4348 インフォコム(株) 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 | 97,000 | 98,300 | 97,000 | 97,800 | 170 | 244.50 |
| 2006-12-28 | 98,400 | 98,400 | 97,000 | 98,000 | 165 | 245 |
| 2006-12-27 | 100,000 | 100,000 | 97,200 | 98,200 | 227 | 245.50 |
| 2006-12-26 | 96,900 | 99,800 | 96,500 | 99,800 | 273 | 249.50 |
| 2006-12-25 | 97,900 | 98,000 | 97,000 | 97,900 | 335 | 244.75 |
| 2006-12-22 | 99,500 | 99,900 | 97,000 | 99,900 | 336 | 249.75 |
| 2006-12-21 | 100,000 | 101,000 | 99,500 | 100,000 | 294 | 250 |
| 2006-12-20 | 101,000 | 103,000 | 100,000 | 101,000 | 256 | 252.50 |
| 2006-12-19 | 102,000 | 105,000 | 101,000 | 103,000 | 549 | 257.50 |
| 2006-12-18 | 103,000 | 103,000 | 101,000 | 103,000 | 573 | 257.50 |
| 2006-12-15 | 96,800 | 99,800 | 96,400 | 99,800 | 448 | 249.50 |
| 2006-12-14 | 94,300 | 95,900 | 94,300 | 95,300 | 218 | 238.25 |
| 2006-12-13 | 93,900 | 95,000 | 93,600 | 94,200 | 211 | 235.50 |
| 2006-12-12 | 94,500 | 94,800 | 93,900 | 93,900 | 181 | 234.75 |
| 2006-12-11 | 94,800 | 95,000 | 94,600 | 94,800 | 172 | 237 |
| 2006-12-08 | 94,500 | 96,600 | 94,500 | 94,800 | 242 | 237 |
| 2006-12-07 | 97,000 | 97,000 | 94,800 | 95,200 | 213 | 238 |
| 2006-12-06 | 98,900 | 98,900 | 95,700 | 96,100 | 260 | 240.25 |
| 2006-12-05 | 98,900 | 99,000 | 97,300 | 97,800 | 162 | 244.50 |
| 2006-12-04 | 98,200 | 99,000 | 96,900 | 97,800 | 80 | 244.50 |
| 2006-12-01 | 98,000 | 98,000 | 96,500 | 97,800 | 109 | 244.50 |
| 2006-11-30 | 98,800 | 98,800 | 97,600 | 98,200 | 126 | 245.50 |
| 2006-11-29 | 95,700 | 98,000 | 95,600 | 96,300 | 125 | 240.75 |
| 2006-11-28 | 94,500 | 97,000 | 93,500 | 95,300 | 195 | 238.25 |
| 2006-11-27 | 92,000 | 93,500 | 91,500 | 93,500 | 140 | 233.75 |
| 2006-11-24 | 92,300 | 92,300 | 88,800 | 92,100 | 182 | 230.25 |
| 2006-11-22 | 87,000 | 92,500 | 86,700 | 90,600 | 372 | 226.50 |
| 2006-11-21 | 92,100 | 92,100 | 88,000 | 88,400 | 557 | 221 |
| 2006-11-20 | 98,400 | 98,400 | 92,100 | 92,100 | 695 | 230.25 |
| 2006-11-17 | 99,000 | 99,800 | 98,200 | 99,400 | 237 | 248.50 |
| 2006-11-16 | 101,000 | 102,000 | 99,500 | 100,000 | 143 | 250 |
| 2006-11-15 | 100,000 | 101,000 | 99,600 | 101,000 | 140 | 252.50 |
| 2006-11-14 | 103,000 | 103,000 | 100,000 | 101,000 | 218 | 252.50 |
| 2006-11-13 | 102,000 | 103,000 | 99,000 | 101,000 | 315 | 252.50 |
| 2006-11-10 | 100,000 | 103,000 | 100,000 | 103,000 | 376 | 257.50 |
| 2006-11-09 | 104,000 | 105,000 | 100,000 | 103,000 | 399 | 257.50 |
