4320 (株)CE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 | 80,100 | 80,200 | 80,000 | 80,100 | 60 | 200.25 |
| 2006-12-28 | 80,100 | 81,300 | 80,100 | 80,100 | 56 | 200.25 |
| 2006-12-27 | 81,000 | 81,300 | 80,100 | 80,100 | 56 | 200.25 |
| 2006-12-26 | 80,900 | 81,200 | 80,000 | 80,100 | 142 | 200.25 |
| 2006-12-25 | 83,400 | 83,500 | 79,300 | 81,900 | 199 | 204.75 |
| 2006-12-22 | 87,300 | 87,300 | 83,600 | 85,000 | 113 | 212.50 |
| 2006-12-21 | 87,000 | 90,000 | 86,000 | 87,900 | 178 | 219.75 |
| 2006-12-20 | 83,500 | 93,500 | 83,500 | 88,000 | 726 | 220 |
| 2006-12-19 | 88,000 | 88,000 | 82,500 | 83,500 | 190 | 208.75 |
| 2006-12-18 | 84,900 | 87,800 | 83,900 | 87,100 | 228 | 217.75 |
| 2006-12-15 | 83,700 | 85,000 | 82,500 | 83,900 | 223 | 209.75 |
| 2006-12-14 | 81,200 | 83,700 | 81,200 | 83,700 | 116 | 209.25 |
| 2006-12-13 | 80,200 | 81,100 | 79,200 | 81,100 | 44 | 202.75 |
| 2006-12-12 | 82,900 | 83,400 | 79,500 | 81,200 | 147 | 203 |
| 2006-12-11 | 82,000 | 82,700 | 81,600 | 82,700 | 44 | 206.75 |
| 2006-12-08 | 80,700 | 86,000 | 80,600 | 81,500 | 179 | 203.75 |
| 2006-12-07 | 81,700 | 81,700 | 78,600 | 80,200 | 63 | 200.50 |
| 2006-12-06 | 82,700 | 82,700 | 80,400 | 81,700 | 47 | 204.25 |
| 2006-12-05 | 82,700 | 83,000 | 80,000 | 82,800 | 82 | 207 |
| 2006-12-04 | 90,000 | 90,000 | 82,500 | 83,700 | 105 | 209.25 |
| 2006-12-01 | 94,500 | 94,500 | 87,800 | 89,100 | 435 | 222.75 |
| 2006-11-30 | 76,700 | 84,700 | 76,700 | 84,700 | 527 | 211.75 |
| 2006-11-29 | 72,000 | 74,700 | 70,300 | 74,700 | 96 | 186.75 |
| 2006-11-28 | 67,700 | 69,900 | 67,000 | 69,700 | 34 | 174.25 |
| 2006-11-27 | 66,900 | 68,300 | 66,500 | 68,300 | 49 | 170.75 |
| 2006-11-24 | 70,000 | 70,000 | 65,300 | 66,000 | 95 | 165 |
| 2006-11-22 | 66,100 | 69,000 | 66,100 | 67,800 | 82 | 169.50 |
| 2006-11-21 | 69,000 | 71,500 | 65,500 | 66,100 | 166 | 165.25 |
| 2006-11-20 | 73,000 | 73,100 | 69,000 | 69,000 | 106 | 172.50 |
| 2006-11-17 | 78,400 | 78,500 | 75,200 | 77,000 | 56 | 192.50 |
| 2006-11-16 | 80,000 | 81,000 | 77,500 | 78,500 | 86 | 196.25 |
| 2006-11-15 | 79,900 | 80,000 | 76,000 | 77,000 | 107 | 192.50 |
| 2006-11-14 | 75,000 | 75,500 | 74,000 | 75,000 | 139 | 187.50 |
| 2006-11-13 | 79,100 | 82,000 | 76,000 | 76,000 | 38 | 190 |
| 2006-11-10 | 81,000 | 82,000 | 78,800 | 79,000 | 117 | 197.50 |
| 2006-11-09 | 83,100 | 83,100 | 81,200 | 81,600 | 17 | 204 |
