4331 (株)テイクアンドギヴ・ニーズ 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 | 96,500 | 97,500 | 92,800 | 93,800 | 14,881 | 9,380 |
| 2006-12-28 | 102,000 | 102,000 | 95,600 | 97,100 | 19,002 | 9,710 |
| 2006-12-27 | 101,000 | 103,000 | 100,000 | 101,000 | 8,990 | 10,100 |
| 2006-12-26 | 102,000 | 103,000 | 98,700 | 100,000 | 17,274 | 10,000 |
| 2006-12-25 | 99,500 | 106,000 | 99,500 | 104,000 | 12,916 | 10,400 |
| 2006-12-22 | 101,000 | 103,000 | 98,000 | 99,200 | 23,679 | 9,920 |
| 2006-12-21 | 105,000 | 108,000 | 102,000 | 103,000 | 18,834 | 10,300 |
| 2006-12-20 | 112,000 | 112,000 | 106,000 | 107,000 | 13,906 | 10,700 |
| 2006-12-19 | 114,000 | 115,000 | 111,000 | 112,000 | 5,344 | 11,200 |
| 2006-12-18 | 112,000 | 115,000 | 110,000 | 115,000 | 10,424 | 11,500 |
| 2006-12-15 | 113,000 | 114,000 | 112,000 | 112,000 | 5,511 | 11,200 |
| 2006-12-14 | 112,000 | 113,000 | 111,000 | 112,000 | 3,829 | 11,200 |
| 2006-12-13 | 112,000 | 114,000 | 111,000 | 113,000 | 3,506 | 11,300 |
| 2006-12-12 | 114,000 | 114,000 | 110,000 | 112,000 | 7,787 | 11,200 |
| 2006-12-11 | 116,000 | 117,000 | 113,000 | 114,000 | 6,118 | 11,400 |
| 2006-12-08 | 114,000 | 115,000 | 112,000 | 115,000 | 9,815 | 11,500 |
| 2006-12-07 | 120,000 | 121,000 | 111,000 | 114,000 | 29,791 | 11,400 |
| 2006-12-06 | 123,000 | 123,000 | 121,000 | 122,000 | 4,327 | 12,200 |
| 2006-12-05 | 127,000 | 127,000 | 121,000 | 122,000 | 3,905 | 12,200 |
| 2006-12-04 | 127,000 | 128,000 | 125,000 | 127,000 | 9,190 | 12,700 |
| 2006-12-01 | 128,000 | 128,000 | 124,000 | 124,000 | 2,679 | 12,400 |
| 2006-11-30 | 126,000 | 128,000 | 125,000 | 127,000 | 7,237 | 12,700 |
| 2006-11-29 | 124,000 | 125,000 | 120,000 | 125,000 | 8,540 | 12,500 |
| 2006-11-28 | 122,000 | 126,000 | 121,000 | 124,000 | 6,025 | 12,400 |
| 2006-11-27 | 120,000 | 125,000 | 119,000 | 125,000 | 7,421 | 12,500 |
| 2006-11-24 | 118,000 | 120,000 | 116,000 | 120,000 | 2,093 | 12,000 |
| 2006-11-22 | 113,000 | 118,000 | 113,000 | 118,000 | 3,616 | 11,800 |
| 2006-11-21 | 113,000 | 115,000 | 113,000 | 115,000 | 3,564 | 11,500 |
| 2006-11-20 | 117,000 | 117,000 | 111,000 | 111,000 | 3,466 | 11,100 |
| 2006-11-17 | 121,000 | 121,000 | 117,000 | 118,000 | 2,452 | 11,800 |
| 2006-11-16 | 120,000 | 124,000 | 120,000 | 121,000 | 6,127 | 12,100 |
| 2006-11-15 | 122,000 | 122,000 | 118,000 | 119,000 | 4,449 | 11,900 |
| 2006-11-14 | 116,000 | 122,000 | 115,000 | 120,000 | 12,210 | 12,000 |
| 2006-11-13 | 113,000 | 116,000 | 112,000 | 113,000 | 7,810 | 11,300 |
| 2006-11-10 | 113,000 | 114,000 | 110,000 | 110,000 | 5,040 | 11,000 |
