4464 (株)ソフト99コーポレーション 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 | 1,014 | 1,015 | 1,005 | 1,010 | 5,800 | 1,010 |
| 2006-12-28 | 1,025 | 1,025 | 1,010 | 1,010 | 4,400 | 1,010 |
| 2006-12-27 | 1,022 | 1,026 | 1,010 | 1,025 | 10,800 | 1,025 |
| 2006-12-26 | 1,019 | 1,019 | 1,000 | 1,011 | 17,800 | 1,011 |
| 2006-12-25 | 1,017 | 1,019 | 1,014 | 1,019 | 19,800 | 1,019 |
| 2006-12-22 | 1,011 | 1,014 | 1,010 | 1,014 | 14,300 | 1,014 |
| 2006-12-21 | 1,012 | 1,018 | 1,010 | 1,012 | 11,800 | 1,012 |
| 2006-12-20 | 1,022 | 1,022 | 1,011 | 1,013 | 11,900 | 1,013 |
| 2006-12-19 | 1,014 | 1,029 | 1,011 | 1,019 | 22,700 | 1,019 |
| 2006-12-18 | 1,010 | 1,012 | 1,007 | 1,011 | 24,900 | 1,011 |
| 2006-12-15 | 1,011 | 1,014 | 1,000 | 1,005 | 31,500 | 1,005 |
| 2006-12-14 | 980 | 1,023 | 980 | 1,011 | 70,200 | 1,011 |
| 2006-12-13 | 965 | 968 | 955 | 962 | 23,600 | 962 |
| 2006-12-12 | 962 | 968 | 950 | 955 | 14,400 | 955 |
| 2006-12-11 | 955 | 969 | 950 | 955 | 20,600 | 955 |
| 2006-12-08 | 918 | 935 | 918 | 935 | 10,300 | 935 |
| 2006-12-07 | 906 | 908 | 905 | 908 | 18,300 | 908 |
| 2006-12-06 | 895 | 896 | 885 | 886 | 27,300 | 886 |
| 2006-12-05 | 909 | 909 | 895 | 895 | 13,500 | 895 |
| 2006-12-04 | 916 | 916 | 899 | 900 | 11,800 | 900 |
| 2006-12-01 | 898 | 917 | 898 | 906 | 6,300 | 906 |
| 2006-11-30 | 890 | 908 | 890 | 897 | 35,000 | 897 |
| 2006-11-29 | 887 | 896 | 885 | 886 | 8,700 | 886 |
| 2006-11-28 | 882 | 895 | 875 | 895 | 21,800 | 895 |
| 2006-11-27 | 895 | 912 | 891 | 903 | 14,700 | 903 |
| 2006-11-24 | 901 | 901 | 868 | 888 | 46,000 | 888 |
| 2006-11-22 | 899 | 903 | 895 | 900 | 19,000 | 900 |
| 2006-11-21 | 910 | 918 | 899 | 903 | 23,400 | 903 |
| 2006-11-20 | 920 | 922 | 910 | 920 | 9,000 | 920 |
| 2006-11-17 | 925 | 938 | 915 | 920 | 20,900 | 920 |
| 2006-11-16 | 923 | 931 | 917 | 920 | 39,800 | 920 |
| 2006-11-15 | 920 | 929 | 920 | 920 | 20,700 | 920 |
| 2006-11-14 | 908 | 928 | 908 | 927 | 10,800 | 927 |
| 2006-11-13 | 919 | 920 | 888 | 918 | 21,800 | 918 |
| 2006-11-10 | 919 | 930 | 912 | 920 | 10,300 | 920 |
| 2006-11-09 | 930 | 945 | 924 | 925 | 26,800 | 925 |
| 2006-11-08 | 949 | 949 | 925 | 935 | 12,700 | 935 |