| 2006-11-08 | 106,000 | 106,000 | 104,000 | 105,000 | 262 | 262.50 |
| 2006-11-07 | 107,000 | 107,000 | 106,000 | 106,000 | 100 | 265 |
| 2006-11-06 | 107,000 | 107,000 | 106,000 | 106,000 | 162 | 265 |
| 2006-11-02 | 109,000 | 109,000 | 107,000 | 107,000 | 255 | 267.50 |
| 2006-11-01 | 109,000 | 110,000 | 109,000 | 110,000 | 67 | 275 |
| 2006-10-31 | 110,000 | 110,000 | 109,000 | 109,000 | 206 | 272.50 |
| 2006-10-30 | 110,000 | 111,000 | 109,000 | 110,000 | 170 | 275 |
| 2006-10-27 | 109,000 | 111,000 | 109,000 | 109,000 | 261 | 272.50 |
| 2006-10-26 | 109,000 | 110,000 | 107,000 | 109,000 | 128 | 272.50 |
| 2006-10-25 | 110,000 | 110,000 | 109,000 | 109,000 | 239 | 272.50 |
| 2006-10-24 | 111,000 | 111,000 | 108,000 | 110,000 | 511 | 275 |
| 2006-10-23 | 111,000 | 112,000 | 109,000 | 111,000 | 278 | 277.50 |
| 2006-10-20 | 112,000 | 113,000 | 111,000 | 112,000 | 244 | 280 |
| 2006-10-19 | 113,000 | 114,000 | 110,000 | 112,000 | 433 | 280 |
| 2006-10-18 | 108,000 | 111,000 | 106,000 | 111,000 | 412 | 277.50 |
| 2006-10-17 | 109,000 | 110,000 | 107,000 | 108,000 | 329 | 270 |
| 2006-10-16 | 105,000 | 108,000 | 104,000 | 107,000 | 458 | 267.50 |
| 2006-10-13 | 104,000 | 105,000 | 103,000 | 104,000 | 321 | 260 |
| 2006-10-12 | 103,000 | 104,000 | 102,000 | 104,000 | 289 | 260 |
| 2006-10-11 | 105,000 | 105,000 | 102,000 | 105,000 | 431 | 262.50 |
| 2006-10-10 | 106,000 | 107,000 | 104,000 | 105,000 | 275 | 262.50 |
| 2006-10-06 | 109,000 | 109,000 | 108,000 | 108,000 | 141 | 270 |
| 2006-10-05 | 109,000 | 109,000 | 108,000 | 108,000 | 97 | 270 |
| 2006-10-04 | 108,000 | 109,000 | 107,000 | 108,000 | 217 | 270 |
| 2006-10-03 | 109,000 | 109,000 | 107,000 | 108,000 | 273 | 270 |
| 2006-10-02 | 109,000 | 110,000 | 108,000 | 109,000 | 163 | 272.50 |
| 2006-09-29 | 109,000 | 110,000 | 108,000 | 108,000 | 234 | 270 |
| 2006-09-28 | 107,000 | 108,000 | 107,000 | 108,000 | 142 | 270 |
| 2006-09-27 | 108,000 | 108,000 | 106,000 | 107,000 | 215 | 267.50 |
| 2006-09-26 | 108,000 | 108,000 | 106,000 | 108,000 | 175 | 270 |
| 2006-09-25 | 105,000 | 108,000 | 105,000 | 108,000 | 246 | 270 |
| 2006-09-22 | 106,000 | 108,000 | 105,000 | 107,000 | 183 | 267.50 |
| 2006-09-21 | 107,000 | 107,000 | 105,000 | 107,000 | 369 | 267.50 |
| 2006-09-20 | 106,000 | 107,000 | 104,000 | 105,000 | 276 | 262.50 |
| 2006-09-19 | 108,000 | 110,000 | 107,000 | 108,000 | 256 | 270 |
| 2006-09-15 | 104,000 | 107,000 | 102,000 | 106,000 | 567 | 265 |
