4565 ネクセラファーマ(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 | 225,000 | 230,000 | 225,000 | 230,000 | 485 | 575 |
| 2006-12-28 | 233,000 | 233,000 | 225,000 | 225,000 | 621 | 562.50 |
| 2006-12-27 | 236,000 | 240,000 | 225,000 | 233,000 | 1,096 | 582.50 |
| 2006-12-26 | 230,000 | 240,000 | 229,000 | 240,000 | 1,229 | 600 |
| 2006-12-25 | 231,000 | 238,000 | 228,000 | 233,000 | 785 | 582.50 |
| 2006-12-22 | 242,000 | 244,000 | 229,000 | 235,000 | 1,073 | 587.50 |
| 2006-12-21 | 246,000 | 249,000 | 239,000 | 241,000 | 284 | 602.50 |
| 2006-12-20 | 248,000 | 249,000 | 243,000 | 246,000 | 437 | 615 |
| 2006-12-19 | 248,000 | 250,000 | 231,000 | 236,000 | 938 | 590 |
| 2006-12-18 | 244,000 | 254,000 | 244,000 | 251,000 | 793 | 627.50 |
| 2006-12-15 | 234,000 | 248,000 | 231,000 | 248,000 | 1,659 | 620 |
| 2006-12-14 | 231,000 | 239,000 | 228,000 | 236,000 | 878 | 590 |
| 2006-12-13 | 230,000 | 233,000 | 225,000 | 231,000 | 461 | 577.50 |
| 2006-12-12 | 228,000 | 233,000 | 227,000 | 233,000 | 664 | 582.50 |
| 2006-12-11 | 232,000 | 236,000 | 225,000 | 226,000 | 1,216 | 565 |
| 2006-12-08 | 252,000 | 252,000 | 233,000 | 236,000 | 1,218 | 590 |
| 2006-12-07 | 249,000 | 255,000 | 246,000 | 248,000 | 1,908 | 620 |
| 2006-12-06 | 240,000 | 242,000 | 237,000 | 238,000 | 351 | 595 |
| 2006-12-05 | 245,000 | 248,000 | 241,000 | 241,000 | 763 | 602.50 |
| 2006-12-04 | 238,000 | 247,000 | 237,000 | 243,000 | 1,295 | 607.50 |
| 2006-12-01 | 255,000 | 260,000 | 246,000 | 246,000 | 2,741 | 615 |
| 2006-11-30 | 254,000 | 267,000 | 247,000 | 252,000 | 7,269 | 630 |
| 2006-11-29 | 226,000 | 237,000 | 213,000 | 230,000 | 1,401 | 575 |
| 2006-11-28 | 212,000 | 225,000 | 212,000 | 225,000 | 874 | 562.50 |
| 2006-11-27 | 200,000 | 212,000 | 200,000 | 212,000 | 429 | 530 |
| 2006-11-24 | 192,000 | 202,000 | 190,000 | 201,000 | 282 | 502.50 |
| 2006-11-22 | 181,000 | 198,000 | 181,000 | 197,000 | 1,159 | 492.50 |
| 2006-11-21 | 205,000 | 215,000 | 202,000 | 203,000 | 184 | 507.50 |
| 2006-11-20 | 216,000 | 216,000 | 201,000 | 207,000 | 438 | 517.50 |
| 2006-11-17 | 216,000 | 227,000 | 210,000 | 216,000 | 925 | 540 |
| 2006-11-16 | 212,000 | 230,000 | 210,000 | 218,000 | 1,181 | 545 |
| 2006-11-15 | 212,000 | 217,000 | 210,000 | 210,000 | 179 | 525 |
| 2006-11-14 | 210,000 | 212,000 | 208,000 | 210,000 | 248 | 525 |
| 2006-11-13 | 218,000 | 220,000 | 200,000 | 208,000 | 476 | 520 |
| 2006-11-10 | 220,000 | 225,000 | 215,000 | 216,000 | 1,349 | 540 |