| 2006-11-07 | 950 | 960 | 947 | 948 | 6,800 | 948 |
| 2006-11-06 | 948 | 953 | 944 | 947 | 6,900 | 947 |
| 2006-11-02 | 942 | 949 | 942 | 948 | 10,300 | 948 |
| 2006-11-01 | 945 | 950 | 944 | 945 | 11,400 | 945 |
| 2006-10-31 | 960 | 960 | 945 | 945 | 16,500 | 945 |
| 2006-10-30 | 957 | 970 | 956 | 960 | 6,400 | 960 |
| 2006-10-27 | 958 | 965 | 952 | 965 | 6,100 | 965 |
| 2006-10-26 | 983 | 983 | 950 | 967 | 16,900 | 967 |
| 2006-10-25 | 980 | 980 | 975 | 976 | 7,100 | 976 |
| 2006-10-24 | 981 | 987 | 977 | 979 | 7,900 | 979 |
| 2006-10-23 | 983 | 985 | 976 | 977 | 9,200 | 977 |
| 2006-10-20 | 971 | 996 | 971 | 981 | 15,300 | 981 |
| 2006-10-19 | 960 | 972 | 959 | 968 | 8,300 | 968 |
| 2006-10-18 | 963 | 966 | 957 | 965 | 7,500 | 965 |
| 2006-10-17 | 964 | 974 | 961 | 963 | 6,700 | 963 |
| 2006-10-16 | 960 | 970 | 952 | 960 | 9,400 | 960 |
| 2006-10-13 | 961 | 967 | 936 | 939 | 34,700 | 939 |
| 2006-10-12 | 975 | 976 | 964 | 964 | 30,700 | 964 |
| 2006-10-11 | 978 | 988 | 976 | 985 | 8,600 | 985 |
| 2006-10-10 | 980 | 987 | 977 | 977 | 8,300 | 977 |
| 2006-10-06 | 998 | 998 | 985 | 985 | 28,700 | 985 |
| 2006-10-05 | 999 | 1,000 | 996 | 998 | 11,500 | 998 |
| 2006-10-04 | 1,003 | 1,003 | 995 | 999 | 7,900 | 999 |
| 2006-10-03 | 1,005 | 1,005 | 998 | 1,000 | 5,400 | 1,000 |
| 2006-10-02 | 996 | 1,000 | 990 | 1,000 | 16,400 | 1,000 |
| 2006-09-29 | 1,011 | 1,011 | 997 | 999 | 9,900 | 999 |
| 2006-09-28 | 1,008 | 1,012 | 1,008 | 1,009 | 10,000 | 1,009 |
| 2006-09-27 | 1,008 | 1,008 | 1,003 | 1,008 | 4,500 | 1,008 |
| 2006-09-26 | 1,018 | 1,018 | 1,008 | 1,008 | 6,100 | 1,008 |
| 2006-09-25 | 1,016 | 1,020 | 1,000 | 1,000 | 13,200 | 1,000 |
| 2006-09-22 | 998 | 998 | 985 | 991 | 9,200 | 991 |
| 2006-09-21 | 985 | 999 | 980 | 990 | 6,800 | 990 |
| 2006-09-20 | 975 | 982 | 975 | 976 | 6,000 | 976 |
| 2006-09-19 | 980 | 985 | 972 | 979 | 37,300 | 979 |
| 2006-09-15 | 979 | 983 | 976 | 980 | 16,800 | 980 |
| 2006-09-14 | 982 | 995 | 976 | 979 | 30,000 | 979 |
| 2006-09-13 | 998 | 998 | 980 | 985 | 39,500 | 985 |
| 2006-09-12 | 1,000 | 1,000 | 991 | 995 | 31,600 | 995 |
| 2006-09-11 | 1,013 | 1,015 | 1,006 | 1,006 | 11,400 | 1,006 |
