4308 (株)Jストリーム 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 | 164,000 | 164,000 | 160,000 | 162,000 | 82 | 810 |
| 2006-12-28 | 161,000 | 165,000 | 160,000 | 162,000 | 87 | 810 |
| 2006-12-27 | 166,000 | 166,000 | 161,000 | 162,000 | 61 | 810 |
| 2006-12-26 | 161,000 | 169,000 | 160,000 | 164,000 | 209 | 820 |
| 2006-12-25 | 161,000 | 169,000 | 159,000 | 167,000 | 307 | 835 |
| 2006-12-22 | 167,000 | 167,000 | 161,000 | 164,000 | 181 | 820 |
| 2006-12-21 | 175,000 | 180,000 | 167,000 | 168,000 | 299 | 840 |
| 2006-12-20 | 175,000 | 189,000 | 175,000 | 178,000 | 2,315 | 890 |
| 2006-12-19 | 163,000 | 173,000 | 160,000 | 172,000 | 517 | 860 |
| 2006-12-18 | 163,000 | 165,000 | 158,000 | 164,000 | 354 | 820 |
| 2006-12-15 | 156,000 | 174,000 | 154,000 | 166,000 | 1,159 | 830 |
| 2006-12-14 | 151,000 | 157,000 | 151,000 | 155,000 | 239 | 775 |
| 2006-12-13 | 152,000 | 154,000 | 151,000 | 152,000 | 99 | 760 |
| 2006-12-12 | 151,000 | 154,000 | 151,000 | 154,000 | 149 | 770 |
| 2006-12-11 | 154,000 | 156,000 | 151,000 | 153,000 | 91 | 765 |
| 2006-12-08 | 152,000 | 154,000 | 152,000 | 154,000 | 61 | 770 |
| 2006-12-07 | 154,000 | 156,000 | 151,000 | 153,000 | 155 | 765 |
| 2006-12-06 | 149,000 | 158,000 | 149,000 | 156,000 | 249 | 780 |
| 2006-12-05 | 152,000 | 153,000 | 149,000 | 152,000 | 134 | 760 |
| 2006-12-04 | 152,000 | 153,000 | 151,000 | 151,000 | 76 | 755 |
| 2006-12-01 | 157,000 | 158,000 | 153,000 | 155,000 | 107 | 775 |
| 2006-11-30 | 153,000 | 157,000 | 153,000 | 157,000 | 238 | 785 |
| 2006-11-29 | 155,000 | 157,000 | 152,000 | 152,000 | 119 | 760 |
| 2006-11-28 | 149,000 | 156,000 | 148,000 | 154,000 | 72 | 770 |
| 2006-11-27 | 148,000 | 154,000 | 148,000 | 154,000 | 77 | 770 |
| 2006-11-24 | 150,000 | 151,000 | 144,000 | 148,000 | 99 | 740 |
| 2006-11-22 | 142,000 | 151,000 | 142,000 | 149,000 | 137 | 745 |
| 2006-11-21 | 147,000 | 150,000 | 142,000 | 142,000 | 173 | 710 |
| 2006-11-20 | 159,000 | 159,000 | 148,000 | 150,000 | 171 | 750 |
| 2006-11-17 | 164,000 | 164,000 | 156,000 | 162,000 | 145 | 810 |
| 2006-11-16 | 174,000 | 174,000 | 162,000 | 164,000 | 108 | 820 |
| 2006-11-15 | 166,000 | 179,000 | 166,000 | 171,000 | 220 | 855 |
| 2006-11-14 | 161,000 | 165,000 | 160,000 | 165,000 | 95 | 825 |
| 2006-11-13 | 168,000 | 178,000 | 160,000 | 161,000 | 490 | 805 |
| 2006-11-10 | 170,000 | 170,000 | 166,000 | 170,000 | 43 | 850 |