| 2006-11-09 | 113,000 | 114,000 | 112,000 | 112,000 | 4,430 | 11,200 |
| 2006-11-08 | 115,000 | 116,000 | 113,000 | 113,000 | 2,791 | 11,300 |
| 2006-11-07 | 116,000 | 117,000 | 114,000 | 114,000 | 2,797 | 11,400 |
| 2006-11-06 | 114,000 | 116,000 | 113,000 | 114,000 | 4,547 | 11,400 |
| 2006-11-02 | 118,000 | 119,000 | 114,000 | 114,000 | 3,515 | 11,400 |
| 2006-11-01 | 117,000 | 121,000 | 116,000 | 120,000 | 5,358 | 12,000 |
| 2006-10-31 | 115,000 | 116,000 | 113,000 | 115,000 | 4,972 | 11,500 |
| 2006-10-30 | 117,000 | 119,000 | 115,000 | 117,000 | 5,580 | 11,700 |
| 2006-10-27 | 123,000 | 123,000 | 118,000 | 120,000 | 4,578 | 12,000 |
| 2006-10-26 | 126,000 | 126,000 | 121,000 | 123,000 | 4,120 | 12,300 |
| 2006-10-25 | 125,000 | 127,000 | 124,000 | 125,000 | 2,621 | 12,500 |
| 2006-10-24 | 127,000 | 129,000 | 124,000 | 124,000 | 3,404 | 12,400 |
| 2006-10-23 | 124,000 | 127,000 | 123,000 | 125,000 | 4,529 | 12,500 |
| 2006-10-20 | 128,000 | 128,000 | 122,000 | 123,000 | 7,947 | 12,300 |
| 2006-10-19 | 126,000 | 138,000 | 125,000 | 129,000 | 25,729 | 12,900 |
| 2006-10-18 | 118,000 | 123,000 | 118,000 | 122,000 | 6,315 | 12,200 |
| 2006-10-17 | 119,000 | 122,000 | 117,000 | 119,000 | 9,125 | 11,900 |
| 2006-10-16 | 116,000 | 118,000 | 114,000 | 117,000 | 6,126 | 11,700 |
| 2006-10-13 | 112,000 | 116,000 | 112,000 | 116,000 | 7,784 | 11,600 |
| 2006-10-12 | 108,000 | 111,000 | 108,000 | 109,000 | 5,682 | 10,900 |
| 2006-10-11 | 114,000 | 116,000 | 107,000 | 108,000 | 7,042 | 10,800 |
| 2006-10-10 | 111,000 | 116,000 | 111,000 | 114,000 | 11,700 | 11,400 |
| 2006-10-06 | 116,000 | 116,000 | 111,000 | 112,000 | 5,121 | 11,200 |
| 2006-10-05 | 114,000 | 119,000 | 114,000 | 117,000 | 11,221 | 11,700 |
| 2006-10-04 | 112,000 | 114,000 | 111,000 | 112,000 | 7,127 | 11,200 |
| 2006-10-03 | 113,000 | 114,000 | 112,000 | 112,000 | 3,188 | 11,200 |
| 2006-10-02 | 117,000 | 118,000 | 114,000 | 115,000 | 3,430 | 11,500 |
| 2006-09-29 | 117,000 | 118,000 | 116,000 | 117,000 | 7,299 | 11,700 |
| 2006-09-28 | 113,000 | 115,000 | 112,000 | 115,000 | 4,977 | 11,500 |
| 2006-09-27 | 112,000 | 113,000 | 109,000 | 112,000 | 9,011 | 11,200 |
| 2006-09-26 | 112,000 | 112,000 | 110,000 | 111,000 | 5,005 | 11,100 |
| 2006-09-25 | 114,000 | 114,000 | 111,000 | 112,000 | 4,256 | 11,200 |
| 2006-09-22 | 112,000 | 114,000 | 112,000 | 114,000 | 4,811 | 11,400 |
| 2006-09-21 | 115,000 | 115,000 | 111,000 | 113,000 | 7,127 | 11,300 |
| 2006-09-20 | 113,000 | 115,000 | 110,000 | 114,000 | 6,375 | 11,400 |
| 2006-09-19 | 113,000 | 117,000 | 112,000 | 115,000 | 11,307 | 11,500 |