| 2006-11-09 | 234,000 | 272,000 | 224,000 | 232,000 | 10,620 | 580 |
| 2006-11-08 | 210,000 | 238,000 | 209,000 | 235,000 | 1,925 | 587.50 |
| 2006-11-07 | 208,000 | 212,000 | 206,000 | 212,000 | 471 | 530 |
| 2006-11-06 | 209,000 | 214,000 | 203,000 | 207,000 | 1,555 | 517.50 |
| 2006-11-02 | 201,000 | 207,000 | 199,000 | 201,000 | 471 | 502.50 |
| 2006-11-01 | 200,000 | 208,000 | 197,000 | 203,000 | 1,077 | 507.50 |
| 2006-10-31 | 196,000 | 199,000 | 195,000 | 198,000 | 370 | 495 |
| 2006-10-30 | 196,000 | 200,000 | 193,000 | 195,000 | 659 | 487.50 |
| 2006-10-27 | 197,000 | 200,000 | 192,000 | 193,000 | 436 | 482.50 |
| 2006-10-26 | 202,000 | 205,000 | 195,000 | 198,000 | 1,573 | 495 |
| 2006-10-25 | 195,000 | 196,000 | 193,000 | 193,000 | 278 | 482.50 |
| 2006-10-24 | 203,000 | 203,000 | 196,000 | 196,000 | 413 | 490 |
| 2006-10-23 | 193,000 | 209,000 | 193,000 | 200,000 | 1,706 | 500 |
| 2006-10-20 | 202,000 | 204,000 | 196,000 | 196,000 | 686 | 490 |
| 2006-10-19 | 222,000 | 236,000 | 204,000 | 206,000 | 6,092 | 515 |
| 2006-10-18 | 211,000 | 211,000 | 211,000 | 211,000 | 111 | 527.50 |
| 2006-10-17 | 188,000 | 189,000 | 181,000 | 181,000 | 217 | 452.50 |
| 2006-10-16 | 182,000 | 187,000 | 182,000 | 185,000 | 222 | 462.50 |
| 2006-10-13 | 169,000 | 185,000 | 168,000 | 185,000 | 640 | 462.50 |
| 2006-10-12 | 165,000 | 172,000 | 158,000 | 172,000 | 373 | 430 |
| 2006-10-11 | 183,000 | 185,000 | 165,000 | 167,000 | 372 | 417.50 |
| 2006-10-10 | 187,000 | 190,000 | 185,000 | 185,000 | 226 | 462.50 |
| 2006-10-06 | 197,000 | 197,000 | 191,000 | 192,000 | 139 | 480 |
| 2006-10-05 | 199,000 | 200,000 | 194,000 | 195,000 | 125 | 487.50 |
| 2006-10-04 | 202,000 | 204,000 | 197,000 | 198,000 | 241 | 495 |
| 2006-10-03 | 213,000 | 213,000 | 203,000 | 206,000 | 187 | 515 |
| 2006-10-02 | 214,000 | 214,000 | 211,000 | 211,000 | 170 | 527.50 |
| 2006-09-29 | 212,000 | 215,000 | 210,000 | 213,000 | 303 | 532.50 |
| 2006-09-28 | 202,000 | 208,000 | 198,000 | 205,000 | 453 | 512.50 |
| 2006-09-27 | 194,000 | 202,000 | 190,000 | 196,000 | 273 | 490 |
| 2006-09-26 | 189,000 | 194,000 | 187,000 | 192,000 | 159 | 480 |
| 2006-09-25 | 195,000 | 195,000 | 185,000 | 188,000 | 211 | 470 |
| 2006-09-22 | 202,000 | 204,000 | 192,000 | 193,000 | 589 | 482.50 |
| 2006-09-21 | 210,000 | 213,000 | 203,000 | 204,000 | 301 | 510 |
| 2006-09-20 | 214,000 | 216,000 | 207,000 | 207,000 | 245 | 517.50 |