| 2006-09-08 | 1,019 | 1,019 | 1,010 | 1,013 | 32,300 | 1,013 |
| 2006-09-07 | 1,020 | 1,025 | 1,019 | 1,025 | 9,100 | 1,025 |
| 2006-09-06 | 1,020 | 1,026 | 1,020 | 1,024 | 11,900 | 1,024 |
| 2006-09-05 | 1,029 | 1,029 | 1,017 | 1,019 | 42,900 | 1,019 |
| 2006-09-04 | 1,033 | 1,035 | 1,027 | 1,029 | 32,000 | 1,029 |
| 2006-09-01 | 1,033 | 1,035 | 1,026 | 1,034 | 29,500 | 1,034 |
| 2006-08-31 | 1,036 | 1,038 | 1,030 | 1,035 | 46,200 | 1,035 |
| 2006-08-30 | 1,039 | 1,070 | 1,038 | 1,060 | 20,700 | 1,060 |
| 2006-08-29 | 1,029 | 1,031 | 1,027 | 1,030 | 24,900 | 1,030 |
| 2006-08-28 | 1,030 | 1,036 | 1,025 | 1,025 | 48,200 | 1,025 |
| 2006-08-25 | 1,029 | 1,033 | 1,028 | 1,030 | 22,600 | 1,030 |
| 2006-08-24 | 1,030 | 1,031 | 1,025 | 1,026 | 17,200 | 1,026 |
| 2006-08-23 | 1,029 | 1,030 | 1,026 | 1,030 | 21,600 | 1,030 |
| 2006-08-22 | 1,017 | 1,025 | 1,012 | 1,025 | 40,100 | 1,025 |
| 2006-08-21 | 1,032 | 1,035 | 1,027 | 1,028 | 42,700 | 1,028 |
| 2006-08-18 | 1,024 | 1,024 | 1,015 | 1,017 | 16,700 | 1,017 |
| 2006-08-17 | 997 | 1,012 | 995 | 1,005 | 36,300 | 1,005 |
| 2006-08-16 | 982 | 986 | 976 | 986 | 14,900 | 986 |
| 2006-08-15 | 980 | 980 | 970 | 973 | 37,000 | 973 |
| 2006-08-14 | 970 | 980 | 967 | 970 | 28,100 | 970 |
| 2006-08-11 | 970 | 980 | 968 | 968 | 18,400 | 968 |
| 2006-08-10 | 996 | 996 | 965 | 975 | 32,800 | 975 |
| 2006-08-09 | 1,002 | 1,002 | 977 | 998 | 37,300 | 998 |
| 2006-08-08 | 1,005 | 1,017 | 1,003 | 1,008 | 16,600 | 1,008 |
| 2006-08-07 | 1,040 | 1,040 | 1,005 | 1,020 | 19,700 | 1,020 |
| 2006-08-04 | 1,040 | 1,041 | 1,035 | 1,040 | 2,600 | 1,040 |
| 2006-08-03 | 1,030 | 1,040 | 1,030 | 1,040 | 6,300 | 1,040 |
| 2006-08-02 | 1,030 | 1,040 | 1,030 | 1,030 | 14,800 | 1,030 |
| 2006-08-01 | 1,027 | 1,037 | 1,027 | 1,030 | 8,900 | 1,030 |
| 2006-07-31 | 1,025 | 1,030 | 1,023 | 1,027 | 10,600 | 1,027 |
| 2006-07-28 | 1,018 | 1,020 | 1,005 | 1,018 | 4,400 | 1,018 |
| 2006-07-27 | 1,027 | 1,027 | 1,008 | 1,022 | 7,900 | 1,022 |
| 2006-07-26 | 1,040 | 1,040 | 1,025 | 1,025 | 10,000 | 1,025 |
| 2006-07-25 | 1,061 | 1,061 | 1,020 | 1,050 | 14,600 | 1,050 |
| 2006-07-24 | 1,065 | 1,068 | 1,050 | 1,062 | 11,800 | 1,062 |
