4346 (株)NEXYZ.Group 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 | 9,300 | 9,300 | 9,120 | 9,130 | 3,242 | 913 |
| 2006-12-28 | 9,150 | 9,400 | 9,120 | 9,200 | 5,076 | 920 |
| 2006-12-27 | 9,130 | 9,200 | 9,070 | 9,100 | 4,754 | 910 |
| 2006-12-26 | 9,010 | 9,090 | 8,950 | 9,080 | 6,292 | 908 |
| 2006-12-25 | 9,110 | 9,120 | 9,030 | 9,070 | 5,294 | 907 |
| 2006-12-22 | 9,210 | 9,250 | 9,120 | 9,150 | 5,417 | 915 |
| 2006-12-21 | 9,490 | 9,490 | 9,080 | 9,150 | 11,083 | 915 |
| 2006-12-20 | 9,370 | 9,520 | 9,360 | 9,440 | 7,449 | 944 |
| 2006-12-19 | 9,640 | 9,660 | 9,400 | 9,410 | 6,537 | 941 |
| 2006-12-18 | 9,890 | 9,930 | 9,360 | 9,660 | 7,623 | 966 |
| 2006-12-15 | 10,010 | 10,080 | 9,800 | 9,910 | 6,961 | 991 |
| 2006-12-14 | 9,790 | 10,020 | 9,790 | 9,990 | 6,792 | 999 |
| 2006-12-13 | 9,610 | 9,870 | 9,610 | 9,780 | 5,695 | 978 |
| 2006-12-12 | 9,540 | 9,830 | 9,540 | 9,700 | 8,632 | 970 |
| 2006-12-11 | 9,880 | 9,910 | 9,620 | 9,740 | 12,548 | 974 |
| 2006-12-08 | 10,250 | 10,330 | 10,030 | 10,080 | 7,650 | 1,008 |
| 2006-12-07 | 10,410 | 10,520 | 10,270 | 10,350 | 7,105 | 1,035 |
| 2006-12-06 | 10,640 | 10,640 | 10,310 | 10,510 | 8,244 | 1,051 |
| 2006-12-05 | 10,390 | 10,720 | 10,350 | 10,630 | 11,517 | 1,063 |
| 2006-12-04 | 10,550 | 10,550 | 10,200 | 10,400 | 12,649 | 1,040 |
| 2006-12-01 | 10,000 | 10,240 | 10,000 | 10,150 | 6,609 | 1,015 |
| 2006-11-30 | 9,990 | 10,100 | 9,870 | 10,020 | 8,121 | 1,002 |
| 2006-11-29 | 9,920 | 10,160 | 9,800 | 9,860 | 11,550 | 986 |
| 2006-11-28 | 9,310 | 9,850 | 9,300 | 9,850 | 10,362 | 985 |
| 2006-11-27 | 9,220 | 9,680 | 9,220 | 9,510 | 12,964 | 951 |
| 2006-11-24 | 9,230 | 10,330 | 9,060 | 9,720 | 21,048 | 972 |
| 2006-11-22 | 8,910 | 9,490 | 8,900 | 9,330 | 9,294 | 933 |
| 2006-11-21 | 8,930 | 9,130 | 8,750 | 8,900 | 9,072 | 890 |
| 2006-11-20 | 9,500 | 9,570 | 8,830 | 8,850 | 12,440 | 885 |
| 2006-11-17 | 9,580 | 9,720 | 9,500 | 9,520 | 7,481 | 952 |
| 2006-11-16 | 9,620 | 9,870 | 9,560 | 9,560 | 7,516 | 956 |
| 2006-11-15 | 10,060 | 10,140 | 9,780 | 9,790 | 7,658 | 979 |
| 2006-11-14 | 9,530 | 10,160 | 9,530 | 10,030 | 11,953 | 1,003 |
| 2006-11-13 | 9,650 | 9,880 | 9,500 | 9,550 | 8,970 | 955 |
| 2006-11-10 | 9,850 | 10,280 | 9,710 | 10,040 | 12,862 | 1,004 |
| 2006-11-09 | 10,120 | 10,290 | 9,920 | 9,950 | 12,745 | 995 |