| 2006-09-19 | 213,000 | 218,000 | 208,000 | 218,000 | 342 | 545 |
| 2006-09-15 | 220,000 | 220,000 | 212,000 | 217,000 | 336 | 542.50 |
| 2006-09-14 | 223,000 | 227,000 | 217,000 | 219,000 | 509 | 547.50 |
| 2006-09-13 | 234,000 | 235,000 | 225,000 | 225,000 | 559 | 562.50 |
| 2006-09-12 | 233,000 | 236,000 | 226,000 | 235,000 | 787 | 587.50 |
| 2006-09-11 | 240,000 | 249,000 | 233,000 | 233,000 | 1,438 | 582.50 |
| 2006-09-08 | 241,000 | 243,000 | 233,000 | 236,000 | 703 | 590 |
| 2006-09-07 | 252,000 | 261,000 | 241,000 | 243,000 | 5,031 | 607.50 |
| 2006-09-06 | 231,000 | 252,000 | 229,000 | 240,000 | 4,468 | 600 |
| 2006-09-05 | 223,000 | 233,000 | 222,000 | 223,000 | 1,464 | 557.50 |
| 2006-09-04 | 224,000 | 226,000 | 219,000 | 221,000 | 1,175 | 552.50 |
| 2006-09-01 | 220,000 | 230,000 | 219,000 | 223,000 | 1,700 | 557.50 |
| 2006-08-31 | 223,000 | 225,000 | 218,000 | 219,000 | 451 | 547.50 |
| 2006-08-30 | 231,000 | 231,000 | 222,000 | 224,000 | 386 | 560 |
| 2006-08-29 | 227,000 | 235,000 | 225,000 | 231,000 | 991 | 577.50 |
| 2006-08-28 | 236,000 | 241,000 | 224,000 | 225,000 | 2,234 | 562.50 |
| 2006-08-25 | 231,000 | 231,000 | 223,000 | 224,000 | 648 | 560 |
| 2006-08-24 | 236,000 | 240,000 | 226,000 | 228,000 | 2,011 | 570 |
| 2006-08-23 | 248,000 | 249,000 | 233,000 | 234,000 | 894 | 585 |
| 2006-08-22 | 253,000 | 256,000 | 248,000 | 248,000 | 410 | 620 |
| 2006-08-21 | 246,000 | 261,000 | 242,000 | 257,000 | 790 | 642.50 |
| 2006-08-18 | 275,000 | 276,000 | 251,000 | 251,000 | 2,893 | 627.50 |
| 2006-08-17 | 230,000 | 267,000 | 227,000 | 267,000 | 4,801 | 667.50 |
| 2006-08-16 | 221,000 | 236,000 | 216,000 | 227,000 | 3,026 | 567.50 |
| 2006-08-15 | 222,000 | 222,000 | 213,000 | 217,000 | 307 | 542.50 |
| 2006-08-14 | 211,000 | 218,000 | 211,000 | 218,000 | 177 | 545 |
| 2006-08-11 | 218,000 | 219,000 | 213,000 | 215,000 | 186 | 537.50 |
| 2006-08-10 | 219,000 | 220,000 | 213,000 | 217,000 | 324 | 542.50 |
| 2006-08-09 | 217,000 | 234,000 | 215,000 | 220,000 | 1,698 | 550 |
| 2006-08-08 | 214,000 | 223,000 | 212,000 | 217,000 | 464 | 542.50 |
| 2006-08-07 | 225,000 | 226,000 | 211,000 | 217,000 | 318 | 542.50 |
| 2006-08-04 | 227,000 | 231,000 | 220,000 | 222,000 | 325 | 555 |
| 2006-08-03 | 224,000 | 239,000 | 223,000 | 225,000 | 1,315 | 562.50 |
| 2006-08-02 | 222,000 | 222,000 | 218,000 | 222,000 | 442 | 555 |
| 2006-08-01 | 221,000 | 226,000 | 220,000 | 222,000 | 320 | 555 |