| 2006-07-21 | 1,101 | 1,105 | 1,082 | 1,082 | 6,000 | 1,082 |
| 2006-07-20 | 1,085 | 1,108 | 1,085 | 1,099 | 5,000 | 1,099 |
| 2006-07-19 | 1,085 | 1,092 | 1,084 | 1,084 | 4,000 | 1,084 |
| 2006-07-18 | 1,119 | 1,119 | 1,082 | 1,100 | 7,900 | 1,100 |
| 2006-07-14 | 1,132 | 1,135 | 1,111 | 1,111 | 11,400 | 1,111 |
| 2006-07-13 | 1,160 | 1,160 | 1,140 | 1,151 | 17,900 | 1,151 |
| 2006-07-12 | 1,150 | 1,155 | 1,140 | 1,154 | 28,200 | 1,154 |
| 2006-07-11 | 1,131 | 1,135 | 1,124 | 1,135 | 14,600 | 1,135 |
| 2006-07-10 | 1,110 | 1,120 | 1,105 | 1,112 | 8,100 | 1,112 |
| 2006-07-07 | 1,109 | 1,118 | 1,100 | 1,103 | 11,200 | 1,103 |
| 2006-07-06 | 1,122 | 1,122 | 1,074 | 1,082 | 36,600 | 1,082 |
| 2006-07-05 | 1,128 | 1,128 | 1,119 | 1,119 | 39,900 | 1,119 |
| 2006-07-04 | 1,140 | 1,145 | 1,128 | 1,132 | 29,600 | 1,132 |
| 2006-07-03 | 1,160 | 1,160 | 1,140 | 1,140 | 38,000 | 1,140 |
| 2006-06-30 | 1,172 | 1,172 | 1,156 | 1,160 | 9,500 | 1,160 |
| 2006-06-29 | 1,152 | 1,167 | 1,152 | 1,167 | 6,200 | 1,167 |
| 2006-06-28 | 1,160 | 1,161 | 1,157 | 1,161 | 5,700 | 1,161 |
| 2006-06-27 | 1,180 | 1,180 | 1,170 | 1,170 | 7,500 | 1,170 |
| 2006-06-26 | 1,209 | 1,209 | 1,177 | 1,180 | 4,000 | 1,180 |
| 2006-06-23 | 1,214 | 1,214 | 1,189 | 1,189 | 30,700 | 1,189 |
| 2006-06-22 | 1,195 | 1,198 | 1,192 | 1,194 | 5,800 | 1,194 |
| 2006-06-21 | 1,175 | 1,183 | 1,173 | 1,175 | 4,300 | 1,175 |
| 2006-06-20 | 1,191 | 1,193 | 1,170 | 1,175 | 22,600 | 1,175 |
| 2006-06-19 | 1,180 | 1,180 | 1,164 | 1,178 | 9,500 | 1,178 |
| 2006-06-16 | 1,200 | 1,200 | 1,163 | 1,184 | 17,000 | 1,184 |
| 2006-06-15 | 1,171 | 1,195 | 1,170 | 1,175 | 7,800 | 1,175 |
| 2006-06-14 | 1,161 | 1,195 | 1,161 | 1,173 | 7,800 | 1,173 |
| 2006-06-13 | 1,198 | 1,205 | 1,190 | 1,200 | 3,400 | 1,200 |
| 2006-06-12 | 1,161 | 1,220 | 1,161 | 1,196 | 8,500 | 1,196 |
| 2006-06-09 | 1,150 | 1,219 | 1,150 | 1,219 | 12,000 | 1,219 |
| 2006-06-08 | 1,240 | 1,248 | 1,160 | 1,164 | 13,800 | 1,164 |
| 2006-06-07 | 1,231 | 1,268 | 1,226 | 1,247 | 17,700 | 1,247 |
| 2006-06-06 | 1,316 | 1,316 | 1,210 | 1,212 | 19,400 | 1,212 |
| 2006-06-05 | 1,344 | 1,344 | 1,325 | 1,330 | 3,600 | 1,330 |
| 2006-06-02 | 1,360 | 1,360 | 1,324 | 1,345 | 8,500 | 1,345 |