| 2006-11-09 | 170,000 | 171,000 | 165,000 | 171,000 | 142 | 855 |
| 2006-11-08 | 169,000 | 169,000 | 162,000 | 167,000 | 80 | 835 |
| 2006-11-07 | 168,000 | 170,000 | 167,000 | 169,000 | 65 | 845 |
| 2006-11-06 | 166,000 | 168,000 | 161,000 | 168,000 | 68 | 840 |
| 2006-11-02 | 168,000 | 168,000 | 166,000 | 167,000 | 26 | 835 |
| 2006-11-01 | 170,000 | 170,000 | 166,000 | 170,000 | 65 | 850 |
| 2006-10-31 | 170,000 | 171,000 | 168,000 | 168,000 | 41 | 840 |
| 2006-10-30 | 172,000 | 172,000 | 167,000 | 169,000 | 72 | 845 |
| 2006-10-27 | 173,000 | 174,000 | 172,000 | 172,000 | 38 | 860 |
| 2006-10-26 | 175,000 | 176,000 | 172,000 | 172,000 | 49 | 860 |
| 2006-10-25 | 179,000 | 179,000 | 174,000 | 175,000 | 86 | 875 |
| 2006-10-24 | 182,000 | 183,000 | 177,000 | 180,000 | 113 | 900 |
| 2006-10-23 | 178,000 | 181,000 | 175,000 | 180,000 | 89 | 900 |
| 2006-10-20 | 184,000 | 185,000 | 176,000 | 179,000 | 80 | 895 |
| 2006-10-19 | 180,000 | 182,000 | 179,000 | 181,000 | 127 | 905 |
| 2006-10-18 | 171,000 | 178,000 | 171,000 | 178,000 | 101 | 890 |
| 2006-10-17 | 175,000 | 176,000 | 170,000 | 170,000 | 121 | 850 |
| 2006-10-16 | 169,000 | 174,000 | 169,000 | 174,000 | 110 | 870 |
| 2006-10-13 | 169,000 | 169,000 | 161,000 | 168,000 | 123 | 840 |
| 2006-10-12 | 153,000 | 164,000 | 150,000 | 160,000 | 149 | 800 |
| 2006-10-11 | 170,000 | 170,000 | 157,000 | 157,000 | 141 | 785 |
| 2006-10-10 | 163,000 | 169,000 | 163,000 | 164,000 | 135 | 820 |
| 2006-10-06 | 175,000 | 176,000 | 170,000 | 172,000 | 95 | 860 |
| 2006-10-05 | 176,000 | 178,000 | 174,000 | 175,000 | 38 | 875 |
| 2006-10-04 | 176,000 | 179,000 | 174,000 | 174,000 | 84 | 870 |
| 2006-10-03 | 175,000 | 177,000 | 174,000 | 177,000 | 74 | 885 |
| 2006-10-02 | 178,000 | 178,000 | 176,000 | 177,000 | 52 | 885 |
| 2006-09-29 | 183,000 | 183,000 | 176,000 | 180,000 | 104 | 900 |
| 2006-09-28 | 173,000 | 182,000 | 173,000 | 181,000 | 107 | 905 |
| 2006-09-27 | 171,000 | 174,000 | 171,000 | 174,000 | 51 | 870 |
| 2006-09-26 | 171,000 | 174,000 | 170,000 | 170,000 | 33 | 850 |
| 2006-09-25 | 175,000 | 175,000 | 170,000 | 171,000 | 107 | 855 |
| 2006-09-22 | 179,000 | 179,000 | 171,000 | 175,000 | 166 | 875 |
| 2006-09-21 | 188,000 | 188,000 | 177,000 | 182,000 | 258 | 910 |
| 2006-09-20 | 187,000 | 188,000 | 186,000 | 187,000 | 73 | 935 |
| 2006-09-19 | 188,000 | 191,000 | 186,000 | 191,000 | 126 | 955 |
| 2006-09-15 | 186,000 | 192,000 | 185,000 | 188,000 | 70 | 940 |