| 2006-07-31 | 223,000 | 232,000 | 220,000 | 220,000 | 888 | 550 |
| 2006-07-28 | 221,000 | 233,000 | 217,000 | 220,000 | 792 | 550 |
| 2006-07-27 | 233,000 | 240,000 | 220,000 | 221,000 | 2,175 | 552.50 |
| 2006-07-26 | 220,000 | 256,000 | 216,000 | 241,000 | 6,793 | 602.50 |
| 2006-07-25 | 220,000 | 223,000 | 212,000 | 216,000 | 386 | 540 |
| 2006-07-24 | 213,000 | 215,000 | 209,000 | 215,000 | 172 | 537.50 |
| 2006-07-21 | 221,000 | 226,000 | 216,000 | 216,000 | 209 | 540 |
| 2006-07-20 | 223,000 | 229,000 | 213,000 | 229,000 | 620 | 572.50 |
| 2006-07-19 | 225,000 | 230,000 | 205,000 | 207,000 | 474 | 517.50 |
| 2006-07-18 | 248,000 | 255,000 | 224,000 | 224,000 | 942 | 560 |
| 2006-07-14 | 235,000 | 264,000 | 233,000 | 245,000 | 2,093 | 612.50 |
| 2006-07-13 | 242,000 | 255,000 | 236,000 | 236,000 | 909 | 590 |
| 2006-07-12 | 236,000 | 272,000 | 234,000 | 254,000 | 2,822 | 635 |
| 2006-07-11 | 257,000 | 259,000 | 226,000 | 234,000 | 1,672 | 585 |
| 2006-07-10 | 276,000 | 278,000 | 256,000 | 259,000 | 969 | 647.50 |
| 2006-07-07 | 295,000 | 298,000 | 275,000 | 278,000 | 2,015 | 695 |
| 2006-07-06 | 290,000 | 303,000 | 282,000 | 285,000 | 3,691 | 712.50 |
| 2006-07-05 | 274,000 | 313,000 | 273,000 | 288,000 | 12,277 | 720 |
| 2006-07-04 | 273,000 | 301,000 | 267,000 | 282,000 | 4,900 | 705 |
| 2006-07-03 | 288,000 | 306,000 | 263,000 | 281,000 | 12,401 | 702.50 |
| 2006-06-30 | 280,000 | 280,000 | 280,000 | 280,000 | 309 | 700 |
| 2006-06-29 | 240,000 | 240,000 | 240,000 | 240,000 | 108 | 600 |
| 2006-06-28 | 173,000 | 200,000 | 173,000 | 200,000 | 3,447 | 500 |
| 2006-06-27 | 175,000 | 176,000 | 169,000 | 170,000 | 299 | 425 |
| 2006-06-26 | 172,000 | 175,000 | 168,000 | 172,000 | 550 | 430 |
| 2006-06-23 | 166,000 | 175,000 | 164,000 | 169,000 | 960 | 422.50 |
| 2006-06-22 | 161,000 | 172,000 | 159,000 | 163,000 | 477 | 407.50 |
| 2006-06-21 | 162,000 | 166,000 | 157,000 | 158,000 | 410 | 395 |
| 2006-06-20 | 158,000 | 168,000 | 158,000 | 161,000 | 1,054 | 402.50 |
| 2006-06-19 | 162,000 | 166,000 | 155,000 | 157,000 | 1,819 | 392.50 |
| 2006-06-16 | 181,000 | 187,000 | 168,000 | 168,000 | 1,290 | 420 |
| 2006-06-15 | 182,000 | 190,000 | 174,000 | 180,000 | 621 | 450 |
| 2006-06-14 | 183,000 | 190,000 | 175,000 | 179,000 | 900 | 447.50 |
| 2006-06-13 | 170,000 | 195,000 | 169,000 | 180,000 | 1,319 | 450 |
| 2006-06-12 | 164,000 | 176,000 | 159,000 | 172,000 | 494 | 430 |
| 2006-06-09 | 153,000 | 165,000 | 153,000 | 163,000 | 342 | 407.50 |