| 2006-11-08 | 86,500 | 86,500 | 85,000 | 85,000 | 51 | 212.50 |
| 2006-11-07 | 86,900 | 86,900 | 86,000 | 86,200 | 22 | 215.50 |
| 2006-11-06 | 86,000 | 87,000 | 86,000 | 86,200 | 23 | 215.50 |
| 2006-11-02 | 86,000 | 87,000 | 86,000 | 86,000 | 39 | 215 |
| 2006-11-01 | 85,200 | 85,800 | 84,500 | 85,800 | 34 | 214.50 |
| 2006-10-31 | 86,100 | 86,100 | 85,400 | 85,400 | 23 | 213.50 |
| 2006-10-30 | 88,900 | 88,900 | 85,100 | 85,100 | 32 | 212.75 |
| 2006-10-27 | 87,700 | 87,700 | 87,100 | 87,500 | 27 | 218.75 |
| 2006-10-26 | 88,500 | 88,800 | 87,000 | 87,600 | 40 | 219 |
| 2006-10-25 | 91,300 | 91,300 | 88,200 | 88,500 | 45 | 221.25 |
| 2006-10-24 | 90,600 | 90,600 | 88,700 | 90,300 | 62 | 225.75 |
| 2006-10-23 | 92,000 | 92,000 | 88,500 | 90,500 | 69 | 226.25 |
| 2006-10-20 | 93,800 | 93,800 | 90,800 | 92,500 | 14 | 231.25 |
| 2006-10-19 | 92,100 | 93,300 | 90,000 | 93,300 | 127 | 233.25 |
| 2006-10-18 | 88,600 | 92,000 | 87,200 | 91,000 | 113 | 227.50 |
| 2006-10-17 | 89,700 | 90,000 | 88,500 | 88,500 | 44 | 221.25 |
| 2006-10-16 | 87,500 | 90,800 | 85,000 | 88,700 | 209 | 221.75 |
| 2006-10-13 | 91,000 | 101,000 | 88,200 | 89,500 | 2,069 | 223.75 |
| 2006-10-12 | 88,500 | 91,000 | 88,000 | 91,000 | 60 | 227.50 |
| 2006-10-11 | 93,700 | 93,700 | 88,200 | 92,500 | 97 | 231.25 |
| 2006-10-10 | 92,000 | 96,000 | 91,200 | 93,300 | 56 | 233.25 |
| 2006-10-06 | 98,100 | 98,100 | 95,000 | 95,000 | 21 | 237.50 |
| 2006-10-05 | 99,500 | 99,500 | 97,000 | 97,100 | 20 | 242.75 |
| 2006-10-04 | 98,500 | 100,000 | 97,800 | 97,800 | 53 | 244.50 |
| 2006-10-03 | 103,000 | 103,000 | 98,200 | 98,500 | 82 | 246.25 |
| 2006-10-02 | 98,100 | 105,000 | 98,100 | 103,000 | 139 | 257.50 |
| 2006-09-29 | 97,400 | 98,000 | 94,600 | 98,000 | 68 | 245 |
| 2006-09-28 | 94,000 | 95,400 | 92,500 | 95,400 | 43 | 238.50 |
| 2006-09-27 | 93,000 | 96,500 | 91,500 | 92,900 | 114 | 232.25 |
| 2006-09-26 | 100,000 | 100,000 | 95,000 | 95,000 | 112 | 237.50 |
| 2006-09-25 | 102,000 | 102,000 | 100,000 | 100,000 | 45 | 250 |
| 2006-09-22 | 105,000 | 108,000 | 103,000 | 104,000 | 208 | 260 |
| 2006-09-21 | 105,000 | 106,000 | 103,000 | 105,000 | 42 | 262.50 |
| 2006-09-20 | 109,000 | 109,000 | 104,000 | 106,000 | 28 | 265 |
| 2006-09-19 | 103,000 | 109,000 | 101,000 | 109,000 | 185 | 272.50 |
| 2006-09-15 | 106,000 | 106,000 | 104,000 | 105,000 | 79 | 262.50 |
| 2006-09-14 | 111,000 | 111,000 | 105,000 | 107,000 | 166 | 267.50 |