| 2006-09-14 | 108,000 | 109,000 | 105,000 | 106,000 | 586 | 265 |
| 2006-09-13 | 113,000 | 113,000 | 100,000 | 108,000 | 1,406 | 270 |
| 2006-09-12 | 115,000 | 115,000 | 113,000 | 114,000 | 226 | 285 |
| 2006-09-11 | 114,000 | 117,000 | 114,000 | 115,000 | 317 | 287.50 |
| 2006-09-08 | 115,000 | 115,000 | 113,000 | 114,000 | 278 | 285 |
| 2006-09-07 | 114,000 | 115,000 | 113,000 | 115,000 | 362 | 287.50 |
| 2006-09-06 | 116,000 | 117,000 | 114,000 | 115,000 | 339 | 287.50 |
| 2006-09-05 | 116,000 | 117,000 | 115,000 | 116,000 | 239 | 290 |
| 2006-09-04 | 116,000 | 116,000 | 115,000 | 115,000 | 135 | 287.50 |
| 2006-09-01 | 115,000 | 116,000 | 114,000 | 114,000 | 202 | 285 |
| 2006-08-31 | 115,000 | 116,000 | 114,000 | 114,000 | 261 | 285 |
| 2006-08-30 | 115,000 | 117,000 | 114,000 | 114,000 | 406 | 285 |
| 2006-08-29 | 116,000 | 117,000 | 115,000 | 116,000 | 266 | 290 |
| 2006-08-28 | 118,000 | 118,000 | 115,000 | 116,000 | 623 | 290 |
| 2006-08-25 | 119,000 | 119,000 | 118,000 | 118,000 | 297 | 295 |
| 2006-08-24 | 120,000 | 121,000 | 118,000 | 119,000 | 588 | 297.50 |
| 2006-08-23 | 119,000 | 124,000 | 118,000 | 121,000 | 1,421 | 302.50 |
| 2006-08-22 | 118,000 | 120,000 | 117,000 | 119,000 | 292 | 297.50 |
| 2006-08-21 | 119,000 | 120,000 | 117,000 | 118,000 | 270 | 295 |
| 2006-08-18 | 117,000 | 119,000 | 116,000 | 119,000 | 396 | 297.50 |
| 2006-08-17 | 120,000 | 121,000 | 117,000 | 117,000 | 613 | 292.50 |
| 2006-08-16 | 120,000 | 123,000 | 118,000 | 119,000 | 1,341 | 297.50 |
| 2006-08-15 | 118,000 | 119,000 | 115,000 | 118,000 | 820 | 295 |
| 2006-08-14 | 116,000 | 117,000 | 115,000 | 117,000 | 412 | 292.50 |
| 2006-08-11 | 118,000 | 118,000 | 114,000 | 116,000 | 962 | 290 |
| 2006-08-10 | 119,000 | 120,000 | 116,000 | 117,000 | 1,085 | 292.50 |
| 2006-08-09 | 120,000 | 130,000 | 116,000 | 118,000 | 11,038 | 295 |
| 2006-08-08 | 112,000 | 115,000 | 111,000 | 114,000 | 268 | 285 |
| 2006-08-07 | 117,000 | 120,000 | 112,000 | 112,000 | 572 | 280 |
| 2006-08-04 | 120,000 | 121,000 | 115,000 | 118,000 | 669 | 295 |
| 2006-08-03 | 115,000 | 122,000 | 112,000 | 120,000 | 1,174 | 300 |
| 2006-08-02 | 109,000 | 115,000 | 109,000 | 115,000 | 700 | 287.50 |
| 2006-08-01 | 110,000 | 111,000 | 109,000 | 110,000 | 295 | 275 |
| 2006-07-31 | 110,000 | 112,000 | 108,000 | 110,000 | 510 | 275 |
| 2006-07-28 | 104,000 | 107,000 | 104,000 | 106,000 | 602 | 265 |