| 2006-06-01 | 1,400 | 1,400 | 1,376 | 1,376 | 4,500 | 1,376 |
| 2006-05-31 | 1,390 | 1,390 | 1,376 | 1,376 | 5,400 | 1,376 |
| 2006-05-30 | 1,400 | 1,401 | 1,393 | 1,401 | 5,000 | 1,401 |
| 2006-05-29 | 1,400 | 1,400 | 1,386 | 1,399 | 7,000 | 1,399 |
| 2006-05-26 | 1,411 | 1,411 | 1,386 | 1,386 | 9,800 | 1,386 |
| 2006-05-25 | 1,405 | 1,406 | 1,403 | 1,404 | 14,000 | 1,404 |
| 2006-05-24 | 1,415 | 1,415 | 1,404 | 1,405 | 8,200 | 1,405 |
| 2006-05-23 | 1,446 | 1,446 | 1,410 | 1,411 | 14,700 | 1,411 |
| 2006-05-22 | 1,440 | 1,447 | 1,437 | 1,437 | 8,100 | 1,437 |
| 2006-05-19 | 1,410 | 1,435 | 1,410 | 1,430 | 23,300 | 1,430 |
| 2006-05-18 | 1,400 | 1,407 | 1,390 | 1,407 | 15,300 | 1,407 |
| 2006-05-17 | 1,375 | 1,410 | 1,370 | 1,409 | 8,000 | 1,409 |
| 2006-05-16 | 1,401 | 1,404 | 1,375 | 1,375 | 16,600 | 1,375 |
| 2006-05-15 | 1,404 | 1,405 | 1,402 | 1,404 | 5,000 | 1,404 |
| 2006-05-12 | 1,390 | 1,405 | 1,390 | 1,403 | 8,800 | 1,403 |
| 2006-05-11 | 1,402 | 1,404 | 1,385 | 1,404 | 11,500 | 1,404 |
| 2006-05-10 | 1,400 | 1,404 | 1,396 | 1,404 | 5,800 | 1,404 |
| 2006-05-09 | 1,399 | 1,405 | 1,399 | 1,404 | 7,600 | 1,404 |
| 2006-05-08 | 1,404 | 1,420 | 1,404 | 1,406 | 5,600 | 1,406 |
| 2006-05-02 | 1,400 | 1,415 | 1,400 | 1,405 | 7,300 | 1,405 |
| 2006-05-01 | 1,398 | 1,404 | 1,396 | 1,400 | 6,200 | 1,400 |
| 2006-04-28 | 1,381 | 1,395 | 1,380 | 1,390 | 7,100 | 1,390 |
| 2006-04-27 | 1,370 | 1,380 | 1,370 | 1,370 | 6,100 | 1,370 |
| 2006-04-26 | 1,360 | 1,360 | 1,352 | 1,360 | 3,900 | 1,360 |
| 2006-04-25 | 1,352 | 1,355 | 1,352 | 1,352 | 4,300 | 1,352 |
| 2006-04-24 | 1,358 | 1,361 | 1,355 | 1,355 | 38,400 | 1,355 |
| 2006-04-21 | 1,360 | 1,370 | 1,360 | 1,361 | 9,700 | 1,361 |
| 2006-04-20 | 1,364 | 1,370 | 1,361 | 1,370 | 5,600 | 1,370 |
| 2006-04-19 | 1,383 | 1,384 | 1,364 | 1,367 | 10,400 | 1,367 |
| 2006-04-18 | 1,395 | 1,399 | 1,384 | 1,385 | 4,800 | 1,385 |
| 2006-04-17 | 1,423 | 1,424 | 1,401 | 1,410 | 17,900 | 1,410 |
| 2006-04-14 | 1,433 | 1,433 | 1,401 | 1,421 | 15,400 | 1,421 |
| 2006-04-13 | 1,424 | 1,448 | 1,416 | 1,439 | 28,400 | 1,439 |
| 2006-04-12 | 1,384 | 1,397 | 1,376 | 1,397 | 21,100 | 1,397 |