| 2006-11-08 | 10,570 | 10,720 | 10,250 | 10,320 | 15,479 | 1,032 |
| 2006-11-07 | 10,960 | 11,000 | 10,410 | 10,420 | 14,728 | 1,042 |
| 2006-11-06 | 10,900 | 11,210 | 10,810 | 10,900 | 8,725 | 1,090 |
| 2006-11-02 | 11,310 | 11,380 | 10,800 | 11,200 | 21,949 | 1,120 |
| 2006-11-01 | 11,660 | 11,680 | 11,350 | 11,410 | 19,305 | 1,141 |
| 2006-10-31 | 11,580 | 11,820 | 11,320 | 11,570 | 55,871 | 1,157 |
| 2006-10-30 | 10,440 | 12,090 | 10,330 | 11,180 | 97,152 | 1,118 |
| 2006-10-27 | 10,720 | 10,910 | 10,260 | 10,640 | 19,925 | 1,064 |
| 2006-10-26 | 11,090 | 11,540 | 10,670 | 10,710 | 30,290 | 1,071 |
| 2006-10-25 | 11,430 | 12,200 | 10,890 | 11,490 | 105,336 | 1,149 |
| 2006-10-24 | 10,400 | 10,830 | 10,150 | 10,830 | 12,912 | 1,083 |
| 2006-10-23 | 9,900 | 9,920 | 9,690 | 9,830 | 5,779 | 983 |
| 2006-10-20 | 9,800 | 9,870 | 9,600 | 9,600 | 4,632 | 960 |
| 2006-10-19 | 9,780 | 9,880 | 9,530 | 9,810 | 8,704 | 981 |
| 2006-10-18 | 9,430 | 9,590 | 9,210 | 9,580 | 4,677 | 958 |
| 2006-10-17 | 9,880 | 9,880 | 9,310 | 9,420 | 9,388 | 942 |
| 2006-10-16 | 9,150 | 9,810 | 9,120 | 9,730 | 9,136 | 973 |
| 2006-10-13 | 9,000 | 9,190 | 8,930 | 9,080 | 7,185 | 908 |
| 2006-10-12 | 8,410 | 8,990 | 8,410 | 8,860 | 6,190 | 886 |
| 2006-10-11 | 8,950 | 9,100 | 8,540 | 8,580 | 10,585 | 858 |
| 2006-10-10 | 9,280 | 9,440 | 9,000 | 9,040 | 7,911 | 904 |
| 2006-10-06 | 9,350 | 9,550 | 9,320 | 9,550 | 5,308 | 955 |
| 2006-10-05 | 9,630 | 9,690 | 9,250 | 9,550 | 9,262 | 955 |
| 2006-10-04 | 9,900 | 9,950 | 9,680 | 9,700 | 7,134 | 970 |
| 2006-10-03 | 10,050 | 10,240 | 9,880 | 9,920 | 6,285 | 992 |
| 2006-10-02 | 10,400 | 10,460 | 10,000 | 10,040 | 10,413 | 1,004 |
| 2006-09-29 | 9,900 | 10,340 | 9,860 | 10,280 | 11,590 | 1,028 |
| 2006-09-28 | 9,820 | 9,900 | 9,650 | 9,890 | 7,298 | 989 |
| 2006-09-27 | 9,790 | 9,990 | 9,550 | 9,920 | 7,570 | 992 |
| 2006-09-26 | 10,100 | 10,100 | 9,710 | 9,840 | 7,711 | 984 |
| 2006-09-25 | 10,240 | 10,490 | 10,090 | 10,160 | 9,151 | 1,016 |
| 2006-09-22 | 10,240 | 10,240 | 10,040 | 10,100 | 3,600 | 1,010 |
| 2006-09-21 | 10,480 | 10,480 | 10,090 | 10,280 | 4,597 | 1,028 |
| 2006-09-20 | 10,270 | 10,400 | 10,260 | 10,380 | 3,980 | 1,038 |
| 2006-09-19 | 10,530 | 10,530 | 10,260 | 10,260 | 6,415 | 1,026 |
| 2006-09-15 | 10,120 | 10,550 | 10,000 | 10,330 | 6,538 | 1,033 |