| 2006-07-27 | 107,000 | 109,000 | 101,000 | 106,000 | 1,250 | 265 |
| 2006-07-26 | 116,000 | 117,000 | 111,000 | 111,000 | 839 | 277.50 |
| 2006-07-25 | 117,000 | 118,000 | 113,000 | 115,000 | 437 | 287.50 |
| 2006-07-24 | 112,000 | 115,000 | 112,000 | 114,000 | 425 | 285 |
| 2006-07-21 | 113,000 | 116,000 | 113,000 | 115,000 | 289 | 287.50 |
| 2006-07-20 | 115,000 | 118,000 | 114,000 | 118,000 | 621 | 295 |
| 2006-07-19 | 110,000 | 113,000 | 106,000 | 111,000 | 1,032 | 277.50 |
| 2006-07-18 | 118,000 | 119,000 | 107,000 | 111,000 | 1,362 | 277.50 |
| 2006-07-14 | 123,000 | 123,000 | 120,000 | 120,000 | 653 | 300 |
| 2006-07-13 | 125,000 | 127,000 | 123,000 | 124,000 | 821 | 310 |
| 2006-07-12 | 129,000 | 130,000 | 126,000 | 126,000 | 568 | 315 |
| 2006-07-11 | 131,000 | 131,000 | 126,000 | 127,000 | 890 | 317.50 |
| 2006-07-10 | 126,000 | 131,000 | 125,000 | 131,000 | 1,026 | 327.50 |
| 2006-07-07 | 136,000 | 139,000 | 128,000 | 130,000 | 2,993 | 325 |
| 2006-07-06 | 130,000 | 134,000 | 130,000 | 132,000 | 703 | 330 |
| 2006-07-05 | 132,000 | 134,000 | 128,000 | 132,000 | 1,299 | 330 |
| 2006-07-04 | 136,000 | 137,000 | 133,000 | 136,000 | 1,650 | 340 |
| 2006-07-03 | 127,000 | 140,000 | 125,000 | 135,000 | 4,746 | 337.50 |
| 2006-06-30 | 128,000 | 128,000 | 123,000 | 125,000 | 1,251 | 312.50 |
| 2006-06-29 | 121,000 | 127,000 | 120,000 | 125,000 | 1,410 | 312.50 |
| 2006-06-28 | 119,000 | 121,000 | 119,000 | 120,000 | 341 | 300 |
| 2006-06-27 | 121,000 | 122,000 | 119,000 | 121,000 | 265 | 302.50 |
| 2006-06-26 | 122,000 | 122,000 | 120,000 | 120,000 | 362 | 300 |
| 2006-06-23 | 123,000 | 124,000 | 120,000 | 122,000 | 506 | 305 |
| 2006-06-22 | 123,000 | 125,000 | 122,000 | 123,000 | 498 | 307.50 |
| 2006-06-21 | 124,000 | 125,000 | 121,000 | 123,000 | 653 | 307.50 |
| 2006-06-20 | 127,000 | 129,000 | 122,000 | 123,000 | 1,217 | 307.50 |
| 2006-06-19 | 125,000 | 127,000 | 124,000 | 127,000 | 706 | 317.50 |
| 2006-06-16 | 127,000 | 127,000 | 123,000 | 124,000 | 1,735 | 310 |
| 2006-06-15 | 127,000 | 128,000 | 121,000 | 123,000 | 3,029 | 307.50 |
| 2006-06-14 | 119,000 | 127,000 | 119,000 | 124,000 | 1,486 | 310 |
| 2006-06-13 | 120,000 | 123,000 | 119,000 | 120,000 | 715 | 300 |
| 2006-06-12 | 118,000 | 123,000 | 115,000 | 122,000 | 939 | 305 |
| 2006-06-09 | 121,000 | 123,000 | 115,000 | 118,000 | 1,836 | 295 |
| 2006-06-08 | 116,000 | 118,000 | 114,000 | 117,000 | 1,114 | 292.50 |
| 2006-06-07 | 123,000 | 128,000 | 117,000 | 120,000 | 1,894 | 300 |