| 2006-09-14 | 187,000 | 191,000 | 185,000 | 187,000 | 122 | 935 |
| 2006-09-13 | 197,000 | 198,000 | 186,000 | 188,000 | 270 | 940 |
| 2006-09-12 | 202,000 | 202,000 | 194,000 | 195,000 | 163 | 975 |
| 2006-09-11 | 208,000 | 216,000 | 201,000 | 202,000 | 987 | 1,010 |
| 2006-09-08 | 194,000 | 205,000 | 193,000 | 205,000 | 380 | 1,025 |
| 2006-09-07 | 195,000 | 195,000 | 191,000 | 195,000 | 144 | 975 |
| 2006-09-06 | 198,000 | 207,000 | 192,000 | 192,000 | 655 | 960 |
| 2006-09-05 | 190,000 | 203,000 | 188,000 | 196,000 | 925 | 980 |
| 2006-09-04 | 188,000 | 189,000 | 186,000 | 188,000 | 72 | 940 |
| 2006-09-01 | 185,000 | 186,000 | 184,000 | 185,000 | 94 | 925 |
| 2006-08-31 | 185,000 | 189,000 | 184,000 | 185,000 | 82 | 925 |
| 2006-08-30 | 192,000 | 192,000 | 185,000 | 188,000 | 118 | 940 |
| 2006-08-29 | 194,000 | 195,000 | 190,000 | 192,000 | 85 | 960 |
| 2006-08-28 | 200,000 | 200,000 | 188,000 | 190,000 | 257 | 950 |
| 2006-08-25 | 205,000 | 210,000 | 194,000 | 198,000 | 661 | 990 |
| 2006-08-24 | 195,000 | 213,000 | 193,000 | 198,000 | 2,836 | 990 |
| 2006-08-23 | 191,000 | 194,000 | 189,000 | 194,000 | 241 | 970 |
| 2006-08-22 | 188,000 | 193,000 | 188,000 | 191,000 | 126 | 955 |
| 2006-08-21 | 193,000 | 193,000 | 188,000 | 188,000 | 142 | 940 |
| 2006-08-18 | 195,000 | 195,000 | 189,000 | 193,000 | 200 | 965 |
| 2006-08-17 | 191,000 | 201,000 | 190,000 | 193,000 | 838 | 965 |
| 2006-08-16 | 193,000 | 196,000 | 188,000 | 188,000 | 341 | 940 |
| 2006-08-15 | 187,000 | 187,000 | 184,000 | 187,000 | 161 | 935 |
| 2006-08-14 | 185,000 | 194,000 | 184,000 | 188,000 | 393 | 940 |
| 2006-08-11 | 212,000 | 222,000 | 188,000 | 188,000 | 5,076 | 940 |
| 2006-08-10 | 176,000 | 197,000 | 175,000 | 197,000 | 1,723 | 985 |
| 2006-08-09 | 162,000 | 167,000 | 161,000 | 167,000 | 86 | 835 |
| 2006-08-08 | 165,000 | 167,000 | 160,000 | 165,000 | 124 | 825 |
| 2006-08-07 | 167,000 | 170,000 | 164,000 | 167,000 | 111 | 835 |
| 2006-08-04 | 172,000 | 173,000 | 167,000 | 169,000 | 74 | 845 |
| 2006-08-03 | 175,000 | 177,000 | 168,000 | 171,000 | 284 | 855 |
| 2006-08-02 | 163,000 | 173,000 | 161,000 | 169,000 | 186 | 845 |
| 2006-08-01 | 167,000 | 173,000 | 164,000 | 165,000 | 300 | 825 |
| 2006-07-31 | 164,000 | 167,000 | 162,000 | 166,000 | 211 | 830 |
| 2006-07-28 | 155,000 | 160,000 | 154,000 | 158,000 | 149 | 790 |
| 2006-07-27 | 151,000 | 159,000 | 140,000 | 152,000 | 517 | 760 |