| 2006-09-14 | 10,200 | 10,740 | 10,050 | 10,200 | 10,154 | 1,020 |
| 2006-09-13 | 10,950 | 11,170 | 10,400 | 10,400 | 8,165 | 1,040 |
| 2006-09-12 | 11,240 | 11,290 | 10,620 | 10,940 | 11,309 | 1,094 |
| 2006-09-11 | 11,780 | 11,860 | 11,350 | 11,420 | 6,739 | 1,142 |
| 2006-09-08 | 11,900 | 12,000 | 11,780 | 11,880 | 4,895 | 1,188 |
| 2006-09-07 | 11,900 | 12,180 | 11,900 | 11,940 | 3,765 | 1,194 |
| 2006-09-06 | 12,270 | 12,270 | 11,950 | 11,950 | 5,359 | 1,195 |
| 2006-09-05 | 11,970 | 12,300 | 11,970 | 12,300 | 9,384 | 1,230 |
| 2006-09-04 | 11,930 | 12,080 | 11,930 | 11,960 | 7,793 | 1,196 |
| 2006-09-01 | 11,930 | 12,080 | 11,850 | 12,010 | 7,002 | 1,201 |
| 2006-08-31 | 11,440 | 12,080 | 11,440 | 11,950 | 10,316 | 1,195 |
| 2006-08-30 | 11,300 | 11,400 | 10,880 | 11,350 | 12,937 | 1,135 |
| 2006-08-29 | 12,170 | 12,190 | 11,320 | 11,470 | 14,174 | 1,147 |
| 2006-08-28 | 12,270 | 12,280 | 12,110 | 12,210 | 7,022 | 1,221 |
| 2006-08-25 | 12,040 | 12,250 | 11,970 | 12,250 | 6,972 | 1,225 |
| 2006-08-24 | 12,160 | 12,300 | 11,920 | 12,040 | 7,753 | 1,204 |
| 2006-08-23 | 11,800 | 12,200 | 11,760 | 12,150 | 9,057 | 1,215 |
| 2006-08-22 | 11,480 | 11,830 | 11,450 | 11,700 | 5,076 | 1,170 |
| 2006-08-21 | 11,900 | 11,900 | 11,510 | 11,590 | 6,783 | 1,159 |
| 2006-08-18 | 11,760 | 11,990 | 11,580 | 11,700 | 5,897 | 1,170 |
| 2006-08-17 | 12,000 | 12,170 | 11,930 | 11,930 | 9,108 | 1,193 |
| 2006-08-16 | 11,930 | 11,990 | 11,800 | 11,930 | 6,961 | 1,193 |
| 2006-08-15 | 11,500 | 11,830 | 11,420 | 11,780 | 8,306 | 1,178 |
| 2006-08-14 | 11,190 | 11,500 | 11,120 | 11,470 | 5,380 | 1,147 |
| 2006-08-11 | 11,400 | 11,540 | 11,130 | 11,300 | 5,298 | 1,130 |
| 2006-08-10 | 10,910 | 11,600 | 10,890 | 11,440 | 8,332 | 1,144 |
| 2006-08-09 | 10,700 | 11,230 | 10,680 | 11,080 | 9,367 | 1,108 |
| 2006-08-08 | 11,040 | 11,200 | 10,780 | 10,870 | 5,526 | 1,087 |
| 2006-08-07 | 11,310 | 11,480 | 11,060 | 11,240 | 8,551 | 1,124 |
| 2006-08-04 | 11,360 | 11,390 | 11,300 | 11,360 | 6,975 | 1,136 |
| 2006-08-03 | 11,700 | 11,710 | 11,350 | 11,410 | 10,852 | 1,141 |
| 2006-08-02 | 11,180 | 11,750 | 11,120 | 11,640 | 24,373 | 1,164 |
| 2006-08-01 | 10,160 | 11,660 | 10,160 | 11,450 | 41,872 | 1,145 |
| 2006-07-31 | 10,440 | 10,590 | 10,310 | 10,520 | 16,732 | 1,052 |
| 2006-07-28 | 10,080 | 10,280 | 9,900 | 10,280 | 9,401 | 1,028 |