| 2006-09-13 | 110,000 | 117,000 | 108,000 | 108,000 | 800 | 270 |
| 2006-09-12 | 110,000 | 111,000 | 108,000 | 109,000 | 71 | 272.50 |
| 2006-09-11 | 112,000 | 112,000 | 107,000 | 108,000 | 91 | 270 |
| 2006-09-08 | 108,000 | 112,000 | 108,000 | 109,000 | 105 | 272.50 |
| 2006-09-07 | 109,000 | 111,000 | 106,000 | 106,000 | 95 | 265 |
| 2006-09-06 | 111,000 | 111,000 | 108,000 | 108,000 | 66 | 270 |
| 2006-09-05 | 109,000 | 113,000 | 109,000 | 111,000 | 105 | 277.50 |
| 2006-09-04 | 108,000 | 109,000 | 108,000 | 108,000 | 62 | 270 |
| 2006-09-01 | 108,000 | 108,000 | 106,000 | 106,000 | 61 | 265 |
| 2006-08-31 | 109,000 | 109,000 | 106,000 | 108,000 | 92 | 270 |
| 2006-08-30 | 109,000 | 114,000 | 108,000 | 108,000 | 128 | 270 |
| 2006-08-29 | 110,000 | 110,000 | 106,000 | 108,000 | 120 | 270 |
| 2006-08-28 | 113,000 | 113,000 | 108,000 | 110,000 | 222 | 275 |
| 2006-08-25 | 114,000 | 117,000 | 113,000 | 114,000 | 541 | 285 |
| 2006-08-24 | 116,000 | 117,000 | 111,000 | 115,000 | 698 | 287.50 |
| 2006-08-23 | 127,000 | 132,000 | 114,000 | 118,000 | 3,308 | 295 |
| 2006-08-22 | 105,000 | 123,000 | 105,000 | 123,000 | 1,529 | 307.50 |
| 2006-08-21 | 105,000 | 106,000 | 103,000 | 103,000 | 333 | 257.50 |
| 2006-08-18 | 105,000 | 105,000 | 103,000 | 105,000 | 150 | 262.50 |
| 2006-08-17 | 107,000 | 107,000 | 104,000 | 105,000 | 301 | 262.50 |
| 2006-08-16 | 110,000 | 110,000 | 104,000 | 106,000 | 470 | 265 |
| 2006-08-15 | 110,000 | 110,000 | 103,000 | 106,000 | 423 | 265 |
| 2006-08-14 | 105,000 | 113,000 | 105,000 | 110,000 | 595 | 275 |
| 2006-08-11 | 123,000 | 126,000 | 123,000 | 125,000 | 16 | 312.50 |
| 2006-08-10 | 125,000 | 127,000 | 122,000 | 126,000 | 23 | 315 |
| 2006-08-09 | 125,000 | 125,000 | 122,000 | 125,000 | 33 | 312.50 |
| 2006-08-08 | 125,000 | 128,000 | 124,000 | 125,000 | 36 | 312.50 |
| 2006-08-07 | 131,000 | 131,000 | 125,000 | 127,000 | 27 | 317.50 |
| 2006-08-04 | 132,000 | 132,000 | 128,000 | 129,000 | 38 | 322.50 |
| 2006-08-03 | 133,000 | 134,000 | 131,000 | 132,000 | 50 | 330 |
| 2006-08-02 | 127,000 | 135,000 | 124,000 | 134,000 | 99 | 335 |
| 2006-08-01 | 124,000 | 129,000 | 124,000 | 126,000 | 70 | 315 |
| 2006-07-31 | 125,000 | 126,000 | 124,000 | 126,000 | 33 | 315 |
| 2006-07-28 | 122,000 | 125,000 | 121,000 | 125,000 | 28 | 312.50 |
| 2006-07-27 | 120,000 | 125,000 | 116,000 | 125,000 | 91 | 312.50 |