| 2006-09-15 | 110,000 | 112,000 | 106,000 | 112,000 | 7,794 | 11,200 |
| 2006-09-14 | 115,000 | 117,000 | 111,000 | 112,000 | 4,636 | 11,200 |
| 2006-09-13 | 118,000 | 120,000 | 115,000 | 116,000 | 6,732 | 11,600 |
| 2006-09-12 | 115,000 | 119,000 | 115,000 | 117,000 | 5,373 | 11,700 |
| 2006-09-11 | 119,000 | 120,000 | 114,000 | 114,000 | 4,084 | 11,400 |
| 2006-09-08 | 118,000 | 120,000 | 116,000 | 118,000 | 4,286 | 11,800 |
| 2006-09-07 | 120,000 | 122,000 | 119,000 | 119,000 | 2,242 | 11,900 |
| 2006-09-06 | 123,000 | 124,000 | 120,000 | 121,000 | 2,732 | 12,100 |
| 2006-09-05 | 123,000 | 125,000 | 121,000 | 124,000 | 7,452 | 12,400 |
| 2006-09-04 | 126,000 | 127,000 | 122,000 | 123,000 | 5,610 | 12,300 |
| 2006-09-01 | 123,000 | 125,000 | 123,000 | 124,000 | 2,880 | 12,400 |
| 2006-08-31 | 124,000 | 125,000 | 123,000 | 124,000 | 6,126 | 12,400 |
| 2006-08-30 | 127,000 | 128,000 | 124,000 | 125,000 | 3,032 | 12,500 |
| 2006-08-29 | 125,000 | 127,000 | 124,000 | 126,000 | 1,721 | 12,600 |
| 2006-08-28 | 126,000 | 126,000 | 123,000 | 123,000 | 3,001 | 12,300 |
| 2006-08-25 | 129,000 | 130,000 | 126,000 | 126,000 | 3,626 | 12,600 |
| 2006-08-24 | 130,000 | 131,000 | 128,000 | 130,000 | 4,380 | 13,000 |
| 2006-08-23 | 128,000 | 135,000 | 127,000 | 131,000 | 10,375 | 13,100 |
| 2006-08-22 | 124,000 | 128,000 | 123,000 | 127,000 | 6,307 | 12,700 |
| 2006-08-21 | 127,000 | 127,000 | 122,000 | 123,000 | 4,881 | 12,300 |
| 2006-08-18 | 126,000 | 127,000 | 123,000 | 126,000 | 7,982 | 12,600 |
| 2006-08-17 | 128,000 | 130,000 | 125,000 | 126,000 | 10,198 | 12,600 |
| 2006-08-16 | 123,000 | 126,000 | 122,000 | 125,000 | 9,231 | 12,500 |
| 2006-08-15 | 121,000 | 124,000 | 118,000 | 121,000 | 10,202 | 12,100 |
| 2006-08-14 | 118,000 | 122,000 | 115,000 | 122,000 | 8,611 | 12,200 |
| 2006-08-11 | 117,000 | 122,000 | 116,000 | 118,000 | 13,699 | 11,800 |
| 2006-08-10 | 112,000 | 118,000 | 110,000 | 115,000 | 18,675 | 11,500 |
| 2006-08-09 | 108,000 | 110,000 | 104,000 | 110,000 | 14,987 | 11,000 |
| 2006-08-08 | 108,000 | 110,000 | 105,000 | 109,000 | 11,698 | 10,900 |
| 2006-08-07 | 115,000 | 115,000 | 108,000 | 110,000 | 10,527 | 11,000 |
| 2006-08-04 | 117,000 | 118,000 | 113,000 | 115,000 | 9,550 | 11,500 |
| 2006-08-03 | 118,000 | 120,000 | 114,000 | 115,000 | 8,850 | 11,500 |
| 2006-08-02 | 112,000 | 115,000 | 111,000 | 115,000 | 12,121 | 11,500 |
| 2006-08-01 | 117,000 | 118,000 | 114,000 | 114,000 | 7,267 | 11,400 |
| 2006-07-31 | 114,000 | 118,000 | 113,000 | 117,000 | 7,325 | 11,700 |