| 2006-07-27 | 9,800 | 10,170 | 9,430 | 10,120 | 12,419 | 1,012 |
| 2006-07-26 | 10,150 | 10,400 | 9,850 | 9,880 | 13,042 | 988 |
| 2006-07-25 | 10,400 | 10,470 | 10,100 | 10,150 | 19,534 | 1,015 |
| 2006-07-24 | 9,800 | 10,290 | 9,570 | 10,200 | 25,214 | 1,020 |
| 2006-07-21 | 9,110 | 10,100 | 9,080 | 9,920 | 28,529 | 992 |
| 2006-07-20 | 8,900 | 9,140 | 8,860 | 9,100 | 10,833 | 910 |
| 2006-07-19 | 8,620 | 8,970 | 8,520 | 8,760 | 12,880 | 876 |
| 2006-07-18 | 8,820 | 8,960 | 8,490 | 8,520 | 16,760 | 852 |
| 2006-07-14 | 9,060 | 9,190 | 8,900 | 8,970 | 9,486 | 897 |
| 2006-07-13 | 9,000 | 9,300 | 8,810 | 9,260 | 12,253 | 926 |
| 2006-07-12 | 9,330 | 9,360 | 9,020 | 9,150 | 16,545 | 915 |
| 2006-07-11 | 9,950 | 9,950 | 9,330 | 9,360 | 17,622 | 936 |
| 2006-07-10 | 10,370 | 10,370 | 9,700 | 9,990 | 15,846 | 999 |
| 2006-07-07 | 10,430 | 10,500 | 10,330 | 10,480 | 9,926 | 1,048 |
| 2006-07-06 | 10,400 | 10,500 | 10,320 | 10,390 | 8,805 | 1,039 |
| 2006-07-05 | 10,310 | 10,630 | 10,240 | 10,500 | 10,894 | 1,050 |
| 2006-07-04 | 10,420 | 10,600 | 10,300 | 10,510 | 13,977 | 1,051 |
| 2006-07-03 | 10,270 | 10,680 | 10,270 | 10,540 | 18,365 | 1,054 |
| 2006-06-30 | 10,400 | 10,420 | 10,210 | 10,250 | 17,690 | 1,025 |
| 2006-06-29 | 10,160 | 10,240 | 9,940 | 10,200 | 18,717 | 1,020 |
| 2006-06-28 | 9,750 | 10,050 | 9,750 | 9,950 | 14,579 | 995 |
| 2006-06-27 | 10,380 | 10,400 | 9,660 | 10,050 | 41,104 | 1,005 |
| 2006-06-26 | 9,680 | 10,520 | 9,630 | 10,100 | 104,126 | 1,010 |
| 2006-06-23 | 8,670 | 9,520 | 8,620 | 9,520 | 70,065 | 952 |
| 2006-06-22 | 8,400 | 8,590 | 8,350 | 8,520 | 4,113 | 852 |
| 2006-06-21 | 8,580 | 8,590 | 8,250 | 8,280 | 6,728 | 828 |
| 2006-06-20 | 8,640 | 8,760 | 8,400 | 8,480 | 7,505 | 848 |
| 2006-06-19 | 8,450 | 8,700 | 8,450 | 8,640 | 9,761 | 864 |
| 2006-06-16 | 8,600 | 8,600 | 8,410 | 8,490 | 7,822 | 849 |
| 2006-06-15 | 8,510 | 8,590 | 8,280 | 8,350 | 13,143 | 835 |
| 2006-06-14 | 8,000 | 8,510 | 7,960 | 8,390 | 12,287 | 839 |
| 2006-06-13 | 8,190 | 8,580 | 8,000 | 8,140 | 15,818 | 814 |
| 2006-06-12 | 7,850 | 8,440 | 7,850 | 8,350 | 11,551 | 835 |
| 2006-06-09 | 7,700 | 8,090 | 7,590 | 7,820 | 14,544 | 782 |
| 2006-06-08 | 7,900 | 8,070 | 7,540 | 7,560 | 18,112 | 756 |
| 2006-06-07 | 8,080 | 8,190 | 8,000 | 8,040 | 11,541 | 804 |
| 2006-06-06 | 7,810 | 8,100 | 7,810 | 7,930 | 7,745 | 793 |