| 2006-07-26 | 125,000 | 126,000 | 122,000 | 122,000 | 89 | 305 |
| 2006-07-25 | 123,000 | 127,000 | 122,000 | 127,000 | 113 | 317.50 |
| 2006-07-24 | 124,000 | 125,000 | 121,000 | 122,000 | 56 | 305 |
| 2006-07-21 | 125,000 | 126,000 | 123,000 | 125,000 | 38 | 312.50 |
| 2006-07-20 | 128,000 | 131,000 | 125,000 | 127,000 | 94 | 317.50 |
| 2006-07-19 | 126,000 | 129,000 | 120,000 | 120,000 | 183 | 300 |
| 2006-07-18 | 141,000 | 141,000 | 123,000 | 123,000 | 215 | 307.50 |
| 2006-07-14 | 140,000 | 145,000 | 140,000 | 143,000 | 126 | 357.50 |
| 2006-07-13 | 150,000 | 163,000 | 146,000 | 146,000 | 315 | 365 |
| 2006-07-12 | 152,000 | 155,000 | 145,000 | 151,000 | 362 | 377.50 |
| 2006-07-11 | 149,000 | 168,000 | 143,000 | 155,000 | 1,003 | 387.50 |
| 2006-07-10 | 147,000 | 154,000 | 146,000 | 148,000 | 202 | 370 |
| 2006-07-07 | 164,000 | 165,000 | 158,000 | 159,000 | 106 | 397.50 |
| 2006-07-06 | 165,000 | 166,000 | 162,000 | 163,000 | 128 | 407.50 |
| 2006-07-05 | 162,000 | 168,000 | 160,000 | 168,000 | 324 | 420 |
| 2006-07-04 | 186,000 | 187,000 | 171,000 | 171,000 | 1,947 | 427.50 |
| 2006-07-03 | 151,000 | 159,000 | 150,000 | 159,000 | 270 | 397.50 |
| 2006-06-30 | 141,000 | 141,000 | 137,000 | 139,000 | 20 | 347.50 |
| 2006-06-29 | 136,000 | 139,000 | 135,000 | 139,000 | 22 | 347.50 |
| 2006-06-28 | 137,000 | 137,000 | 135,000 | 136,000 | 24 | 340 |
| 2006-06-27 | 137,000 | 140,000 | 136,000 | 137,000 | 76 | 342.50 |
| 2006-06-26 | 143,000 | 143,000 | 140,000 | 142,000 | 30 | 355 |
| 2006-06-23 | 139,000 | 145,000 | 139,000 | 143,000 | 40 | 357.50 |
| 2006-06-22 | 140,000 | 142,000 | 138,000 | 138,000 | 40 | 345 |
| 2006-06-21 | 132,000 | 153,000 | 132,000 | 142,000 | 432 | 355 |
| 2006-06-20 | 143,000 | 143,000 | 134,000 | 134,000 | 37 | 335 |
| 2006-06-19 | 143,000 | 144,000 | 142,000 | 143,000 | 73 | 357.50 |
| 2006-06-16 | 143,000 | 143,000 | 139,000 | 143,000 | 70 | 357.50 |
| 2006-06-15 | 133,000 | 138,000 | 133,000 | 137,000 | 106 | 342.50 |
| 2006-06-14 | 124,000 | 130,000 | 122,000 | 130,000 | 49 | 325 |
| 2006-06-13 | 125,000 | 125,000 | 122,000 | 124,000 | 76 | 310 |
| 2006-06-12 | 124,000 | 127,000 | 124,000 | 126,000 | 79 | 315 |
| 2006-06-09 | 121,000 | 124,000 | 121,000 | 124,000 | 59 | 310 |
| 2006-06-08 | 118,000 | 122,000 | 116,000 | 121,000 | 68 | 302.50 |
| 2006-06-07 | 123,000 | 125,000 | 118,000 | 120,000 | 113 | 300 |