| 2006-06-06 | 120,000 | 125,000 | 120,000 | 123,000 | 1,281 | 307.50 |
| 2006-06-05 | 122,000 | 131,000 | 119,000 | 126,000 | 2,575 | 315 |
| 2006-06-02 | 115,000 | 124,000 | 98,100 | 124,000 | 3,782 | 310 |
| 2006-06-01 | 127,000 | 128,000 | 114,000 | 115,000 | 3,123 | 287.50 |
| 2006-05-31 | 126,000 | 132,000 | 121,000 | 123,000 | 3,177 | 307.50 |
| 2006-05-30 | 133,000 | 137,000 | 127,000 | 132,000 | 1,689 | 330 |
| 2006-05-29 | 146,000 | 146,000 | 133,000 | 135,000 | 2,031 | 337.50 |
| 2006-05-26 | 148,000 | 149,000 | 142,000 | 147,000 | 1,823 | 367.50 |
| 2006-05-25 | 151,000 | 153,000 | 146,000 | 147,000 | 2,298 | 367.50 |
| 2006-05-24 | 153,000 | 155,000 | 147,000 | 152,000 | 3,219 | 380 |
| 2006-05-23 | 153,000 | 155,000 | 149,000 | 151,000 | 2,362 | 377.50 |
| 2006-05-22 | 157,000 | 161,000 | 151,000 | 153,000 | 6,242 | 382.50 |
| 2006-05-19 | 147,000 | 152,000 | 145,000 | 151,000 | 1,918 | 377.50 |
| 2006-05-18 | 145,000 | 155,000 | 144,000 | 147,000 | 5,345 | 367.50 |
| 2006-05-17 | 148,000 | 157,000 | 139,000 | 152,000 | 5,863 | 380 |
| 2006-05-16 | 161,000 | 161,000 | 140,000 | 142,000 | 3,585 | 355 |
| 2006-05-15 | 160,000 | 165,000 | 155,000 | 160,000 | 4,267 | 400 |
| 2006-05-12 | 151,000 | 166,000 | 150,000 | 161,000 | 9,025 | 402.50 |
| 2006-05-11 | 151,000 | 155,000 | 148,000 | 155,000 | 3,404 | 387.50 |
| 2006-05-10 | 137,000 | 156,000 | 136,000 | 150,000 | 6,494 | 375 |
| 2006-05-09 | 141,000 | 141,000 | 137,000 | 138,000 | 739 | 345 |
| 2006-05-08 | 144,000 | 144,000 | 140,000 | 142,000 | 2,506 | 355 |
| 2006-05-02 | 138,000 | 141,000 | 134,000 | 138,000 | 6,874 | 345 |
| 2006-05-01 | 133,000 | 133,000 | 133,000 | 133,000 | 679 | 332.50 |
| 2006-04-28 | 113,000 | 114,000 | 112,000 | 113,000 | 162 | 282.50 |
| 2006-04-27 | 116,000 | 116,000 | 113,000 | 114,000 | 91 | 285 |
| 2006-04-26 | 117,000 | 117,000 | 114,000 | 115,000 | 146 | 287.50 |
| 2006-04-25 | 113,000 | 115,000 | 112,000 | 113,000 | 150 | 282.50 |
| 2006-04-24 | 112,000 | 113,000 | 111,000 | 113,000 | 223 | 282.50 |
| 2006-04-21 | 115,000 | 115,000 | 112,000 | 112,000 | 327 | 280 |
| 2006-04-20 | 117,000 | 117,000 | 115,000 | 115,000 | 222 | 287.50 |
| 2006-04-19 | 120,000 | 121,000 | 116,000 | 118,000 | 341 | 295 |
| 2006-04-18 | 115,000 | 119,000 | 115,000 | 118,000 | 213 | 295 |
| 2006-04-17 | 121,000 | 122,000 | 116,000 | 118,000 | 687 | 295 |
| 2006-04-14 | 123,000 | 124,000 | 122,000 | 122,000 | 283 | 305 |