| 2006-07-28 | 112,000 | 114,000 | 109,000 | 112,000 | 10,209 | 11,200 |
| 2006-07-27 | 110,000 | 113,000 | 108,000 | 110,000 | 12,973 | 11,000 |
| 2006-07-26 | 117,000 | 122,000 | 111,000 | 111,000 | 8,134 | 11,100 |
| 2006-07-25 | 124,000 | 126,000 | 116,000 | 116,000 | 11,658 | 11,600 |
| 2006-07-24 | 112,000 | 120,000 | 108,000 | 120,000 | 10,231 | 12,000 |
| 2006-07-21 | 116,000 | 118,000 | 114,000 | 115,000 | 6,522 | 11,500 |
| 2006-07-20 | 110,000 | 122,000 | 110,000 | 119,000 | 36,550 | 11,900 |
| 2006-07-19 | 112,000 | 114,000 | 103,000 | 104,000 | 22,820 | 10,400 |
| 2006-07-18 | 112,000 | 112,000 | 99,900 | 106,000 | 23,273 | 10,600 |
| 2006-07-14 | 121,000 | 123,000 | 114,000 | 118,000 | 10,402 | 11,800 |
| 2006-07-13 | 121,000 | 126,000 | 119,000 | 123,000 | 7,506 | 12,300 |
| 2006-07-12 | 125,000 | 127,000 | 121,000 | 123,000 | 7,411 | 12,300 |
| 2006-07-11 | 130,000 | 132,000 | 123,000 | 127,000 | 7,296 | 12,700 |
| 2006-07-10 | 129,000 | 131,000 | 126,000 | 129,000 | 6,266 | 12,900 |
| 2006-07-07 | 136,000 | 137,000 | 131,000 | 131,000 | 4,196 | 13,100 |
| 2006-07-06 | 138,000 | 138,000 | 134,000 | 135,000 | 6,013 | 13,500 |
| 2006-07-05 | 139,000 | 140,000 | 136,000 | 138,000 | 6,244 | 13,800 |
| 2006-07-04 | 144,000 | 145,000 | 140,000 | 142,000 | 9,369 | 14,200 |
| 2006-07-03 | 138,000 | 142,000 | 137,000 | 142,000 | 10,622 | 14,200 |
| 2006-06-30 | 140,000 | 142,000 | 135,000 | 137,000 | 9,606 | 13,700 |
| 2006-06-29 | 138,000 | 138,000 | 133,000 | 138,000 | 7,209 | 13,800 |
| 2006-06-28 | 138,000 | 139,000 | 136,000 | 138,000 | 5,068 | 13,800 |
| 2006-06-27 | 139,000 | 140,000 | 137,000 | 139,000 | 3,551 | 13,900 |
| 2006-06-26 | 138,000 | 140,000 | 136,000 | 138,000 | 6,838 | 13,800 |
| 2006-06-23 | 137,000 | 142,000 | 135,000 | 140,000 | 6,150 | 14,000 |
| 2006-06-22 | 140,000 | 145,000 | 138,000 | 139,000 | 8,228 | 13,900 |
| 2006-06-21 | 142,000 | 144,000 | 132,000 | 136,000 | 11,223 | 13,600 |
| 2006-06-20 | 148,000 | 149,000 | 140,000 | 144,000 | 13,035 | 14,400 |
| 2006-06-19 | 148,000 | 152,000 | 147,000 | 152,000 | 4,108 | 15,200 |
| 2006-06-16 | 147,000 | 149,000 | 146,000 | 148,000 | 7,240 | 14,800 |
| 2006-06-15 | 143,000 | 147,000 | 141,000 | 141,000 | 11,573 | 14,100 |
| 2006-06-14 | 127,000 | 140,000 | 125,000 | 139,000 | 11,454 | 13,900 |
| 2006-06-13 | 128,000 | 131,000 | 125,000 | 128,000 | 5,686 | 12,800 |
| 2006-06-12 | 126,000 | 132,000 | 126,000 | 132,000 | 4,748 | 13,200 |
| 2006-06-09 | 128,000 | 131,000 | 123,000 | 126,000 | 7,258 | 12,600 |
| 2006-06-08 | 130,000 | 130,000 | 119,000 | 121,000 | 13,865 | 12,100 |