| 2006-06-06 | 126,000 | 126,000 | 122,000 | 126,000 | 61 | 315 |
| 2006-06-05 | 128,000 | 128,000 | 120,000 | 128,000 | 104 | 320 |
| 2006-06-02 | 129,000 | 131,000 | 115,000 | 131,000 | 192 | 327.50 |
| 2006-06-01 | 133,000 | 137,000 | 133,000 | 134,000 | 116 | 335 |
| 2006-05-31 | 135,000 | 136,000 | 132,000 | 134,000 | 69 | 335 |
| 2006-05-30 | 142,000 | 142,000 | 135,000 | 139,000 | 103 | 347.50 |
| 2006-05-29 | 144,000 | 147,000 | 140,000 | 146,000 | 112 | 365 |
| 2006-05-26 | 144,000 | 145,000 | 140,000 | 142,000 | 48 | 355 |
| 2006-05-25 | 148,000 | 157,000 | 134,000 | 145,000 | 586 | 362.50 |
| 2006-05-24 | 145,000 | 146,000 | 141,000 | 142,000 | 25 | 355 |
| 2006-05-23 | 145,000 | 145,000 | 140,000 | 143,000 | 59 | 357.50 |
| 2006-05-22 | 149,000 | 152,000 | 144,000 | 144,000 | 97 | 360 |
| 2006-05-19 | 140,000 | 147,000 | 140,000 | 147,000 | 48 | 367.50 |
| 2006-05-18 | 143,000 | 144,000 | 136,000 | 141,000 | 134 | 352.50 |
| 2006-05-17 | 150,000 | 150,000 | 146,000 | 147,000 | 84 | 367.50 |
| 2006-05-16 | 160,000 | 160,000 | 150,000 | 153,000 | 93 | 382.50 |
| 2006-05-15 | 161,000 | 165,000 | 159,000 | 159,000 | 29 | 397.50 |
| 2006-05-12 | 158,000 | 161,000 | 155,000 | 161,000 | 117 | 402.50 |
| 2006-05-11 | 170,000 | 170,000 | 161,000 | 163,000 | 116 | 407.50 |
| 2006-05-10 | 171,000 | 171,000 | 169,000 | 170,000 | 42 | 425 |
| 2006-05-09 | 169,000 | 171,000 | 167,000 | 170,000 | 65 | 425 |
| 2006-05-08 | 165,000 | 170,000 | 164,000 | 169,000 | 59 | 422.50 |
| 2006-05-02 | 164,000 | 165,000 | 163,000 | 165,000 | 83 | 412.50 |
| 2006-05-01 | 161,000 | 171,000 | 160,000 | 166,000 | 188 | 415 |
| 2006-04-28 | 160,000 | 164,000 | 160,000 | 161,000 | 99 | 402.50 |
| 2006-04-27 | 165,000 | 166,000 | 163,000 | 164,000 | 68 | 410 |
| 2006-04-26 | 169,000 | 170,000 | 166,000 | 168,000 | 98 | 420 |
| 2006-04-25 | 170,000 | 170,000 | 165,000 | 169,000 | 166 | 422.50 |
| 2006-04-24 | 176,000 | 176,000 | 165,000 | 172,000 | 148 | 430 |
| 2006-04-21 | 182,000 | 182,000 | 176,000 | 176,000 | 117 | 440 |
| 2006-04-20 | 184,000 | 184,000 | 180,000 | 181,000 | 95 | 452.50 |
| 2006-04-19 | 181,000 | 188,000 | 181,000 | 184,000 | 72 | 460 |
| 2006-04-18 | 179,000 | 184,000 | 179,000 | 184,000 | 38 | 460 |
| 2006-04-17 | 188,000 | 188,000 | 178,000 | 178,000 | 220 | 445 |
| 2006-04-14 | 190,000 | 190,000 | 184,000 | 187,000 | 39 | 467.50 |
| 2006-04-13 | 190,000 | 190,000 | 185,000 | 186,000 | 104 | 465 |
