 2006-05-10 | 3,910 | 3,910 | 3,840 | 3,840 | 200 | 240 |
| 2006-05-09 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 239.38 |
| 2006-05-08 | 3,820 | 3,830 | 3,820 | 3,830 | 900 | 239.38 |
| 2006-05-02 | 3,800 | 3,840 | 3,800 | 3,810 | 1,400 | 238.13 |
| 2006-05-01 | 3,790 | 3,800 | 3,790 | 3,800 | 300 | 237.50 |
| 2006-04-28 | 3,800 | 3,800 | 3,750 | 3,780 | 3,900 | 236.25 |
| 2006-04-27 | 3,840 | 3,850 | 3,800 | 3,800 | 1,500 | 237.50 |
| 2006-04-26 | 3,880 | 3,890 | 3,850 | 3,850 | 1,400 | 240.63 |
| 2006-04-25 | 3,820 | 3,850 | 3,810 | 3,820 | 1,000 | 238.75 |
| 2006-04-24 | 3,850 | 3,850 | 3,780 | 3,820 | 1,400 | 238.75 |
| 2006-04-21 | 4,000 | 4,000 | 3,850 | 3,850 | 2,700 | 240.63 |
| 2006-04-20 | 4,020 | 4,050 | 4,010 | 4,050 | 1,500 | 253.13 |
| 2006-04-19 | 4,010 | 4,060 | 4,010 | 4,050 | 1,500 | 253.13 |
| 2006-04-18 | 4,000 | 4,010 | 3,990 | 4,010 | 2,900 | 250.63 |
| 2006-04-17 | 4,090 | 4,100 | 4,000 | 4,000 | 3,100 | 250 |
| 2006-04-14 | 4,040 | 4,080 | 4,040 | 4,080 | 900 | 255 |
| 2006-04-13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,200 | 253.13 |
| 2006-04-12 | 4,050 | 4,050 | 4,000 | 4,020 | 400 | 251.25 |
| 2006-04-11 | 4,050 | 4,050 | 4,040 | 4,040 | 300 | 252.50 |
| 2006-04-10 | 4,100 | 4,110 | 4,050 | 4,050 | 2,100 | 253.13 |
| 2006-04-07 | 4,100 | 4,110 | 4,060 | 4,110 | 700 | 256.88 |
| 2006-04-06 | 4,040 | 4,100 | 4,020 | 4,090 | 3,500 | 255.63 |
| 2006-04-05 | 4,060 | 4,170 | 4,010 | 4,030 | 3,600 | 251.88 |
| 2006-04-04 | 4,020 | 4,070 | 4,020 | 4,050 | 2,300 | 253.13 |
| 2006-04-03 | 4,010 | 4,090 | 3,990 | 4,030 | 2,300 | 251.88 |
| 2006-03-31 | 4,000 | 4,000 | 3,910 | 4,000 | 2,500 | 250 |
| 2006-03-30 | 4,000 | 4,050 | 3,990 | 3,990 | 5,600 | 249.38 |
| 2006-03-29 | 3,980 | 4,000 | 3,950 | 3,980 | 3,300 | 248.75 |
| 2006-03-28 | 4,000 | 4,000 | 3,990 | 3,990 | 500 | 249.38 |
| 2006-03-27 | 4,050 | 4,100 | 3,980 | 3,980 | 1,100 | 248.75 |
| 2006-03-24 | 4,050 | 4,060 | 4,000 | 4,050 | 800 | 253.13 |
| 2006-03-23 | 4,000 | 4,030 | 3,980 | 4,030 | 700 | 251.88 |
| 2006-03-22 | 3,980 | 4,000 | 3,960 | 3,960 | 1,800 | 247.50 |
| 2006-03-20 | 3,900 | 4,010 | 3,900 | 3,920 | 1,000 | 245 |
| 2006-03-17 | 4,010 | 4,010 | 3,890 | 3,900 | 1,600 | 243.75 |
| 2006-03-16 | 4,000 | 4,000 | 3,990 | 3,990 | 1,000 | 249.38 |
| 2006-03-15 | 3,950 | 3,960 | 3,940 | 3,960 | 1,000 | 247.50 |
| 2006-03-14 | 3,950 | 3,950 | 3,890 | 3,900 | 1,200 | 243.75 |
| 2006-03-13 | 4,010 | 4,110 | 3,900 | 3,900 | 4,000 | 243.75 |
| 2006-03-10 | 4,010 | 4,010 | 3,950 | 3,950 | 1,200 | 246.88 |
| 2006-03-09 | 3,990 | 4,000 | 3,990 | 4,000 | 200 | 250 |
| 2006-03-08 | 4,000 | 4,000 | 3,840 | 3,840 | 1,500 | 240 |
| 2006-03-07 | 3,920 | 4,000 | 3,920 | 4,000 | 200 | 250 |
