4293 (株)セプテーニ・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 | 124,000 | 125,000 | 124,000 | 124,000 | 123 | 124 |
| 2006-12-28 | 126,000 | 126,000 | 123,000 | 123,000 | 377 | 123 |
| 2006-12-27 | 126,000 | 126,000 | 121,000 | 126,000 | 690 | 126 |
| 2006-12-26 | 119,000 | 125,000 | 118,000 | 124,000 | 1,042 | 124 |
| 2006-12-25 | 118,000 | 120,000 | 117,000 | 119,000 | 494 | 119 |
| 2006-12-22 | 120,000 | 120,000 | 116,000 | 117,000 | 426 | 117 |
| 2006-12-21 | 121,000 | 121,000 | 119,000 | 119,000 | 309 | 119 |
| 2006-12-20 | 117,000 | 120,000 | 117,000 | 120,000 | 397 | 120 |
| 2006-12-19 | 120,000 | 123,000 | 116,000 | 117,000 | 680 | 117 |
| 2006-12-18 | 122,000 | 123,000 | 118,000 | 119,000 | 498 | 119 |
| 2006-12-15 | 121,000 | 122,000 | 120,000 | 121,000 | 466 | 121 |
| 2006-12-14 | 119,000 | 122,000 | 117,000 | 121,000 | 468 | 121 |
| 2006-12-13 | 118,000 | 119,000 | 116,000 | 118,000 | 294 | 118 |
| 2006-12-12 | 119,000 | 121,000 | 116,000 | 118,000 | 474 | 118 |
| 2006-12-11 | 121,000 | 122,000 | 119,000 | 119,000 | 226 | 119 |
| 2006-12-08 | 123,000 | 124,000 | 120,000 | 121,000 | 484 | 121 |
| 2006-12-07 | 124,000 | 124,000 | 121,000 | 122,000 | 337 | 122 |
| 2006-12-06 | 123,000 | 125,000 | 123,000 | 125,000 | 496 | 125 |
| 2006-12-05 | 125,000 | 126,000 | 123,000 | 123,000 | 334 | 123 |
| 2006-12-04 | 124,000 | 125,000 | 123,000 | 124,000 | 384 | 124 |
| 2006-12-01 | 127,000 | 127,000 | 124,000 | 125,000 | 493 | 125 |
| 2006-11-30 | 129,000 | 129,000 | 127,000 | 127,000 | 470 | 127 |
| 2006-11-29 | 130,000 | 130,000 | 125,000 | 127,000 | 723 | 127 |
| 2006-11-28 | 124,000 | 129,000 | 124,000 | 129,000 | 538 | 129 |
| 2006-11-27 | 125,000 | 130,000 | 125,000 | 127,000 | 785 | 127 |
| 2006-11-24 | 124,000 | 128,000 | 122,000 | 127,000 | 2,134 | 127 |
| 2006-11-22 | 120,000 | 124,000 | 116,000 | 121,000 | 2,311 | 121 |
| 2006-11-21 | 120,000 | 127,000 | 117,000 | 122,000 | 4,890 | 122 |
| 2006-11-20 | 115,000 | 116,000 | 110,000 | 111,000 | 685 | 111 |
| 2006-11-17 | 124,000 | 124,000 | 115,000 | 119,000 | 940 | 119 |
| 2006-11-16 | 129,000 | 130,000 | 124,000 | 125,000 | 472 | 125 |
| 2006-11-15 | 129,000 | 131,000 | 127,000 | 130,000 | 576 | 130 |
| 2006-11-14 | 125,000 | 128,000 | 125,000 | 127,000 | 229 | 127 |
| 2006-11-13 | 125,000 | 126,000 | 123,000 | 123,000 | 321 | 123 |
| 2006-11-10 | 127,000 | 127,000 | 125,000 | 125,000 | 220 | 125 |