| 2006-04-12 | 185,000 | 185,000 | 183,000 | 184,000 | 43 | 460 |
| 2006-04-11 | 184,000 | 187,000 | 184,000 | 187,000 | 42 | 467.50 |
| 2006-04-10 | 185,000 | 186,000 | 185,000 | 185,000 | 27 | 462.50 |
| 2006-04-07 | 188,000 | 188,000 | 186,000 | 186,000 | 19 | 465 |
| 2006-04-06 | 191,000 | 191,000 | 185,000 | 187,000 | 114 | 467.50 |
| 2006-04-05 | 189,000 | 191,000 | 187,000 | 190,000 | 192 | 475 |
| 2006-04-04 | 192,000 | 192,000 | 190,000 | 191,000 | 67 | 477.50 |
| 2006-04-03 | 186,000 | 191,000 | 184,000 | 189,000 | 94 | 472.50 |
| 2006-03-31 | 188,000 | 188,000 | 182,000 | 186,000 | 52 | 465 |
| 2006-03-30 | 185,000 | 185,000 | 180,000 | 185,000 | 98 | 462.50 |
| 2006-03-29 | 175,000 | 181,000 | 170,000 | 181,000 | 157 | 452.50 |
| 2006-03-28 | 182,000 | 182,000 | 174,000 | 175,000 | 112 | 437.50 |
| 2006-03-27 | 178,000 | 184,000 | 178,000 | 179,000 | 72 | 447.50 |
| 2006-03-24 | 185,000 | 185,000 | 179,000 | 180,000 | 72 | 450 |
| 2006-03-23 | 190,000 | 190,000 | 185,000 | 186,000 | 55 | 465 |
| 2006-03-22 | 187,000 | 189,000 | 181,000 | 189,000 | 199 | 472.50 |
| 2006-03-20 | 196,000 | 208,000 | 190,000 | 192,000 | 1,891 | 480 |
| 2006-03-17 | 176,000 | 191,000 | 175,000 | 190,000 | 244 | 475 |
| 2006-03-16 | 180,000 | 182,000 | 175,000 | 179,000 | 60 | 447.50 |
| 2006-03-15 | 178,000 | 188,000 | 178,000 | 180,000 | 186 | 450 |
| 2006-03-14 | 178,000 | 179,000 | 173,000 | 175,000 | 78 | 437.50 |
| 2006-03-13 | 178,000 | 180,000 | 177,000 | 179,000 | 54 | 447.50 |
| 2006-03-10 | 175,000 | 180,000 | 173,000 | 175,000 | 129 | 437.50 |
| 2006-03-09 | 166,000 | 173,000 | 166,000 | 172,000 | 53 | 430 |
| 2006-03-08 | 169,000 | 173,000 | 168,000 | 169,000 | 73 | 422.50 |
| 2006-03-07 | 174,000 | 179,000 | 167,000 | 168,000 | 118 | 420 |
| 2006-03-06 | 174,000 | 174,000 | 167,000 | 172,000 | 49 | 430 |
| 2006-03-03 | 173,000 | 174,000 | 168,000 | 169,000 | 38 | 422.50 |
| 2006-03-02 | 177,000 | 178,000 | 170,000 | 175,000 | 123 | 437.50 |
| 2006-03-01 | 170,000 | 180,000 | 169,000 | 177,000 | 130 | 442.50 |
| 2006-02-28 | 175,000 | 177,000 | 170,000 | 177,000 | 57 | 442.50 |
| 2006-02-27 | 183,000 | 184,000 | 175,000 | 177,000 | 180 | 442.50 |
| 2006-02-24 | 172,000 | 182,000 | 167,000 | 181,000 | 232 | 452.50 |
| 2006-02-23 | 159,000 | 169,000 | 159,000 | 169,000 | 130 | 422.50 |
| 2006-02-22 | 151,000 | 157,000 | 150,000 | 157,000 | 139 | 392.50 |