| 2006-04-11 | 1,357 | 1,365 | 1,351 | 1,365 | 25,300 | 1,365 |
| 2006-04-10 | 1,354 | 1,354 | 1,348 | 1,350 | 23,400 | 1,350 |
| 2006-04-07 | 1,354 | 1,357 | 1,351 | 1,354 | 20,400 | 1,354 |
| 2006-04-06 | 1,360 | 1,362 | 1,354 | 1,354 | 10,300 | 1,354 |
| 2006-04-05 | 1,360 | 1,360 | 1,354 | 1,354 | 8,300 | 1,354 |
| 2006-04-04 | 1,356 | 1,360 | 1,350 | 1,360 | 18,300 | 1,360 |
| 2006-04-03 | 1,351 | 1,355 | 1,347 | 1,355 | 27,800 | 1,355 |
| 2006-03-31 | 1,350 | 1,353 | 1,349 | 1,353 | 18,000 | 1,353 |
| 2006-03-30 | 1,353 | 1,377 | 1,341 | 1,345 | 47,100 | 1,345 |
| 2006-03-29 | 1,350 | 1,352 | 1,343 | 1,350 | 18,100 | 1,350 |
| 2006-03-28 | 1,345 | 1,349 | 1,340 | 1,347 | 15,000 | 1,347 |
| 2006-03-27 | 1,345 | 1,347 | 1,341 | 1,345 | 15,500 | 1,345 |
| 2006-03-24 | 1,345 | 1,347 | 1,338 | 1,344 | 10,200 | 1,344 |
| 2006-03-23 | 1,345 | 1,346 | 1,342 | 1,343 | 9,400 | 1,343 |
| 2006-03-22 | 1,345 | 1,350 | 1,332 | 1,350 | 14,900 | 1,350 |
| 2006-03-20 | 1,326 | 1,340 | 1,320 | 1,336 | 8,700 | 1,336 |
| 2006-03-17 | 1,310 | 1,340 | 1,297 | 1,320 | 18,900 | 1,320 |
| 2006-03-16 | 1,290 | 1,305 | 1,290 | 1,300 | 12,700 | 1,300 |
| 2006-03-15 | 1,315 | 1,315 | 1,277 | 1,278 | 40,300 | 1,278 |
| 2006-03-14 | 1,333 | 1,337 | 1,305 | 1,315 | 13,500 | 1,315 |
| 2006-03-13 | 1,340 | 1,340 | 1,330 | 1,333 | 9,700 | 1,333 |
| 2006-03-10 | 1,310 | 1,344 | 1,303 | 1,339 | 37,700 | 1,339 |
| 2006-03-09 | 1,320 | 1,325 | 1,305 | 1,305 | 11,000 | 1,305 |
| 2006-03-08 | 1,318 | 1,350 | 1,317 | 1,320 | 4,200 | 1,320 |
| 2006-03-07 | 1,340 | 1,340 | 1,322 | 1,322 | 2,900 | 1,322 |
| 2006-03-06 | 1,365 | 1,365 | 1,341 | 1,341 | 5,800 | 1,341 |
| 2006-03-03 | 1,389 | 1,391 | 1,350 | 1,351 | 11,000 | 1,351 |
| 2006-03-02 | 1,440 | 1,440 | 1,395 | 1,409 | 12,000 | 1,409 |
| 2006-03-01 | 1,460 | 1,460 | 1,372 | 1,421 | 28,500 | 1,421 |
| 2006-02-28 | 1,447 | 1,480 | 1,440 | 1,480 | 75,500 | 1,480 |
| 2006-02-27 | 1,420 | 1,433 | 1,415 | 1,427 | 15,900 | 1,427 |
| 2006-02-24 | 1,350 | 1,380 | 1,350 | 1,360 | 9,100 | 1,360 |
| 2006-02-23 | 1,280 | 1,340 | 1,280 | 1,333 | 21,400 | 1,333 |
| 2006-02-22 | 1,258 | 1,270 | 1,253 | 1,257 | 34,200 | 1,257 |