| 2006-11-09 | 126,000 | 129,000 | 125,000 | 129,000 | 766 | 129 |
| 2006-11-08 | 129,000 | 129,000 | 123,000 | 125,000 | 664 | 125 |
| 2006-11-07 | 133,000 | 133,000 | 128,000 | 130,000 | 420 | 130 |
| 2006-11-06 | 132,000 | 132,000 | 130,000 | 131,000 | 191 | 131 |
| 2006-11-02 | 133,000 | 133,000 | 130,000 | 133,000 | 561 | 133 |
| 2006-11-01 | 132,000 | 136,000 | 130,000 | 135,000 | 588 | 135 |
| 2006-10-31 | 133,000 | 133,000 | 130,000 | 131,000 | 362 | 131 |
| 2006-10-30 | 131,000 | 134,000 | 130,000 | 133,000 | 337 | 133 |
| 2006-10-27 | 135,000 | 135,000 | 130,000 | 132,000 | 757 | 132 |
| 2006-10-26 | 138,000 | 138,000 | 133,000 | 135,000 | 1,103 | 135 |
| 2006-10-25 | 140,000 | 141,000 | 135,000 | 138,000 | 483 | 138 |
| 2006-10-24 | 146,000 | 147,000 | 139,000 | 141,000 | 766 | 141 |
| 2006-10-23 | 141,000 | 144,000 | 138,000 | 143,000 | 912 | 143 |
| 2006-10-20 | 147,000 | 148,000 | 141,000 | 142,000 | 2,010 | 142 |
| 2006-10-19 | 142,000 | 143,000 | 139,000 | 140,000 | 657 | 140 |
| 2006-10-18 | 134,000 | 142,000 | 133,000 | 141,000 | 1,253 | 141 |
| 2006-10-17 | 137,000 | 138,000 | 132,000 | 136,000 | 720 | 136 |
| 2006-10-16 | 134,000 | 137,000 | 133,000 | 135,000 | 738 | 135 |
| 2006-10-13 | 129,000 | 134,000 | 125,000 | 134,000 | 679 | 134 |
| 2006-10-12 | 125,000 | 128,000 | 122,000 | 125,000 | 663 | 125 |
| 2006-10-11 | 131,000 | 131,000 | 124,000 | 124,000 | 742 | 124 |
| 2006-10-10 | 131,000 | 134,000 | 128,000 | 133,000 | 852 | 133 |
| 2006-10-06 | 142,000 | 143,000 | 136,000 | 137,000 | 1,012 | 137 |
| 2006-10-05 | 143,000 | 146,000 | 142,000 | 142,000 | 1,166 | 142 |
| 2006-10-04 | 144,000 | 147,000 | 142,000 | 143,000 | 1,634 | 143 |
| 2006-10-03 | 146,000 | 147,000 | 143,000 | 144,000 | 471 | 144 |
| 2006-10-02 | 144,000 | 150,000 | 142,000 | 148,000 | 1,824 | 148 |
| 2006-09-29 | 148,000 | 152,000 | 143,000 | 148,000 | 4,318 | 148 |
| 2006-09-28 | 132,000 | 141,000 | 132,000 | 136,000 | 1,207 | 136 |
| 2006-09-27 | 131,000 | 134,000 | 128,000 | 133,000 | 376 | 133 |
| 2006-09-26 | 130,000 | 132,000 | 130,000 | 130,000 | 191 | 130 |
| 2006-09-25 | 132,000 | 133,000 | 130,000 | 131,000 | 173 | 131 |
| 2006-09-22 | 129,000 | 131,000 | 128,000 | 131,000 | 315 | 131 |
| 2006-09-21 | 132,000 | 132,000 | 125,000 | 130,000 | 456 | 130 |
| 2006-09-20 | 127,000 | 131,000 | 126,000 | 131,000 | 575 | 131 |
| 2006-09-19 | 136,000 | 136,000 | 127,000 | 128,000 | 442 | 128 |