| 2006-06-08 | 160,000 | 160,000 | 147,000 | 150,000 | 414 | 375 |
| 2006-06-07 | 166,000 | 170,000 | 159,000 | 160,000 | 481 | 400 |
| 2006-06-06 | 166,000 | 174,000 | 163,000 | 165,000 | 654 | 412.50 |
| 2006-06-05 | 158,000 | 171,000 | 154,000 | 168,000 | 928 | 420 |
| 2006-06-02 | 159,000 | 163,000 | 140,000 | 157,000 | 1,010 | 392.50 |
| 2006-06-01 | 174,000 | 176,000 | 153,000 | 156,000 | 1,577 | 390 |
| 2006-05-31 | 158,000 | 190,000 | 152,000 | 165,000 | 4,754 | 412.50 |
| 2006-05-30 | 166,000 | 169,000 | 157,000 | 160,000 | 2,844 | 400 |
| 2006-05-29 | 201,000 | 202,000 | 172,000 | 172,000 | 2,150 | 430 |
| 2006-05-26 | 214,000 | 216,000 | 207,000 | 207,000 | 938 | 517.50 |
| 2006-05-25 | 216,000 | 223,000 | 205,000 | 211,000 | 2,220 | 527.50 |
| 2006-05-24 | 209,000 | 214,000 | 204,000 | 214,000 | 1,122 | 535 |
| 2006-05-23 | 221,000 | 221,000 | 210,000 | 213,000 | 841 | 532.50 |
| 2006-05-22 | 234,000 | 239,000 | 216,000 | 221,000 | 1,520 | 552.50 |
| 2006-05-19 | 227,000 | 254,000 | 226,000 | 230,000 | 3,201 | 575 |
| 2006-05-18 | 235,000 | 235,000 | 235,000 | 235,000 | 129 | 587.50 |
| 2006-05-17 | 275,000 | 275,000 | 275,000 | 275,000 | 70 | 687.50 |
| 2006-05-15 | 380,000 | 380,000 | 371,000 | 375,000 | 70 | 937.50 |
| 2006-05-12 | 389,000 | 393,000 | 385,000 | 390,000 | 202 | 975 |
| 2006-05-11 | 398,000 | 398,000 | 392,000 | 398,000 | 96 | 995 |
| 2006-05-10 | 400,000 | 401,000 | 390,000 | 400,000 | 203 | 1,000 |
| 2006-05-09 | 400,000 | 400,000 | 394,000 | 398,000 | 76 | 995 |
| 2006-05-08 | 398,000 | 398,000 | 382,000 | 395,000 | 78 | 987.50 |
| 2006-05-02 | 393,000 | 402,000 | 393,000 | 393,000 | 162 | 982.50 |
| 2006-05-01 | 410,000 | 410,000 | 397,000 | 398,000 | 299 | 995 |
| 2006-04-28 | 398,000 | 398,000 | 380,000 | 390,000 | 116 | 975 |
| 2006-04-27 | 399,000 | 403,000 | 390,000 | 399,000 | 231 | 997.50 |
| 2006-04-26 | 381,000 | 398,000 | 376,000 | 397,000 | 207 | 992.50 |
| 2006-04-25 | 355,000 | 373,000 | 355,000 | 366,000 | 93 | 915 |
| 2006-04-24 | 360,000 | 361,000 | 354,000 | 357,000 | 94 | 892.50 |
| 2006-04-21 | 366,000 | 375,000 | 362,000 | 363,000 | 181 | 907.50 |
| 2006-04-20 | 364,000 | 378,000 | 361,000 | 366,000 | 213 | 915 |
| 2006-04-19 | 375,000 | 381,000 | 371,000 | 374,000 | 137 | 935 |
| 2006-04-18 | 375,000 | 381,000 | 371,000 | 380,000 | 203 | 950 |
| 2006-04-17 | 405,000 | 409,000 | 386,000 | 390,000 | 418 | 975 |