| 2006-07-26 | 169,000 | 171,000 | 157,000 | 157,000 | 183 | 785 |
| 2006-07-25 | 179,000 | 179,000 | 172,000 | 172,000 | 114 | 860 |
| 2006-07-24 | 171,000 | 174,000 | 168,000 | 174,000 | 100 | 870 |
| 2006-07-21 | 169,000 | 179,000 | 169,000 | 178,000 | 115 | 890 |
| 2006-07-20 | 173,000 | 182,000 | 167,000 | 175,000 | 191 | 875 |
| 2006-07-19 | 171,000 | 173,000 | 160,000 | 162,000 | 205 | 810 |
| 2006-07-18 | 179,000 | 179,000 | 161,000 | 162,000 | 285 | 810 |
| 2006-07-14 | 185,000 | 185,000 | 181,000 | 182,000 | 89 | 910 |
| 2006-07-13 | 186,000 | 192,000 | 183,000 | 188,000 | 147 | 940 |
| 2006-07-12 | 194,000 | 198,000 | 186,000 | 189,000 | 152 | 945 |
| 2006-07-11 | 205,000 | 205,000 | 196,000 | 197,000 | 197 | 985 |
| 2006-07-10 | 191,000 | 201,000 | 189,000 | 201,000 | 303 | 1,005 |
| 2006-07-07 | 216,000 | 230,000 | 199,000 | 201,000 | 1,082 | 1,005 |
| 2006-07-06 | 216,000 | 241,000 | 210,000 | 217,000 | 4,555 | 1,085 |
| 2006-07-05 | 185,000 | 216,000 | 183,000 | 216,000 | 2,631 | 1,080 |
| 2006-07-04 | 189,000 | 191,000 | 184,000 | 186,000 | 136 | 930 |
| 2006-07-03 | 180,000 | 191,000 | 179,000 | 186,000 | 246 | 930 |
| 2006-06-30 | 178,000 | 183,000 | 173,000 | 183,000 | 274 | 915 |
| 2006-06-29 | 171,000 | 176,000 | 170,000 | 170,000 | 96 | 850 |
| 2006-06-28 | 166,000 | 170,000 | 166,000 | 170,000 | 90 | 850 |
| 2006-06-27 | 168,000 | 172,000 | 168,000 | 169,000 | 138 | 845 |
| 2006-06-26 | 176,000 | 178,000 | 163,000 | 171,000 | 101 | 855 |
| 2006-06-23 | 180,000 | 182,000 | 176,000 | 178,000 | 61 | 890 |
| 2006-06-22 | 185,000 | 185,000 | 180,000 | 182,000 | 42 | 910 |
| 2006-06-21 | 179,000 | 184,000 | 179,000 | 179,000 | 43 | 895 |
| 2006-06-20 | 187,000 | 187,000 | 181,000 | 181,000 | 118 | 905 |
| 2006-06-19 | 187,000 | 192,000 | 186,000 | 188,000 | 119 | 940 |
| 2006-06-16 | 192,000 | 197,000 | 181,000 | 186,000 | 299 | 930 |
| 2006-06-15 | 182,000 | 184,000 | 178,000 | 184,000 | 187 | 920 |
| 2006-06-14 | 165,000 | 177,000 | 165,000 | 175,000 | 92 | 875 |
| 2006-06-13 | 170,000 | 173,000 | 165,000 | 167,000 | 121 | 835 |
| 2006-06-12 | 160,000 | 176,000 | 157,000 | 173,000 | 133 | 865 |
| 2006-06-09 | 155,000 | 164,000 | 155,000 | 160,000 | 134 | 800 |
| 2006-06-08 | 165,000 | 165,000 | 150,000 | 151,000 | 172 | 755 |
| 2006-06-07 | 170,000 | 177,000 | 169,000 | 169,000 | 90 | 845 |
| 2006-06-06 | 174,000 | 180,000 | 172,000 | 172,000 | 124 | 860 |