| 2006-09-15 | 132,000 | 133,000 | 130,000 | 132,000 | 333 | 132 |
| 2006-09-14 | 140,000 | 140,000 | 132,000 | 134,000 | 414 | 134 |
| 2006-09-13 | 141,000 | 141,000 | 137,000 | 138,000 | 381 | 138 |
| 2006-09-12 | 138,000 | 145,000 | 136,000 | 142,000 | 670 | 142 |
| 2006-09-11 | 143,000 | 144,000 | 139,000 | 140,000 | 319 | 140 |
| 2006-09-08 | 140,000 | 146,000 | 140,000 | 144,000 | 547 | 144 |
| 2006-09-07 | 142,000 | 145,000 | 141,000 | 143,000 | 319 | 143 |
| 2006-09-06 | 144,000 | 144,000 | 140,000 | 143,000 | 281 | 143 |
| 2006-09-05 | 142,000 | 144,000 | 142,000 | 144,000 | 318 | 144 |
| 2006-09-04 | 140,000 | 143,000 | 140,000 | 141,000 | 404 | 141 |
| 2006-09-01 | 138,000 | 141,000 | 135,000 | 138,000 | 667 | 138 |
| 2006-08-31 | 143,000 | 143,000 | 138,000 | 138,000 | 1,023 | 138 |
| 2006-08-30 | 144,000 | 146,000 | 142,000 | 143,000 | 923 | 143 |
| 2006-08-29 | 144,000 | 146,000 | 143,000 | 144,000 | 675 | 144 |
| 2006-08-28 | 150,000 | 150,000 | 143,000 | 143,000 | 802 | 143 |
| 2006-08-25 | 156,000 | 157,000 | 150,000 | 151,000 | 1,086 | 151 |
| 2006-08-24 | 159,000 | 162,000 | 157,000 | 158,000 | 1,384 | 158 |
| 2006-08-23 | 153,000 | 162,000 | 152,000 | 161,000 | 2,908 | 161 |
| 2006-08-22 | 150,000 | 152,000 | 149,000 | 152,000 | 369 | 152 |
| 2006-08-21 | 154,000 | 154,000 | 150,000 | 150,000 | 832 | 150 |
| 2006-08-18 | 151,000 | 155,000 | 149,000 | 154,000 | 2,538 | 154 |
| 2006-08-17 | 162,000 | 163,000 | 146,000 | 147,000 | 6,663 | 147 |
| 2006-08-16 | 145,000 | 147,000 | 143,000 | 144,000 | 822 | 144 |
| 2006-08-15 | 142,000 | 143,000 | 139,000 | 143,000 | 408 | 143 |
| 2006-08-14 | 139,000 | 143,000 | 139,000 | 141,000 | 153 | 141 |
| 2006-08-11 | 140,000 | 141,000 | 138,000 | 139,000 | 215 | 139 |
| 2006-08-10 | 138,000 | 142,000 | 138,000 | 141,000 | 214 | 141 |
| 2006-08-09 | 139,000 | 141,000 | 138,000 | 141,000 | 118 | 141 |
| 2006-08-08 | 138,000 | 141,000 | 137,000 | 141,000 | 242 | 141 |
| 2006-08-07 | 144,000 | 146,000 | 142,000 | 142,000 | 188 | 142 |
| 2006-08-04 | 146,000 | 148,000 | 141,000 | 147,000 | 375 | 147 |
| 2006-08-03 | 150,000 | 150,000 | 142,000 | 147,000 | 348 | 147 |
| 2006-08-02 | 142,000 | 147,000 | 141,000 | 146,000 | 234 | 146 |
| 2006-08-01 | 144,000 | 147,000 | 141,000 | 142,000 | 339 | 142 |
| 2006-07-31 | 141,000 | 148,000 | 141,000 | 144,000 | 570 | 144 |