| 2006-06-05 | 7,670 | 8,260 | 7,670 | 8,100 | 12,919 | 810 |
| 2006-06-02 | 7,720 | 7,870 | 7,300 | 7,870 | 21,579 | 787 |
| 2006-06-01 | 8,000 | 8,390 | 7,770 | 7,830 | 20,284 | 783 |
| 2006-05-31 | 8,090 | 8,680 | 7,900 | 8,070 | 29,335 | 807 |
| 2006-05-30 | 8,500 | 8,510 | 8,080 | 8,110 | 22,200 | 811 |
| 2006-05-29 | 9,040 | 9,090 | 8,730 | 8,770 | 23,471 | 877 |
| 2006-05-26 | 9,420 | 9,430 | 9,100 | 9,140 | 13,345 | 914 |
| 2006-05-25 | 9,430 | 9,460 | 9,330 | 9,420 | 8,147 | 942 |
| 2006-05-24 | 9,600 | 9,850 | 9,260 | 9,320 | 16,619 | 932 |
| 2006-05-23 | 9,900 | 10,180 | 9,820 | 9,850 | 11,426 | 985 |
| 2006-05-22 | 10,270 | 10,440 | 9,900 | 9,990 | 13,672 | 999 |
| 2006-05-19 | 9,670 | 10,300 | 9,650 | 10,240 | 15,587 | 1,024 |
| 2006-05-18 | 9,520 | 10,320 | 9,110 | 10,070 | 32,983 | 1,007 |
| 2006-05-17 | 9,900 | 10,240 | 9,260 | 9,430 | 34,746 | 943 |
| 2006-05-16 | 11,130 | 11,230 | 10,700 | 10,700 | 8,276 | 1,070 |
| 2006-05-15 | 11,100 | 11,370 | 11,080 | 11,260 | 4,069 | 1,126 |
| 2006-05-12 | 11,520 | 11,570 | 11,100 | 11,460 | 8,858 | 1,146 |
| 2006-05-11 | 11,550 | 11,960 | 11,540 | 11,580 | 7,449 | 1,158 |
| 2006-05-10 | 11,780 | 11,790 | 11,580 | 11,580 | 6,201 | 1,158 |
| 2006-05-09 | 12,050 | 12,120 | 11,780 | 11,830 | 6,953 | 1,183 |
| 2006-05-08 | 12,300 | 12,340 | 11,970 | 12,050 | 12,933 | 1,205 |
| 2006-05-02 | 12,340 | 12,460 | 12,230 | 12,330 | 6,760 | 1,233 |
| 2006-05-01 | 12,700 | 12,700 | 12,340 | 12,420 | 11,319 | 1,242 |
| 2006-04-28 | 12,700 | 12,890 | 12,400 | 12,750 | 10,065 | 1,275 |
| 2006-04-27 | 12,350 | 13,010 | 12,340 | 12,550 | 17,561 | 1,255 |
| 2006-04-26 | 12,200 | 12,420 | 12,010 | 12,230 | 6,369 | 1,223 |
| 2006-04-25 | 11,550 | 12,670 | 11,550 | 12,350 | 13,755 | 1,235 |
| 2006-04-24 | 11,900 | 11,900 | 11,560 | 11,560 | 8,604 | 1,156 |
| 2006-04-21 | 12,500 | 12,780 | 12,000 | 12,050 | 14,464 | 1,205 |
| 2006-04-20 | 12,990 | 12,990 | 12,320 | 12,320 | 12,420 | 1,232 |
| 2006-04-19 | 13,210 | 13,210 | 12,800 | 12,840 | 7,393 | 1,284 |
| 2006-04-18 | 12,350 | 13,500 | 12,350 | 13,010 | 13,344 | 1,301 |
| 2006-04-17 | 13,340 | 13,350 | 12,610 | 12,660 | 22,124 | 1,266 |
| 2006-04-14 | 13,500 | 13,940 | 13,130 | 13,280 | 57,106 | 1,328 |
| 2006-04-13 | 12,200 | 14,200 | 12,190 | 14,000 | 108,596 | 1,400 |
| 2006-04-12 | 12,200 | 12,300 | 12,130 | 12,200 | 5,104 | 1,220 |