| 2006-06-07 | 137,000 | 140,000 | 133,000 | 134,000 | 8,006 | 13,400 |
| 2006-06-06 | 142,000 | 144,000 | 139,000 | 140,000 | 4,516 | 14,000 |
| 2006-06-05 | 144,000 | 149,000 | 139,000 | 146,000 | 4,683 | 14,600 |
| 2006-06-02 | 142,000 | 145,000 | 133,000 | 143,000 | 8,468 | 14,300 |
| 2006-06-01 | 150,000 | 154,000 | 143,000 | 144,000 | 4,637 | 14,400 |
| 2006-05-31 | 144,000 | 151,000 | 142,000 | 148,000 | 5,551 | 14,800 |
| 2006-05-30 | 145,000 | 146,000 | 143,000 | 144,000 | 1,929 | 14,400 |
| 2006-05-29 | 152,000 | 152,000 | 145,000 | 146,000 | 3,941 | 14,600 |
| 2006-05-26 | 159,000 | 159,000 | 150,000 | 153,000 | 5,176 | 15,300 |
| 2006-05-25 | 149,000 | 158,000 | 146,000 | 157,000 | 7,843 | 15,700 |
| 2006-05-24 | 146,000 | 149,000 | 142,000 | 145,000 | 4,916 | 14,500 |
| 2006-05-23 | 145,000 | 148,000 | 141,000 | 144,000 | 9,499 | 14,400 |
| 2006-05-22 | 157,000 | 160,000 | 148,000 | 150,000 | 8,347 | 15,000 |
| 2006-05-19 | 152,000 | 159,000 | 148,000 | 157,000 | 8,120 | 15,700 |
| 2006-05-18 | 133,000 | 155,000 | 133,000 | 155,000 | 14,421 | 15,500 |
| 2006-05-17 | 144,000 | 150,000 | 133,000 | 138,000 | 14,171 | 13,800 |
| 2006-05-16 | 157,000 | 158,000 | 145,000 | 145,000 | 3,720 | 14,500 |
| 2006-05-15 | 155,000 | 159,000 | 154,000 | 156,000 | 3,363 | 15,600 |
| 2006-05-12 | 150,000 | 162,000 | 143,000 | 158,000 | 12,375 | 15,800 |
| 2006-05-11 | 160,000 | 162,000 | 146,000 | 150,000 | 14,215 | 15,000 |
| 2006-05-10 | 164,000 | 165,000 | 156,000 | 159,000 | 5,115 | 15,900 |
| 2006-05-09 | 168,000 | 169,000 | 163,000 | 164,000 | 3,808 | 16,400 |
| 2006-05-08 | 169,000 | 170,000 | 166,000 | 167,000 | 3,618 | 16,700 |
| 2006-05-02 | 168,000 | 170,000 | 166,000 | 168,000 | 2,786 | 16,800 |
| 2006-05-01 | 175,000 | 175,000 | 170,000 | 170,000 | 2,216 | 17,000 |
| 2006-04-28 | 171,000 | 175,000 | 170,000 | 173,000 | 1,734 | 17,300 |
| 2006-04-27 | 175,000 | 175,000 | 171,000 | 173,000 | 2,256 | 17,300 |
| 2006-04-26 | 173,000 | 175,000 | 171,000 | 174,000 | 2,695 | 17,400 |
| 2006-04-25 | 166,000 | 177,000 | 166,000 | 177,000 | 5,030 | 17,700 |
| 2006-04-24 | 168,000 | 173,000 | 164,000 | 165,000 | 4,796 | 16,500 |
| 2006-04-21 | 179,000 | 179,000 | 167,000 | 171,000 | 6,755 | 17,100 |
| 2006-04-20 | 185,000 | 188,000 | 177,000 | 179,000 | 5,149 | 17,900 |
| 2006-04-19 | 184,000 | 186,000 | 181,000 | 184,000 | 4,643 | 18,400 |
| 2006-04-18 | 172,000 | 180,000 | 170,000 | 177,000 | 5,628 | 17,700 |
| 2006-04-17 | 184,000 | 184,000 | 169,000 | 173,000 | 4,666 | 17,300 |