| 2006-07-28 | 138,000 | 138,000 | 133,000 | 138,000 | 317 | 138 |
| 2006-07-27 | 130,000 | 138,000 | 127,000 | 138,000 | 810 | 138 |
| 2006-07-26 | 145,000 | 146,000 | 130,000 | 130,000 | 719 | 130 |
| 2006-07-25 | 145,000 | 146,000 | 142,000 | 142,000 | 536 | 142 |
| 2006-07-24 | 135,000 | 140,000 | 131,000 | 140,000 | 438 | 140 |
| 2006-07-21 | 133,000 | 138,000 | 130,000 | 135,000 | 537 | 135 |
| 2006-07-20 | 132,000 | 137,000 | 132,000 | 135,000 | 476 | 135 |
| 2006-07-19 | 120,000 | 132,000 | 120,000 | 126,000 | 1,026 | 126 |
| 2006-07-18 | 139,000 | 139,000 | 124,000 | 124,000 | 935 | 124 |
| 2006-07-14 | 140,000 | 144,000 | 138,000 | 142,000 | 615 | 142 |
| 2006-07-13 | 143,000 | 147,000 | 142,000 | 144,000 | 327 | 144 |
| 2006-07-12 | 147,000 | 148,000 | 142,000 | 147,000 | 334 | 147 |
| 2006-07-11 | 145,000 | 147,000 | 141,000 | 147,000 | 460 | 147 |
| 2006-07-10 | 145,000 | 148,000 | 141,000 | 146,000 | 358 | 146 |
| 2006-07-07 | 150,000 | 152,000 | 149,000 | 151,000 | 354 | 151 |
| 2006-07-06 | 149,000 | 151,000 | 148,000 | 150,000 | 114 | 150 |
| 2006-07-05 | 150,000 | 152,000 | 149,000 | 150,000 | 374 | 150 |
| 2006-07-04 | 155,000 | 156,000 | 152,000 | 153,000 | 356 | 153 |
| 2006-07-03 | 149,000 | 157,000 | 148,000 | 154,000 | 564 | 154 |
| 2006-06-30 | 153,000 | 155,000 | 150,000 | 151,000 | 274 | 151 |
| 2006-06-29 | 149,000 | 149,000 | 147,000 | 148,000 | 85 | 148 |
| 2006-06-28 | 144,000 | 148,000 | 141,000 | 148,000 | 299 | 148 |
| 2006-06-27 | 148,000 | 150,000 | 144,000 | 146,000 | 396 | 146 |
| 2006-06-26 | 149,000 | 151,000 | 149,000 | 149,000 | 91 | 149 |
| 2006-06-23 | 150,000 | 151,000 | 148,000 | 149,000 | 142 | 149 |
| 2006-06-22 | 153,000 | 153,000 | 148,000 | 151,000 | 312 | 151 |
| 2006-06-21 | 151,000 | 153,000 | 145,000 | 150,000 | 391 | 150 |
| 2006-06-20 | 150,000 | 156,000 | 148,000 | 151,000 | 688 | 151 |
| 2006-06-19 | 149,000 | 152,000 | 148,000 | 149,000 | 477 | 149 |
| 2006-06-16 | 159,000 | 159,000 | 151,000 | 153,000 | 886 | 153 |
| 2006-06-15 | 157,000 | 158,000 | 152,000 | 155,000 | 746 | 155 |
| 2006-06-14 | 141,000 | 155,000 | 140,000 | 149,000 | 1,557 | 149 |
| 2006-06-13 | 143,000 | 148,000 | 142,000 | 142,000 | 563 | 142 |
| 2006-06-12 | 134,000 | 146,000 | 132,000 | 146,000 | 908 | 146 |
| 2006-06-09 | 125,000 | 137,000 | 124,000 | 136,000 | 1,448 | 136 |
| 2006-06-08 | 126,000 | 126,000 | 118,000 | 122,000 | 853 | 122 |