| 2006-04-14 | 415,000 | 418,000 | 403,000 | 409,000 | 463 | 1,022.50 |
| 2006-04-13 | 385,000 | 418,000 | 385,000 | 411,000 | 1,507 | 1,027.50 |
| 2006-04-12 | 363,000 | 387,000 | 363,000 | 387,000 | 409 | 967.50 |
| 2006-04-11 | 367,000 | 367,000 | 360,000 | 365,000 | 114 | 912.50 |
| 2006-04-10 | 371,000 | 372,000 | 361,000 | 369,000 | 124 | 922.50 |
| 2006-04-07 | 376,000 | 378,000 | 368,000 | 372,000 | 210 | 930 |
| 2006-04-06 | 372,000 | 379,000 | 371,000 | 376,000 | 226 | 940 |
| 2006-04-05 | 370,000 | 373,000 | 367,000 | 370,000 | 307 | 925 |
| 2006-04-04 | 360,000 | 368,000 | 360,000 | 368,000 | 249 | 920 |
| 2006-04-03 | 355,000 | 370,000 | 350,000 | 362,000 | 435 | 905 |
| 2006-03-31 | 338,000 | 365,000 | 337,000 | 360,000 | 343 | 900 |
| 2006-03-30 | 339,000 | 339,000 | 332,000 | 338,000 | 299 | 845 |
| 2006-03-29 | 318,000 | 335,000 | 316,000 | 330,000 | 351 | 825 |
| 2006-03-28 | 312,000 | 318,000 | 307,000 | 318,000 | 99 | 795 |
| 2006-03-27 | 325,000 | 325,000 | 315,000 | 317,000 | 170 | 792.50 |
| 2006-03-24 | 319,000 | 325,000 | 311,000 | 320,000 | 534 | 800 |
| 2006-03-23 | 302,000 | 347,000 | 300,000 | 334,000 | 1,068 | 835 |
| 2006-03-22 | 302,000 | 302,000 | 299,000 | 302,000 | 223 | 755 |
| 2006-03-20 | 301,000 | 303,000 | 296,000 | 302,000 | 246 | 755 |
| 2006-03-17 | 299,000 | 303,000 | 298,000 | 301,000 | 265 | 752.50 |
| 2006-03-16 | 301,000 | 303,000 | 298,000 | 298,000 | 419 | 745 |
| 2006-03-15 | 313,000 | 317,000 | 297,000 | 298,000 | 694 | 745 |
| 2006-03-14 | 324,000 | 324,000 | 310,000 | 312,000 | 317 | 780 |
| 2006-03-13 | 321,000 | 335,000 | 321,000 | 324,000 | 298 | 810 |
| 2006-03-10 | 320,000 | 323,000 | 314,000 | 317,000 | 141 | 792.50 |
| 2006-03-09 | 310,000 | 323,000 | 309,000 | 323,000 | 207 | 807.50 |
| 2006-03-08 | 307,000 | 311,000 | 305,000 | 305,000 | 76 | 762.50 |
| 2006-03-07 | 312,000 | 313,000 | 306,000 | 310,000 | 92 | 775 |
| 2006-03-06 | 315,000 | 316,000 | 310,000 | 313,000 | 70 | 782.50 |
| 2006-03-03 | 313,000 | 319,000 | 310,000 | 315,000 | 100 | 787.50 |
| 2006-03-02 | 326,000 | 332,000 | 316,000 | 316,000 | 193 | 790 |
| 2006-03-01 | 336,000 | 336,000 | 325,000 | 325,000 | 123 | 812.50 |
| 2006-02-28 | 343,000 | 346,000 | 331,000 | 335,000 | 118 | 837.50 |
| 2006-02-27 | 353,000 | 353,000 | 344,000 | 344,000 | 203 | 860 |
| 2006-02-24 | 350,000 | 372,000 | 331,000 | 360,000 | 2,281 | 900 |
| 2006-02-23 | 318,000 | 345,000 | 314,000 | 345,000 | 144 | 862.50 |