| 2006-04-14 | 182,000 | 187,000 | 180,000 | 184,000 | 6,173 | 18,400 |
| 2006-04-13 | 186,000 | 186,000 | 179,000 | 180,000 | 11,205 | 18,000 |
| 2006-04-12 | 188,000 | 192,000 | 188,000 | 189,000 | 2,673 | 18,900 |
| 2006-04-11 | 189,000 | 193,000 | 188,000 | 191,000 | 1,672 | 19,100 |
| 2006-04-10 | 191,000 | 193,000 | 188,000 | 192,000 | 3,618 | 19,200 |
| 2006-04-07 | 195,000 | 195,000 | 191,000 | 194,000 | 3,180 | 19,400 |
| 2006-04-06 | 194,000 | 198,000 | 191,000 | 193,000 | 5,963 | 19,300 |
| 2006-04-05 | 197,000 | 204,000 | 192,000 | 194,000 | 13,898 | 19,400 |
| 2006-04-04 | 189,000 | 191,000 | 186,000 | 188,000 | 4,561 | 18,800 |
| 2006-04-03 | 185,000 | 188,000 | 185,000 | 188,000 | 5,618 | 18,800 |
| 2006-03-31 | 186,000 | 188,000 | 185,000 | 185,000 | 4,785 | 18,500 |
| 2006-03-30 | 181,000 | 187,000 | 179,000 | 186,000 | 16,130 | 18,600 |
| 2006-03-29 | 172,000 | 184,000 | 172,000 | 180,000 | 16,981 | 18,000 |
| 2006-03-28 | 171,000 | 171,000 | 167,000 | 168,000 | 5,827 | 16,800 |
| 2006-03-27 | 175,000 | 175,000 | 166,000 | 168,000 | 6,342 | 16,800 |
| 2006-03-24 | 173,000 | 177,000 | 171,000 | 174,000 | 9,183 | 17,400 |
| 2006-03-23 | 171,000 | 173,000 | 169,000 | 172,000 | 3,743 | 17,200 |
| 2006-03-22 | 169,000 | 169,000 | 167,000 | 169,000 | 2,166 | 16,900 |
| 2006-03-20 | 166,000 | 170,000 | 166,000 | 168,000 | 1,762 | 16,800 |
| 2006-03-17 | 165,000 | 169,000 | 163,000 | 169,000 | 2,801 | 16,900 |
| 2006-03-16 | 170,000 | 170,000 | 162,000 | 163,000 | 3,851 | 16,300 |
| 2006-03-15 | 173,000 | 174,000 | 165,000 | 169,000 | 7,537 | 16,900 |
| 2006-03-14 | 174,000 | 174,000 | 171,000 | 172,000 | 2,484 | 17,200 |
| 2006-03-13 | 175,000 | 178,000 | 171,000 | 172,000 | 3,284 | 17,200 |
| 2006-03-10 | 169,000 | 174,000 | 167,000 | 173,000 | 6,236 | 17,300 |
| 2006-03-09 | 164,000 | 168,000 | 164,000 | 167,000 | 5,142 | 16,700 |
| 2006-03-08 | 167,000 | 168,000 | 163,000 | 166,000 | 3,756 | 16,600 |
| 2006-03-07 | 170,000 | 172,000 | 165,000 | 166,000 | 4,444 | 16,600 |
| 2006-03-06 | 173,000 | 175,000 | 168,000 | 175,000 | 1,700 | 17,500 |
| 2006-03-03 | 173,000 | 175,000 | 166,000 | 170,000 | 5,348 | 17,000 |
| 2006-03-02 | 191,000 | 194,000 | 175,000 | 175,000 | 5,854 | 17,500 |
| 2006-03-01 | 185,000 | 187,000 | 179,000 | 182,000 | 3,169 | 18,200 |
| 2006-02-28 | 192,000 | 197,000 | 189,000 | 189,000 | 5,080 | 18,900 |
| 2006-02-27 | 195,000 | 200,000 | 183,000 | 187,000 | 4,188 | 18,700 |
| 2006-02-24 | 180,000 | 193,000 | 176,000 | 193,000 | 4,422 | 19,300 |
| 2006-02-23 | 178,000 | 181,000 | 173,000 | 180,000 | 3,355 | 18,000 |