| 2006-06-07 | 128,000 | 134,000 | 128,000 | 128,000 | 412 | 128 |
| 2006-06-06 | 130,000 | 140,000 | 129,000 | 130,000 | 946 | 130 |
| 2006-06-05 | 130,000 | 138,000 | 125,000 | 135,000 | 1,101 | 135 |
| 2006-06-02 | 121,000 | 134,000 | 109,000 | 129,000 | 1,660 | 129 |
| 2006-06-01 | 134,000 | 137,000 | 125,000 | 127,000 | 994 | 127 |
| 2006-05-31 | 134,000 | 137,000 | 132,000 | 132,000 | 1,055 | 132 |
| 2006-05-30 | 139,000 | 140,000 | 135,000 | 138,000 | 576 | 138 |
| 2006-05-29 | 148,000 | 148,000 | 140,000 | 141,000 | 331 | 141 |
| 2006-05-26 | 152,000 | 152,000 | 147,000 | 149,000 | 264 | 149 |
| 2006-05-25 | 150,000 | 151,000 | 148,000 | 150,000 | 209 | 150 |
| 2006-05-24 | 145,000 | 149,000 | 144,000 | 149,000 | 406 | 149 |
| 2006-05-23 | 147,000 | 150,000 | 144,000 | 144,000 | 398 | 144 |
| 2006-05-22 | 156,000 | 157,000 | 148,000 | 150,000 | 626 | 150 |
| 2006-05-19 | 144,000 | 154,000 | 144,000 | 153,000 | 617 | 153 |
| 2006-05-18 | 141,000 | 148,000 | 138,000 | 146,000 | 1,084 | 146 |
| 2006-05-17 | 158,000 | 160,000 | 141,000 | 149,000 | 1,237 | 149 |
| 2006-05-16 | 168,000 | 169,000 | 155,000 | 155,000 | 519 | 155 |
| 2006-05-15 | 165,000 | 167,000 | 162,000 | 165,000 | 236 | 165 |
| 2006-05-12 | 162,000 | 168,000 | 159,000 | 168,000 | 399 | 168 |
| 2006-05-11 | 170,000 | 172,000 | 166,000 | 168,000 | 499 | 168 |
| 2006-05-10 | 169,000 | 170,000 | 166,000 | 167,000 | 261 | 167 |
| 2006-05-09 | 170,000 | 173,000 | 168,000 | 171,000 | 295 | 171 |
| 2006-05-08 | 165,000 | 172,000 | 164,000 | 170,000 | 391 | 170 |
| 2006-05-02 | 163,000 | 165,000 | 162,000 | 164,000 | 331 | 164 |
| 2006-05-01 | 166,000 | 167,000 | 162,000 | 163,000 | 434 | 163 |
| 2006-04-28 | 166,000 | 166,000 | 163,000 | 166,000 | 207 | 166 |
| 2006-04-27 | 168,000 | 168,000 | 165,000 | 165,000 | 280 | 165 |
| 2006-04-26 | 166,000 | 170,000 | 165,000 | 168,000 | 336 | 168 |
| 2006-04-25 | 164,000 | 172,000 | 162,000 | 171,000 | 553 | 171 |
| 2006-04-24 | 164,000 | 170,000 | 163,000 | 163,000 | 715 | 163 |
| 2006-04-21 | 173,000 | 176,000 | 164,000 | 167,000 | 948 | 167 |
| 2006-04-20 | 181,000 | 183,000 | 172,000 | 172,000 | 938 | 172 |
| 2006-04-19 | 181,000 | 182,000 | 173,000 | 175,000 | 584 | 175 |
| 2006-04-18 | 170,000 | 180,000 | 167,000 | 180,000 | 724 | 180 |
| 2006-04-17 | 181,000 | 183,000 | 173,000 | 173,000 | 723 | 173 |
| 2006-04-14 | 183,000 | 186,000 | 180,000 | 184,000 | 564 | 184 |