| 2006-02-22 | 328,000 | 331,000 | 317,000 | 327,000 | 102 | 817.50 |
| 2006-02-21 | 305,000 | 328,000 | 303,000 | 328,000 | 364 | 820 |
| 2006-02-20 | 301,000 | 315,000 | 301,000 | 307,000 | 483 | 767.50 |
| 2006-02-17 | 311,000 | 322,000 | 305,000 | 319,000 | 475 | 797.50 |
| 2006-02-16 | 327,000 | 330,000 | 317,000 | 322,000 | 171 | 805 |
| 2006-02-15 | 340,000 | 347,000 | 335,000 | 336,000 | 119 | 840 |
| 2006-02-14 | 329,000 | 353,000 | 305,000 | 350,000 | 420 | 875 |
| 2006-02-13 | 360,000 | 362,000 | 342,000 | 343,000 | 465 | 857.50 |
| 2006-02-10 | 366,000 | 369,000 | 355,000 | 362,000 | 281 | 905 |
| 2006-02-09 | 373,000 | 373,000 | 365,000 | 365,000 | 336 | 912.50 |
| 2006-02-08 | 373,000 | 377,000 | 369,000 | 370,000 | 447 | 925 |
| 2006-02-07 | 362,000 | 370,000 | 360,000 | 370,000 | 248 | 925 |
| 2006-02-06 | 363,000 | 366,000 | 355,000 | 363,000 | 601 | 907.50 |
| 2006-02-03 | 374,000 | 374,000 | 368,000 | 371,000 | 234 | 927.50 |
| 2006-02-02 | 377,000 | 381,000 | 372,000 | 374,000 | 281 | 935 |
| 2006-02-01 | 364,000 | 384,000 | 363,000 | 372,000 | 588 | 930 |
| 2006-01-31 | 360,000 | 367,000 | 360,000 | 364,000 | 199 | 910 |
| 2006-01-30 | 362,000 | 377,000 | 360,000 | 366,000 | 657 | 915 |
| 2006-01-27 | 375,000 | 376,000 | 360,000 | 366,000 | 802 | 915 |
| 2006-01-26 | 379,000 | 380,000 | 373,000 | 376,000 | 256 | 940 |
| 2006-01-25 | 381,000 | 384,000 | 377,000 | 379,000 | 427 | 947.50 |
| 2006-01-24 | 368,000 | 385,000 | 365,000 | 383,000 | 703 | 957.50 |
| 2006-01-23 | 355,000 | 367,000 | 352,000 | 353,000 | 813 | 882.50 |
| 2006-01-20 | 392,000 | 396,000 | 388,000 | 390,000 | 543 | 975 |
| 2006-01-19 | 371,000 | 396,000 | 371,000 | 390,000 | 506 | 975 |
| 2006-01-18 | 394,000 | 397,000 | 350,000 | 390,000 | 1,746 | 975 |
| 2006-01-17 | 398,000 | 409,000 | 393,000 | 399,000 | 909 | 997.50 |
| 2006-01-16 | 407,000 | 407,000 | 386,000 | 403,000 | 2,715 | 1,007.50 |
| 2006-01-13 | 419,000 | 420,000 | 406,000 | 409,000 | 1,935 | 1,022.50 |
| 2006-01-12 | 416,000 | 422,000 | 413,000 | 419,000 | 1,658 | 1,047.50 |
| 2006-01-11 | 420,000 | 424,000 | 413,000 | 416,000 | 981 | 1,040 |
| 2006-01-10 | 427,000 | 427,000 | 420,000 | 422,000 | 760 | 1,055 |
| 2006-01-06 | 432,000 | 432,000 | 426,000 | 427,000 | 898 | 1,067.50 |
| 2006-01-05 | 437,000 | 438,000 | 431,000 | 432,000 | 642 | 1,080 |
| 2006-01-04 | 438,000 | 438,000 | 432,000 | 436,000 | 373 | 1,090 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株