| 2006-04-13 | 124,000 | 125,000 | 121,000 | 124,000 | 800 | 310 |
| 2006-04-12 | 121,000 | 126,000 | 120,000 | 125,000 | 1,286 | 312.50 |
| 2006-04-11 | 118,000 | 122,000 | 118,000 | 119,000 | 824 | 297.50 |
| 2006-04-10 | 117,000 | 118,000 | 116,000 | 118,000 | 383 | 295 |
| 2006-04-07 | 116,000 | 117,000 | 115,000 | 116,000 | 417 | 290 |
| 2006-04-06 | 116,000 | 118,000 | 115,000 | 116,000 | 274 | 290 |
| 2006-04-05 | 117,000 | 119,000 | 116,000 | 116,000 | 585 | 290 |
| 2006-04-04 | 117,000 | 119,000 | 116,000 | 117,000 | 755 | 292.50 |
| 2006-04-03 | 115,000 | 117,000 | 113,000 | 117,000 | 651 | 292.50 |
| 2006-03-31 | 114,000 | 115,000 | 112,000 | 114,000 | 516 | 285 |
| 2006-03-30 | 114,000 | 115,000 | 114,000 | 115,000 | 466 | 287.50 |
| 2006-03-29 | 114,000 | 114,000 | 112,000 | 114,000 | 444 | 285 |
| 2006-03-28 | 113,000 | 114,000 | 111,000 | 113,000 | 424 | 282.50 |
| 2006-03-27 | 116,000 | 117,000 | 113,000 | 113,000 | 1,411 | 282.50 |
| 2006-03-24 | 110,000 | 114,000 | 106,000 | 113,000 | 5,820 | 282.50 |
| 2006-03-23 | 129,000 | 129,000 | 126,000 | 126,000 | 250 | 315 |
| 2006-03-22 | 127,000 | 130,000 | 126,000 | 128,000 | 298 | 320 |
| 2006-03-20 | 127,000 | 128,000 | 125,000 | 126,000 | 192 | 315 |
| 2006-03-17 | 126,000 | 127,000 | 124,000 | 125,000 | 214 | 312.50 |
| 2006-03-16 | 127,000 | 129,000 | 124,000 | 125,000 | 616 | 312.50 |
| 2006-03-15 | 122,000 | 135,000 | 122,000 | 130,000 | 2,201 | 325 |
| 2006-03-14 | 122,000 | 123,000 | 120,000 | 120,000 | 264 | 300 |
| 2006-03-13 | 120,000 | 123,000 | 120,000 | 122,000 | 419 | 305 |
| 2006-03-10 | 119,000 | 119,000 | 116,000 | 118,000 | 243 | 295 |
| 2006-03-09 | 117,000 | 120,000 | 117,000 | 118,000 | 212 | 295 |
| 2006-03-08 | 117,000 | 118,000 | 115,000 | 117,000 | 165 | 292.50 |
| 2006-03-07 | 121,000 | 121,000 | 117,000 | 118,000 | 118 | 295 |
| 2006-03-06 | 118,000 | 121,000 | 116,000 | 121,000 | 129 | 302.50 |
| 2006-03-03 | 119,000 | 119,000 | 116,000 | 117,000 | 115 | 292.50 |
| 2006-03-02 | 120,000 | 121,000 | 118,000 | 118,000 | 142 | 295 |
| 2006-03-01 | 119,000 | 121,000 | 118,000 | 119,000 | 147 | 297.50 |
| 2006-02-28 | 126,000 | 126,000 | 122,000 | 122,000 | 149 | 305 |
| 2006-02-27 | 127,000 | 129,000 | 125,000 | 125,000 | 493 | 312.50 |
| 2006-02-24 | 124,000 | 125,000 | 122,000 | 125,000 | 205 | 312.50 |
| 2006-02-23 | 121,000 | 124,000 | 120,000 | 123,000 | 316 | 307.50 |