| 2006-03-06 | 3,900 | 3,980 | 3,900 | 3,980 | 2,000 | 248.75 |
| 2006-03-03 | 3,950 | 3,960 | 3,930 | 3,940 | 1,700 | 246.25 |
| 2006-03-02 | 4,090 | 4,100 | 4,000 | 4,000 | 900 | 250 |
| 2006-03-01 | 4,050 | 4,060 | 4,050 | 4,050 | 500 | 253.13 |
| 2006-02-28 | 4,190 | 4,200 | 4,170 | 4,180 | 2,100 | 261.25 |
| 2006-02-27 | 4,140 | 4,260 | 4,140 | 4,180 | 2,200 | 261.25 |
| 2006-02-24 | 4,000 | 4,110 | 4,000 | 4,100 | 2,900 | 256.25 |
| 2006-02-23 | 3,740 | 4,000 | 3,740 | 4,000 | 1,100 | 250 |
| 2006-02-22 | 3,700 | 3,710 | 3,510 | 3,650 | 2,400 | 228.13 |
| 2006-02-21 | 3,490 | 3,760 | 3,490 | 3,700 | 2,800 | 231.25 |
| 2006-02-20 | 3,700 | 3,710 | 3,490 | 3,490 | 4,900 | 218.13 |
| 2006-02-17 | 3,920 | 3,930 | 3,690 | 3,720 | 9,500 | 232.50 |
| 2006-02-16 | 4,200 | 4,200 | 3,990 | 3,990 | 4,400 | 249.38 |
| 2006-02-15 | 4,140 | 4,310 | 4,140 | 4,300 | 1,200 | 268.75 |
| 2006-02-14 | 4,250 | 4,250 | 3,810 | 4,110 | 7,200 | 256.88 |
| 2006-02-13 | 4,710 | 4,710 | 4,330 | 4,350 | 6,000 | 271.88 |
| 2006-02-10 | 4,660 | 4,710 | 4,600 | 4,710 | 2,900 | 294.38 |
| 2006-02-09 | 4,700 | 4,700 | 4,670 | 4,700 | 1,200 | 293.75 |
| 2006-02-08 | 4,790 | 4,790 | 4,700 | 4,700 | 3,700 | 293.75 |
| 2006-02-07 | 4,660 | 4,790 | 4,660 | 4,750 | 2,400 | 296.88 |
| 2006-02-06 | 4,640 | 4,680 | 4,610 | 4,650 | 2,200 | 290.63 |
| 2006-02-03 | 4,680 | 4,690 | 4,550 | 4,630 | 3,100 | 289.38 |
| 2006-02-02 | 4,730 | 4,740 | 4,700 | 4,700 | 600 | 293.75 |
| 2006-02-01 | 4,880 | 4,890 | 4,730 | 4,740 | 1,200 | 296.25 |
| 2006-01-31 | 4,890 | 4,900 | 4,880 | 4,890 | 600 | 305.63 |
| 2006-01-30 | 4,700 | 4,910 | 4,700 | 4,800 | 4,600 | 300 |
| 2006-01-27 | 4,660 | 4,670 | 4,650 | 4,650 | 1,300 | 290.63 |
| 2006-01-26 | 4,600 | 4,650 | 4,590 | 4,600 | 900 | 287.50 |
| 2006-01-25 | 4,550 | 4,700 | 4,540 | 4,550 | 2,900 | 284.38 |
| 2006-01-24 | 4,290 | 4,470 | 4,290 | 4,450 | 900 | 278.13 |
| 2006-01-23 | 4,380 | 4,390 | 4,200 | 4,300 | 6,800 | 268.75 |
| 2006-01-20 | 4,770 | 4,780 | 4,450 | 4,450 | 8,400 | 278.13 |
| 2006-01-19 | 4,450 | 4,800 | 4,280 | 4,780 | 15,500 | 298.75 |
| 2006-01-18 | 4,880 | 4,890 | 4,050 | 4,460 | 20,000 | 278.75 |
| 2006-01-17 | 5,360 | 5,410 | 5,000 | 5,000 | 26,200 | 312.50 |
| 2006-01-16 | 5,160 | 5,480 | 5,150 | 5,380 | 23,900 | 336.25 |
| 2006-01-13 | 4,940 | 5,110 | 4,940 | 5,100 | 14,000 | 318.75 |
| 2006-01-12 | 5,000 | 5,010 | 4,940 | 4,980 | 6,600 | 311.25 |
| 2006-01-11 | 5,000 | 5,010 | 4,950 | 4,980 | 6,100 | 311.25 |
| 2006-01-10 | 4,980 | 5,050 | 4,980 | 5,000 | 6,300 | 312.50 |
| 2006-01-06 | 5,080 | 5,140 | 4,960 | 4,990 | 8,700 | 311.88 |
| 2006-01-05 | 4,920 | 5,280 | 4,920 | 5,020 | 37,300 | 313.75 |
| 2006-01-04 | 4,690 | 4,900 | 4,690 | 4,860 | 13,200 | 303.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株