| 2006-04-11 | 12,510 | 12,610 | 12,230 | 12,350 | 9,863 | 1,235 |
| 2006-04-10 | 12,760 | 12,760 | 12,480 | 12,540 | 7,524 | 1,254 |
| 2006-04-07 | 12,450 | 12,930 | 12,420 | 12,680 | 9,895 | 1,268 |
| 2006-04-06 | 12,500 | 12,790 | 12,380 | 12,420 | 12,167 | 1,242 |
| 2006-04-05 | 12,910 | 13,250 | 12,480 | 12,510 | 18,241 | 1,251 |
| 2006-04-04 | 13,200 | 13,500 | 12,980 | 13,100 | 32,014 | 1,310 |
| 2006-04-03 | 12,200 | 12,890 | 12,100 | 12,880 | 19,782 | 1,288 |
| 2006-03-31 | 11,550 | 11,950 | 11,500 | 11,830 | 9,912 | 1,183 |
| 2006-03-30 | 11,590 | 11,630 | 11,420 | 11,480 | 8,162 | 1,148 |
| 2006-03-29 | 11,300 | 11,590 | 11,210 | 11,440 | 7,355 | 1,144 |
| 2006-03-28 | 11,500 | 11,500 | 11,000 | 11,280 | 8,014 | 1,128 |
| 2006-03-27 | 11,200 | 11,700 | 11,200 | 11,470 | 11,949 | 1,147 |
| 2006-03-24 | 11,200 | 11,250 | 11,150 | 11,180 | 5,761 | 1,118 |
| 2006-03-23 | 11,300 | 11,330 | 11,200 | 11,230 | 6,774 | 1,123 |
| 2006-03-22 | 11,200 | 11,350 | 11,170 | 11,200 | 7,509 | 1,120 |
| 2006-03-20 | 11,290 | 11,320 | 11,100 | 11,160 | 8,276 | 1,116 |
| 2006-03-17 | 11,290 | 11,400 | 10,990 | 11,250 | 10,480 | 1,125 |
| 2006-03-16 | 11,050 | 11,230 | 10,970 | 10,990 | 9,571 | 1,099 |
| 2006-03-15 | 11,150 | 11,440 | 11,030 | 11,160 | 9,933 | 1,116 |
| 2006-03-14 | 11,380 | 11,490 | 11,000 | 11,160 | 15,078 | 1,116 |
| 2006-03-13 | 11,350 | 11,400 | 11,080 | 11,270 | 14,460 | 1,127 |
| 2006-03-10 | 10,990 | 11,110 | 10,890 | 10,950 | 15,216 | 1,095 |
| 2006-03-09 | 10,990 | 11,180 | 10,730 | 10,840 | 15,293 | 1,084 |
| 2006-03-08 | 10,700 | 11,160 | 10,510 | 10,850 | 12,211 | 1,085 |
| 2006-03-07 | 11,100 | 11,150 | 10,750 | 10,910 | 14,269 | 1,091 |
| 2006-03-06 | 10,900 | 11,290 | 10,900 | 11,150 | 19,857 | 1,115 |
| 2006-03-03 | 11,100 | 11,320 | 10,850 | 10,890 | 20,553 | 1,089 |
| 2006-03-02 | 11,500 | 11,790 | 11,100 | 11,290 | 15,933 | 1,129 |
| 2006-03-01 | 11,500 | 11,970 | 11,210 | 11,390 | 32,228 | 1,139 |
| 2006-02-28 | 12,700 | 12,980 | 12,000 | 12,090 | 25,422 | 1,209 |
| 2006-02-27 | 13,080 | 13,760 | 12,700 | 12,700 | 26,878 | 1,270 |
| 2006-02-24 | 12,500 | 13,340 | 12,100 | 13,020 | 28,307 | 1,302 |
| 2006-02-23 | 11,620 | 12,270 | 11,160 | 12,000 | 23,859 | 1,200 |
| 2006-02-22 | 11,050 | 11,780 | 10,900 | 11,600 | 27,613 | 1,160 |