| 2006-06-05 | 171,000 | 185,000 | 168,000 | 183,000 | 151 | 915 |
| 2006-06-02 | 164,000 | 178,000 | 140,000 | 174,000 | 471 | 870 |
| 2006-06-01 | 183,000 | 190,000 | 165,000 | 170,000 | 250 | 850 |
| 2006-05-31 | 188,000 | 189,000 | 182,000 | 182,000 | 190 | 910 |
| 2006-05-30 | 192,000 | 195,000 | 189,000 | 194,000 | 151 | 970 |
| 2006-05-29 | 204,000 | 207,000 | 195,000 | 198,000 | 109 | 990 |
| 2006-05-26 | 209,000 | 209,000 | 202,000 | 203,000 | 87 | 1,015 |
| 2006-05-25 | 209,000 | 209,000 | 205,000 | 205,000 | 94 | 1,025 |
| 2006-05-24 | 204,000 | 208,000 | 202,000 | 206,000 | 84 | 1,030 |
| 2006-05-23 | 205,000 | 210,000 | 202,000 | 202,000 | 113 | 1,010 |
| 2006-05-22 | 214,000 | 216,000 | 205,000 | 209,000 | 332 | 1,045 |
| 2006-05-19 | 208,000 | 209,000 | 197,000 | 206,000 | 298 | 1,030 |
| 2006-05-18 | 190,000 | 208,000 | 189,000 | 206,000 | 194 | 1,030 |
| 2006-05-17 | 200,000 | 205,000 | 195,000 | 202,000 | 288 | 1,010 |
| 2006-05-16 | 220,000 | 224,000 | 202,000 | 204,000 | 194 | 1,020 |
| 2006-05-15 | 213,000 | 220,000 | 213,000 | 216,000 | 65 | 1,080 |
| 2006-05-12 | 214,000 | 226,000 | 206,000 | 217,000 | 123 | 1,085 |
| 2006-05-11 | 223,000 | 226,000 | 218,000 | 218,000 | 104 | 1,090 |
| 2006-05-10 | 226,000 | 227,000 | 223,000 | 224,000 | 97 | 1,120 |
| 2006-05-09 | 231,000 | 231,000 | 228,000 | 229,000 | 67 | 1,145 |
| 2006-05-08 | 234,000 | 235,000 | 228,000 | 232,000 | 167 | 1,160 |
| 2006-05-02 | 235,000 | 237,000 | 229,000 | 233,000 | 169 | 1,165 |
| 2006-05-01 | 244,000 | 244,000 | 232,000 | 236,000 | 211 | 1,180 |
| 2006-04-28 | 237,000 | 255,000 | 233,000 | 241,000 | 721 | 1,205 |
| 2006-04-27 | 230,000 | 237,000 | 227,000 | 229,000 | 92 | 1,145 |
| 2006-04-26 | 229,000 | 233,000 | 224,000 | 228,000 | 142 | 1,140 |
| 2006-04-25 | 224,000 | 235,000 | 224,000 | 234,000 | 135 | 1,170 |
| 2006-04-24 | 226,000 | 231,000 | 205,000 | 225,000 | 349 | 1,125 |
| 2006-04-21 | 237,000 | 243,000 | 224,000 | 230,000 | 299 | 1,150 |
| 2006-04-20 | 260,000 | 260,000 | 245,000 | 249,000 | 221 | 1,245 |
| 2006-04-19 | 266,000 | 267,000 | 257,000 | 260,000 | 115 | 1,300 |
| 2006-04-18 | 241,000 | 260,000 | 241,000 | 260,000 | 164 | 1,300 |
| 2006-04-17 | 273,000 | 273,000 | 247,000 | 249,000 | 327 | 1,245 |
| 2006-04-14 | 279,000 | 280,000 | 276,000 | 276,000 | 168 | 1,380 |
| 2006-04-13 | 275,000 | 284,000 | 270,000 | 282,000 | 407 | 1,410 |