| 2006-02-22 | 115,000 | 117,000 | 114,000 | 116,000 | 290 | 290 |
| 2006-02-21 | 106,000 | 115,000 | 106,000 | 115,000 | 862 | 287.50 |
| 2006-02-20 | 116,000 | 116,000 | 106,000 | 108,000 | 814 | 270 |
| 2006-02-17 | 122,000 | 123,000 | 118,000 | 118,000 | 576 | 295 |
| 2006-02-16 | 123,000 | 124,000 | 121,000 | 123,000 | 442 | 307.50 |
| 2006-02-15 | 130,000 | 130,000 | 124,000 | 124,000 | 483 | 310 |
| 2006-02-14 | 127,000 | 130,000 | 118,000 | 127,000 | 680 | 317.50 |
| 2006-02-13 | 137,000 | 138,000 | 130,000 | 131,000 | 878 | 327.50 |
| 2006-02-10 | 137,000 | 139,000 | 136,000 | 137,000 | 551 | 342.50 |
| 2006-02-09 | 139,000 | 140,000 | 138,000 | 139,000 | 228 | 347.50 |
| 2006-02-08 | 141,000 | 142,000 | 138,000 | 138,000 | 414 | 345 |
| 2006-02-07 | 141,000 | 143,000 | 140,000 | 141,000 | 250 | 352.50 |
| 2006-02-06 | 140,000 | 141,000 | 138,000 | 141,000 | 308 | 352.50 |
| 2006-02-03 | 139,000 | 140,000 | 138,000 | 140,000 | 272 | 350 |
| 2006-02-02 | 141,000 | 141,000 | 138,000 | 139,000 | 426 | 347.50 |
| 2006-02-01 | 140,000 | 142,000 | 139,000 | 140,000 | 554 | 350 |
| 2006-01-31 | 143,000 | 143,000 | 139,000 | 141,000 | 832 | 352.50 |
| 2006-01-30 | 146,000 | 146,000 | 143,000 | 144,000 | 564 | 360 |
| 2006-01-27 | 145,000 | 146,000 | 143,000 | 143,000 | 724 | 357.50 |
| 2006-01-26 | 144,000 | 145,000 | 141,000 | 142,000 | 508 | 355 |
| 2006-01-25 | 142,000 | 146,000 | 142,000 | 143,000 | 536 | 357.50 |
| 2006-01-24 | 139,000 | 142,000 | 139,000 | 140,000 | 866 | 350 |
| 2006-01-23 | 139,000 | 140,000 | 135,000 | 136,000 | 1,063 | 340 |
| 2006-01-20 | 151,000 | 154,000 | 141,000 | 143,000 | 1,378 | 357.50 |
| 2006-01-19 | 140,000 | 151,000 | 139,000 | 151,000 | 1,431 | 377.50 |
| 2006-01-18 | 147,000 | 148,000 | 132,000 | 141,000 | 3,119 | 352.50 |
| 2006-01-17 | 158,000 | 166,000 | 152,000 | 152,000 | 2,632 | 380 |
| 2006-01-16 | 165,000 | 171,000 | 163,000 | 169,000 | 3,926 | 422.50 |
| 2006-01-13 | 159,000 | 166,000 | 158,000 | 161,000 | 3,882 | 402.50 |
| 2006-01-12 | 148,000 | 167,000 | 148,000 | 163,000 | 10,249 | 407.50 |
| 2006-01-11 | 144,000 | 148,000 | 144,000 | 148,000 | 1,546 | 370 |
| 2006-01-10 | 146,000 | 147,000 | 144,000 | 144,000 | 968 | 360 |
| 2006-01-06 | 147,000 | 148,000 | 145,000 | 146,000 | 593 | 365 |
| 2006-01-05 | 148,000 | 148,000 | 145,000 | 147,000 | 933 | 367.50 |
| 2006-01-04 | 147,000 | 148,000 | 146,000 | 148,000 | 631 | 370 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