| 2006-02-21 | 138,000 | 150,000 | 137,000 | 147,000 | 206 | 367.50 |
| 2006-02-20 | 136,000 | 143,000 | 133,000 | 139,000 | 281 | 347.50 |
| 2006-02-17 | 159,000 | 159,000 | 150,000 | 150,000 | 283 | 375 |
| 2006-02-16 | 157,000 | 164,000 | 157,000 | 161,000 | 152 | 402.50 |
| 2006-02-15 | 168,000 | 181,000 | 162,000 | 166,000 | 503 | 415 |
| 2006-02-14 | 168,000 | 174,000 | 153,000 | 169,000 | 441 | 422.50 |
| 2006-02-13 | 184,000 | 184,000 | 173,000 | 173,000 | 204 | 432.50 |
| 2006-02-10 | 191,000 | 193,000 | 185,000 | 188,000 | 149 | 470 |
| 2006-02-09 | 194,000 | 195,000 | 192,000 | 192,000 | 76 | 480 |
| 2006-02-08 | 196,000 | 198,000 | 193,000 | 194,000 | 127 | 485 |
| 2006-02-07 | 199,000 | 200,000 | 194,000 | 194,000 | 223 | 485 |
| 2006-02-06 | 197,000 | 200,000 | 196,000 | 199,000 | 75 | 497.50 |
| 2006-02-03 | 197,000 | 200,000 | 194,000 | 198,000 | 98 | 495 |
| 2006-02-02 | 203,000 | 203,000 | 198,000 | 199,000 | 78 | 497.50 |
| 2006-02-01 | 203,000 | 203,000 | 199,000 | 201,000 | 157 | 502.50 |
| 2006-01-31 | 205,000 | 207,000 | 201,000 | 204,000 | 175 | 510 |
| 2006-01-30 | 205,000 | 209,000 | 205,000 | 207,000 | 223 | 517.50 |
| 2006-01-27 | 205,000 | 210,000 | 203,000 | 206,000 | 265 | 515 |
| 2006-01-26 | 201,000 | 205,000 | 198,000 | 205,000 | 158 | 512.50 |
| 2006-01-25 | 199,000 | 206,000 | 198,000 | 200,000 | 344 | 500 |
| 2006-01-24 | 191,000 | 198,000 | 189,000 | 197,000 | 323 | 492.50 |
| 2006-01-23 | 186,000 | 195,000 | 180,000 | 180,000 | 580 | 450 |
| 2006-01-20 | 212,000 | 215,000 | 196,000 | 202,000 | 587 | 505 |
| 2006-01-19 | 184,000 | 210,000 | 184,000 | 207,000 | 1,145 | 517.50 |
| 2006-01-18 | 210,000 | 210,000 | 175,000 | 187,000 | 1,709 | 467.50 |
| 2006-01-17 | 230,000 | 243,000 | 215,000 | 215,000 | 897 | 537.50 |
| 2006-01-16 | 250,000 | 256,000 | 246,000 | 250,000 | 1,379 | 625 |
| 2006-01-13 | 247,000 | 252,000 | 243,000 | 250,000 | 1,598 | 625 |
| 2006-01-12 | 244,000 | 249,000 | 240,000 | 245,000 | 1,018 | 612.50 |
| 2006-01-11 | 246,000 | 254,000 | 239,000 | 242,000 | 4,020 | 605 |
| 2006-01-10 | 235,000 | 237,000 | 228,000 | 234,000 | 1,021 | 585 |
| 2006-01-06 | 215,000 | 239,000 | 211,000 | 236,000 | 2,506 | 590 |
| 2006-01-05 | 207,000 | 212,000 | 204,000 | 209,000 | 485 | 522.50 |
| 2006-01-04 | 202,000 | 209,000 | 202,000 | 205,000 | 178 | 512.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