| 2006-04-12 | 269,000 | 275,000 | 265,000 | 269,000 | 203 | 1,345 |
| 2006-04-11 | 276,000 | 276,000 | 270,000 | 273,000 | 175 | 1,365 |
| 2006-04-10 | 279,000 | 279,000 | 272,000 | 277,000 | 169 | 1,385 |
| 2006-04-07 | 280,000 | 283,000 | 279,000 | 282,000 | 226 | 1,410 |
| 2006-04-06 | 287,000 | 287,000 | 281,000 | 283,000 | 223 | 1,415 |
| 2006-04-05 | 291,000 | 293,000 | 280,000 | 283,000 | 926 | 1,415 |
| 2006-04-04 | 289,000 | 295,000 | 275,000 | 279,000 | 2,313 | 1,395 |
| 2006-04-03 | 259,000 | 287,000 | 258,000 | 287,000 | 3,237 | 1,435 |
| 2006-03-31 | 248,000 | 254,000 | 245,000 | 247,000 | 151 | 1,235 |
| 2006-03-30 | 253,000 | 258,000 | 246,000 | 247,000 | 648 | 1,235 |
| 2006-03-29 | 234,000 | 249,000 | 234,000 | 249,000 | 294 | 1,245 |
| 2006-03-28 | 229,000 | 235,000 | 223,000 | 235,000 | 126 | 1,175 |
| 2006-03-27 | 240,000 | 240,000 | 230,000 | 231,000 | 124 | 1,155 |
| 2006-03-24 | 243,000 | 244,000 | 238,000 | 240,000 | 132 | 1,200 |
| 2006-03-23 | 245,000 | 245,000 | 242,000 | 244,000 | 79 | 1,220 |
| 2006-03-22 | 245,000 | 247,000 | 242,000 | 246,000 | 123 | 1,230 |
| 2006-03-20 | 240,000 | 246,000 | 236,000 | 243,000 | 174 | 1,215 |
| 2006-03-17 | 235,000 | 241,000 | 232,000 | 241,000 | 107 | 1,205 |
| 2006-03-16 | 240,000 | 244,000 | 234,000 | 234,000 | 219 | 1,170 |
| 2006-03-15 | 244,000 | 252,000 | 238,000 | 242,000 | 379 | 1,210 |
| 2006-03-14 | 252,000 | 253,000 | 242,000 | 243,000 | 195 | 1,215 |
| 2006-03-13 | 249,000 | 253,000 | 248,000 | 249,000 | 314 | 1,245 |
| 2006-03-10 | 232,000 | 255,000 | 230,000 | 246,000 | 580 | 1,230 |
| 2006-03-09 | 227,000 | 233,000 | 226,000 | 228,000 | 142 | 1,140 |
| 2006-03-08 | 226,000 | 233,000 | 223,000 | 227,000 | 93 | 1,135 |
| 2006-03-07 | 226,000 | 227,000 | 222,000 | 224,000 | 70 | 1,120 |
| 2006-03-06 | 220,000 | 227,000 | 218,000 | 227,000 | 92 | 1,135 |
| 2006-03-03 | 229,000 | 230,000 | 217,000 | 220,000 | 135 | 1,100 |
| 2006-03-02 | 237,000 | 240,000 | 225,000 | 225,000 | 154 | 1,125 |
| 2006-03-01 | 225,000 | 243,000 | 222,000 | 229,000 | 230 | 1,145 |
| 2006-02-28 | 248,000 | 249,000 | 235,000 | 237,000 | 223 | 1,185 |
| 2006-02-27 | 249,000 | 257,000 | 243,000 | 245,000 | 481 | 1,225 |
| 2006-02-24 | 230,000 | 245,000 | 229,000 | 241,000 | 463 | 1,205 |
| 2006-02-23 | 213,000 | 238,000 | 210,000 | 230,000 | 656 | 1,150 |
| 2006-02-22 | 208,000 | 215,000 | 205,000 | 210,000 | 395 | 1,050 |