| 2006-02-21 | 9,750 | 10,850 | 9,700 | 10,850 | 32,982 | 1,085 |
| 2006-02-20 | 10,650 | 11,250 | 9,850 | 9,850 | 43,393 | 985 |
| 2006-02-17 | 12,960 | 13,480 | 11,760 | 11,850 | 39,163 | 1,185 |
| 2006-02-16 | 14,100 | 14,450 | 13,700 | 13,760 | 10,414 | 1,376 |
| 2006-02-15 | 14,940 | 15,200 | 14,080 | 14,200 | 11,435 | 1,420 |
| 2006-02-14 | 14,250 | 14,500 | 12,950 | 14,200 | 21,152 | 1,420 |
| 2006-02-13 | 16,000 | 16,090 | 14,770 | 14,850 | 11,833 | 1,485 |
| 2006-02-10 | 16,530 | 16,690 | 15,950 | 16,140 | 11,358 | 1,614 |
| 2006-02-09 | 16,580 | 16,900 | 16,510 | 16,530 | 7,212 | 1,653 |
| 2006-02-08 | 16,930 | 16,970 | 16,500 | 16,510 | 8,063 | 1,651 |
| 2006-02-07 | 16,810 | 16,970 | 16,660 | 16,910 | 7,304 | 1,691 |
| 2006-02-06 | 16,700 | 16,980 | 16,430 | 16,830 | 10,364 | 1,683 |
| 2006-02-03 | 16,620 | 17,000 | 16,500 | 16,750 | 7,630 | 1,675 |
| 2006-02-02 | 17,000 | 17,110 | 16,620 | 16,760 | 7,789 | 1,676 |
| 2006-02-01 | 16,880 | 17,160 | 16,830 | 16,870 | 9,400 | 1,687 |
| 2006-01-31 | 17,100 | 17,300 | 16,850 | 16,870 | 11,304 | 1,687 |
| 2006-01-30 | 17,310 | 17,770 | 17,050 | 17,070 | 13,580 | 1,707 |
| 2006-01-27 | 17,270 | 17,380 | 16,900 | 17,110 | 10,453 | 1,711 |
| 2006-01-26 | 16,900 | 17,380 | 16,890 | 17,070 | 9,059 | 1,707 |
| 2006-01-25 | 17,500 | 17,950 | 16,600 | 16,850 | 15,952 | 1,685 |
| 2006-01-24 | 17,180 | 17,490 | 16,420 | 17,310 | 15,476 | 1,731 |
| 2006-01-23 | 16,910 | 17,440 | 15,900 | 15,980 | 18,557 | 1,598 |
| 2006-01-20 | 18,510 | 19,390 | 17,090 | 17,510 | 24,501 | 1,751 |
| 2006-01-19 | 16,200 | 18,600 | 16,060 | 18,590 | 31,681 | 1,859 |
| 2006-01-18 | 17,700 | 17,740 | 16,600 | 16,600 | 19,826 | 1,660 |
| 2006-01-17 | 19,400 | 20,000 | 18,250 | 18,600 | 41,308 | 1,860 |
| 2006-01-16 | 18,500 | 20,100 | 17,610 | 20,100 | 76,343 | 2,010 |
| 2006-01-13 | 20,080 | 20,460 | 18,710 | 18,850 | 90,367 | 1,885 |
| 2006-01-12 | 18,370 | 19,650 | 18,350 | 19,490 | 105,386 | 1,949 |
| 2006-01-11 | 17,210 | 18,100 | 17,210 | 18,080 | 88,603 | 1,808 |
| 2006-01-10 | 15,560 | 17,080 | 15,550 | 16,960 | 57,907 | 1,696 |
| 2006-01-06 | 15,370 | 15,530 | 15,290 | 15,510 | 16,342 | 1,551 |
| 2006-01-05 | 16,000 | 16,000 | 15,330 | 15,430 | 33,929 | 1,543 |
| 2006-01-04 | 15,740 | 15,980 | 15,500 | 15,830 | 21,745 | 1,583 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