| 2006-02-22 | 181,000 | 182,000 | 170,000 | 170,000 | 3,429 | 17,000 |
| 2006-02-21 | 168,000 | 182,000 | 166,000 | 179,000 | 5,945 | 17,900 |
| 2006-02-20 | 164,000 | 172,000 | 161,000 | 166,000 | 3,009 | 16,600 |
| 2006-02-17 | 180,000 | 181,000 | 171,000 | 176,000 | 2,889 | 17,600 |
| 2006-02-16 | 183,000 | 185,000 | 175,000 | 180,000 | 4,390 | 18,000 |
| 2006-02-15 | 188,000 | 194,000 | 185,000 | 189,000 | 2,492 | 18,900 |
| 2006-02-14 | 181,000 | 190,000 | 165,000 | 185,000 | 5,305 | 18,500 |
| 2006-02-13 | 202,000 | 203,000 | 182,000 | 187,000 | 3,661 | 18,700 |
| 2006-02-10 | 213,000 | 214,000 | 198,000 | 204,000 | 2,754 | 20,400 |
| 2006-02-09 | 210,000 | 213,000 | 207,000 | 208,000 | 2,144 | 20,800 |
| 2006-02-08 | 215,000 | 215,000 | 207,000 | 209,000 | 2,792 | 20,900 |
| 2006-02-07 | 217,000 | 217,000 | 213,000 | 216,000 | 4,163 | 21,600 |
| 2006-02-06 | 213,000 | 217,000 | 210,000 | 215,000 | 6,863 | 21,500 |
| 2006-02-03 | 208,000 | 217,000 | 202,000 | 207,000 | 9,917 | 20,700 |
| 2006-02-02 | 205,000 | 207,000 | 202,000 | 206,000 | 3,484 | 20,600 |
| 2006-02-01 | 210,000 | 210,000 | 199,000 | 201,000 | 4,128 | 20,100 |
| 2006-01-31 | 201,000 | 208,000 | 200,000 | 207,000 | 3,368 | 20,700 |
| 2006-01-30 | 198,000 | 200,000 | 195,000 | 198,000 | 3,520 | 19,800 |
| 2006-01-27 | 193,000 | 193,000 | 188,000 | 192,000 | 3,971 | 19,200 |
| 2006-01-26 | 192,000 | 195,000 | 191,000 | 192,000 | 864 | 19,200 |
| 2006-01-25 | 190,000 | 197,000 | 184,000 | 189,000 | 2,638 | 18,900 |
| 2006-01-24 | 182,000 | 193,000 | 182,000 | 189,000 | 5,048 | 18,900 |
| 2006-01-23 | 175,000 | 181,000 | 168,000 | 173,000 | 6,967 | 17,300 |
| 2006-01-20 | 208,000 | 210,000 | 181,000 | 190,000 | 6,120 | 19,000 |
| 2006-01-19 | 179,000 | 194,000 | 177,000 | 194,000 | 10,839 | 19,400 |
| 2006-01-18 | 164,000 | 175,000 | 161,000 | 161,000 | 14,022 | 16,100 |
| 2006-01-17 | 206,000 | 215,000 | 189,000 | 191,000 | 7,400 | 19,100 |
| 2006-01-16 | 225,000 | 225,000 | 218,000 | 222,000 | 3,081 | 22,200 |
| 2006-01-13 | 205,000 | 220,000 | 205,000 | 219,000 | 6,980 | 21,900 |
| 2006-01-12 | 206,000 | 207,000 | 204,000 | 205,000 | 1,900 | 20,500 |
| 2006-01-11 | 207,000 | 207,000 | 203,000 | 205,000 | 2,607 | 20,500 |
| 2006-01-10 | 210,000 | 211,000 | 205,000 | 208,000 | 2,859 | 20,800 |
| 2006-01-06 | 204,000 | 208,000 | 202,000 | 206,000 | 3,604 | 20,600 |
| 2006-01-05 | 203,000 | 210,000 | 202,000 | 206,000 | 6,745 | 20,600 |
| 2006-01-04 | 203,000 | 204,000 | 199,000 | 199,000 | 2,366 | 19,900 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