| 2006-02-21 | 189,000 | 215,000 | 189,000 | 212,000 | 473 | 1,060 |
| 2006-02-20 | 202,000 | 204,000 | 186,000 | 187,000 | 425 | 935 |
| 2006-02-17 | 213,000 | 217,000 | 199,000 | 202,000 | 392 | 1,010 |
| 2006-02-16 | 222,000 | 230,000 | 218,000 | 225,000 | 190 | 1,125 |
| 2006-02-15 | 237,000 | 247,000 | 223,000 | 226,000 | 304 | 1,130 |
| 2006-02-14 | 230,000 | 239,000 | 199,000 | 233,000 | 598 | 1,165 |
| 2006-02-13 | 260,000 | 264,000 | 228,000 | 232,000 | 445 | 1,160 |
| 2006-02-10 | 284,000 | 284,000 | 256,000 | 268,000 | 336 | 1,340 |
| 2006-02-09 | 281,000 | 285,000 | 279,000 | 283,000 | 184 | 1,415 |
| 2006-02-08 | 286,000 | 288,000 | 278,000 | 279,000 | 360 | 1,395 |
| 2006-02-07 | 279,000 | 288,000 | 277,000 | 288,000 | 257 | 1,440 |
| 2006-02-06 | 283,000 | 284,000 | 275,000 | 278,000 | 196 | 1,390 |
| 2006-02-03 | 273,000 | 282,000 | 272,000 | 282,000 | 217 | 1,410 |
| 2006-02-02 | 280,000 | 283,000 | 273,000 | 277,000 | 404 | 1,385 |
| 2006-02-01 | 281,000 | 288,000 | 281,000 | 283,000 | 251 | 1,415 |
| 2006-01-31 | 291,000 | 295,000 | 286,000 | 288,000 | 377 | 1,440 |
| 2006-01-30 | 299,000 | 299,000 | 290,000 | 291,000 | 567 | 1,455 |
| 2006-01-27 | 289,000 | 292,000 | 287,000 | 291,000 | 438 | 1,455 |
| 2006-01-26 | 289,000 | 290,000 | 282,000 | 283,000 | 511 | 1,415 |
| 2006-01-25 | 280,000 | 294,000 | 278,000 | 281,000 | 1,220 | 1,405 |
| 2006-01-24 | 265,000 | 271,000 | 255,000 | 268,000 | 1,042 | 1,340 |
| 2006-01-23 | 264,000 | 274,000 | 241,000 | 247,000 | 898 | 1,235 |
| 2006-01-20 | 308,000 | 311,000 | 278,000 | 280,000 | 1,771 | 1,400 |
| 2006-01-19 | 277,000 | 310,000 | 275,000 | 295,000 | 4,614 | 1,475 |
| 2006-01-18 | 305,000 | 317,000 | 285,000 | 285,000 | 1,136 | 1,425 |
| 2006-01-17 | 355,000 | 375,000 | 335,000 | 335,000 | 2,727 | 1,675 |
| 2006-01-16 | 354,000 | 399,000 | 346,000 | 385,000 | 3,869 | 1,925 |
| 2006-01-13 | 339,000 | 358,000 | 335,000 | 349,000 | 1,151 | 1,745 |
| 2006-01-12 | 341,000 | 341,000 | 335,000 | 338,000 | 379 | 1,690 |
| 2006-01-11 | 334,000 | 340,000 | 333,000 | 340,000 | 287 | 1,700 |
| 2006-01-10 | 341,000 | 341,000 | 333,000 | 334,000 | 338 | 1,670 |
| 2006-01-06 | 347,000 | 348,000 | 336,000 | 337,000 | 508 | 1,685 |
| 2006-01-05 | 350,000 | 352,000 | 341,000 | 347,000 | 500 | 1,735 |
| 2006-01-04 | 343,000 | 351,000 | 341,000 | 346,000 | 133 | 1,730 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株