| 2006-04-13 | 186,000 | 187,000 | 182,000 | 185,000 | 698 | 185 |
| 2006-04-12 | 186,000 | 187,000 | 184,000 | 187,000 | 563 | 187 |
| 2006-04-11 | 188,000 | 191,000 | 185,000 | 187,000 | 555 | 187 |
| 2006-04-10 | 191,000 | 191,000 | 188,000 | 190,000 | 405 | 190 |
| 2006-04-07 | 192,000 | 193,000 | 188,000 | 192,000 | 290 | 192 |
| 2006-04-06 | 190,000 | 193,000 | 189,000 | 192,000 | 359 | 192 |
| 2006-04-05 | 194,000 | 196,000 | 189,000 | 189,000 | 643 | 189 |
| 2006-04-04 | 198,000 | 199,000 | 193,000 | 195,000 | 1,090 | 195 |
| 2006-04-03 | 192,000 | 199,000 | 192,000 | 199,000 | 1,855 | 199 |
| 2006-03-31 | 183,000 | 193,000 | 182,000 | 192,000 | 1,482 | 192 |
| 2006-03-30 | 187,000 | 187,000 | 182,000 | 184,000 | 590 | 184 |
| 2006-03-29 | 181,000 | 188,000 | 181,000 | 186,000 | 722 | 186 |
| 2006-03-28 | 179,000 | 185,000 | 176,000 | 184,000 | 672 | 184 |
| 2006-03-27 | 181,000 | 184,000 | 174,000 | 179,000 | 739 | 179 |
| 2006-03-24 | 185,000 | 185,000 | 180,000 | 182,000 | 488 | 182 |
| 2006-03-23 | 189,000 | 190,000 | 181,000 | 183,000 | 950 | 183 |
| 2006-03-22 | 182,000 | 184,000 | 179,000 | 184,000 | 1,016 | 184 |
| 2006-03-20 | 171,000 | 193,000 | 171,000 | 185,000 | 4,978 | 185 |
| 2006-03-17 | 169,000 | 171,000 | 165,000 | 171,000 | 544 | 171 |
| 2006-03-16 | 172,000 | 174,000 | 162,000 | 164,000 | 562 | 164 |
| 2006-03-15 | 174,000 | 175,000 | 172,000 | 172,000 | 364 | 172 |
| 2006-03-14 | 175,000 | 178,000 | 171,000 | 173,000 | 1,401 | 173 |
| 2006-03-13 | 171,000 | 176,000 | 169,000 | 175,000 | 1,893 | 175 |
| 2006-03-10 | 163,000 | 167,000 | 161,000 | 165,000 | 951 | 165 |
| 2006-03-09 | 160,000 | 163,000 | 157,000 | 161,000 | 540 | 161 |
| 2006-03-08 | 155,000 | 158,000 | 153,000 | 157,000 | 553 | 157 |
| 2006-03-07 | 160,000 | 162,000 | 155,000 | 158,000 | 902 | 158 |
| 2006-03-06 | 151,000 | 168,000 | 151,000 | 168,000 | 1,022 | 168 |
| 2006-03-03 | 151,000 | 154,000 | 149,000 | 153,000 | 700 | 153 |
| 2006-03-02 | 155,000 | 157,000 | 150,000 | 154,000 | 1,029 | 154 |
| 2006-03-01 | 150,000 | 156,000 | 147,000 | 151,000 | 1,428 | 151 |
| 2006-02-28 | 164,000 | 165,000 | 154,000 | 156,000 | 2,096 | 156 |
| 2006-02-27 | 175,000 | 178,000 | 162,000 | 165,000 | 2,299 | 165 |
| 2006-02-24 | 175,000 | 175,000 | 169,000 | 170,000 | 2,468 | 170 |
| 2006-02-23 | 172,000 | 176,000 | 171,000 | 172,000 | 827 | 172 |
| 2006-02-22 | 168,000 | 176,000 | 161,000 | 171,000 | 1,286 | 171 |