| 2006-02-21 | 1,295 | 1,320 | 1,230 | 1,310 | 12,100 | 1,310 |
| 2006-02-20 | 1,340 | 1,386 | 1,310 | 1,310 | 25,400 | 1,310 |
| 2006-02-17 | 1,422 | 1,422 | 1,334 | 1,334 | 22,000 | 1,334 |
| 2006-02-16 | 1,446 | 1,450 | 1,418 | 1,422 | 12,300 | 1,422 |
| 2006-02-15 | 1,450 | 1,470 | 1,430 | 1,470 | 8,200 | 1,470 |
| 2006-02-14 | 1,459 | 1,465 | 1,405 | 1,420 | 18,700 | 1,420 |
| 2006-02-13 | 1,475 | 1,475 | 1,440 | 1,459 | 30,400 | 1,459 |
| 2006-02-10 | 1,500 | 1,500 | 1,475 | 1,475 | 13,500 | 1,475 |
| 2006-02-09 | 1,470 | 1,531 | 1,468 | 1,480 | 39,000 | 1,480 |
| 2006-02-08 | 1,532 | 1,552 | 1,480 | 1,480 | 55,400 | 1,480 |
| 2006-02-07 | 1,538 | 1,541 | 1,525 | 1,530 | 37,600 | 1,530 |
| 2006-02-06 | 1,541 | 1,555 | 1,531 | 1,531 | 27,900 | 1,531 |
| 2006-02-03 | 1,560 | 1,578 | 1,540 | 1,540 | 15,300 | 1,540 |
| 2006-02-02 | 1,580 | 1,580 | 1,532 | 1,567 | 13,000 | 1,567 |
| 2006-02-01 | 1,584 | 1,590 | 1,576 | 1,580 | 7,200 | 1,580 |
| 2006-01-31 | 1,605 | 1,610 | 1,590 | 1,600 | 14,300 | 1,600 |
| 2006-01-30 | 1,620 | 1,620 | 1,605 | 1,605 | 13,900 | 1,605 |
| 2006-01-27 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 1,630 |
| 2006-01-26 | 1,609 | 1,615 | 1,600 | 1,610 | 5,500 | 1,610 |
| 2006-01-25 | 1,600 | 1,610 | 1,573 | 1,585 | 14,100 | 1,585 |
| 2006-01-24 | 1,562 | 1,588 | 1,562 | 1,583 | 4,200 | 1,583 |
| 2006-01-23 | 1,564 | 1,590 | 1,564 | 1,589 | 5,600 | 1,589 |
| 2006-01-20 | 1,588 | 1,595 | 1,560 | 1,594 | 6,600 | 1,594 |
| 2006-01-19 | 1,480 | 1,590 | 1,480 | 1,589 | 9,600 | 1,589 |
| 2006-01-18 | 1,590 | 1,590 | 1,480 | 1,500 | 16,200 | 1,500 |
| 2006-01-17 | 1,660 | 1,660 | 1,600 | 1,605 | 20,700 | 1,605 |
| 2006-01-16 | 1,645 | 1,665 | 1,630 | 1,660 | 18,700 | 1,660 |
| 2006-01-13 | 1,622 | 1,645 | 1,611 | 1,629 | 4,400 | 1,629 |
| 2006-01-12 | 1,610 | 1,640 | 1,610 | 1,610 | 12,600 | 1,610 |
| 2006-01-11 | 1,610 | 1,620 | 1,590 | 1,596 | 6,300 | 1,596 |
| 2006-01-10 | 1,588 | 1,620 | 1,588 | 1,610 | 6,600 | 1,610 |
| 2006-01-06 | 1,600 | 1,600 | 1,580 | 1,588 | 10,600 | 1,588 |
| 2006-01-05 | 1,610 | 1,625 | 1,602 | 1,610 | 7,200 | 1,610 |
| 2006-01-04 | 1,671 | 1,671 | 1,600 | 1,612 | 8,000 | 1,612 |
分割・併合履歴 ： [2005-09-27]1株→2株