| 2006-02-21 | 153,000 | 166,000 | 146,000 | 166,000 | 2,568 | 166 |
| 2006-02-20 | 145,000 | 155,000 | 135,000 | 146,000 | 3,089 | 146 |
| 2006-02-17 | 167,000 | 170,000 | 151,000 | 155,000 | 1,208 | 155 |
| 2006-02-16 | 175,000 | 177,000 | 167,000 | 169,000 | 848 | 169 |
| 2006-02-15 | 180,000 | 184,000 | 171,000 | 178,000 | 1,064 | 178 |
| 2006-02-14 | 168,000 | 176,000 | 144,000 | 175,000 | 2,178 | 175 |
| 2006-02-13 | 185,000 | 185,000 | 171,000 | 173,000 | 1,512 | 173 |
| 2006-02-10 | 196,000 | 197,000 | 180,000 | 186,000 | 2,061 | 186 |
| 2006-02-09 | 204,000 | 204,000 | 195,000 | 197,000 | 799 | 197 |
| 2006-02-08 | 205,000 | 208,000 | 197,000 | 197,000 | 2,531 | 197 |
| 2006-02-07 | 197,000 | 204,000 | 195,000 | 202,000 | 1,943 | 202 |
| 2006-02-06 | 191,000 | 195,000 | 190,000 | 195,000 | 720 | 195 |
| 2006-02-03 | 190,000 | 191,000 | 188,000 | 189,000 | 652 | 189 |
| 2006-02-02 | 191,000 | 195,000 | 188,000 | 192,000 | 529 | 192 |
| 2006-02-01 | 194,000 | 194,000 | 188,000 | 192,000 | 1,049 | 192 |
| 2006-01-31 | 198,000 | 199,000 | 194,000 | 196,000 | 740 | 196 |
| 2006-01-30 | 201,000 | 202,000 | 198,000 | 199,000 | 1,120 | 199 |
| 2006-01-27 | 201,000 | 201,000 | 196,000 | 197,000 | 740 | 197 |
| 2006-01-26 | 198,000 | 201,000 | 194,000 | 197,000 | 1,460 | 197 |
| 2006-01-25 | 196,000 | 205,000 | 190,000 | 198,000 | 2,040 | 198 |
| 2006-01-24 | 190,000 | 195,000 | 182,000 | 194,000 | 2,476 | 194 |
| 2006-01-23 | 180,000 | 189,000 | 167,000 | 179,000 | 3,728 | 179 |
| 2006-01-20 | 210,000 | 215,000 | 195,000 | 202,000 | 3,156 | 202 |
| 2006-01-19 | 196,000 | 219,000 | 192,000 | 206,000 | 6,822 | 206 |
| 2006-01-18 | 213,000 | 213,000 | 182,000 | 199,000 | 7,116 | 199 |
| 2006-01-17 | 242,000 | 259,000 | 222,000 | 222,000 | 5,423 | 222 |
| 2006-01-16 | 249,000 | 266,000 | 242,000 | 262,000 | 9,157 | 262 |
| 2006-01-13 | 234,000 | 247,000 | 234,000 | 245,000 | 4,317 | 245 |
| 2006-01-12 | 240,000 | 241,000 | 232,000 | 233,000 | 1,397 | 233 |
| 2006-01-11 | 242,000 | 244,000 | 232,000 | 236,000 | 1,489 | 236 |
| 2006-01-10 | 243,000 | 251,000 | 234,000 | 241,000 | 4,057 | 241 |
| 2006-01-06 | 231,000 | 238,000 | 230,000 | 237,000 | 1,111 | 237 |
| 2006-01-05 | 236,000 | 239,000 | 230,000 | 230,000 | 1,524 | 230 |
| 2006-01-04 | 234,000 | 238,000 | 231,000 | 236,000 | 1,082 | 236 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
