4732 (株)ユー・エス・エス 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 | 7,750 | 7,750 | 7,700 | 7,750 | 15,910 | 387.50 |
| 2006-12-28 | 7,650 | 7,750 | 7,640 | 7,690 | 76,040 | 384.50 |
| 2006-12-27 | 7,660 | 7,690 | 7,580 | 7,630 | 71,800 | 381.50 |
| 2006-12-26 | 7,720 | 7,720 | 7,560 | 7,660 | 104,590 | 383 |
| 2006-12-25 | 7,550 | 7,640 | 7,490 | 7,620 | 91,960 | 381 |
| 2006-12-22 | 7,520 | 7,570 | 7,450 | 7,450 | 106,090 | 372.50 |
| 2006-12-21 | 7,520 | 7,520 | 7,400 | 7,480 | 63,740 | 374 |
| 2006-12-20 | 7,440 | 7,480 | 7,340 | 7,470 | 100,380 | 373.50 |
| 2006-12-19 | 7,460 | 7,530 | 7,380 | 7,380 | 63,450 | 369 |
| 2006-12-18 | 7,510 | 7,560 | 7,470 | 7,510 | 74,900 | 375.50 |
| 2006-12-15 | 7,430 | 7,600 | 7,410 | 7,530 | 136,400 | 376.50 |
| 2006-12-14 | 7,530 | 7,540 | 7,400 | 7,450 | 170,580 | 372.50 |
| 2006-12-13 | 7,500 | 7,580 | 7,390 | 7,530 | 205,580 | 376.50 |
| 2006-12-12 | 7,690 | 7,720 | 7,580 | 7,600 | 145,970 | 380 |
| 2006-12-11 | 7,760 | 7,860 | 7,720 | 7,740 | 183,850 | 387 |
| 2006-12-08 | 7,530 | 7,570 | 7,500 | 7,540 | 115,490 | 377 |
| 2006-12-07 | 7,470 | 7,520 | 7,380 | 7,500 | 71,370 | 375 |
| 2006-12-06 | 7,480 | 7,580 | 7,410 | 7,570 | 84,390 | 378.50 |
| 2006-12-05 | 7,480 | 7,510 | 7,440 | 7,470 | 125,460 | 373.50 |
| 2006-12-04 | 7,380 | 7,480 | 7,330 | 7,430 | 92,070 | 371.50 |
| 2006-12-01 | 7,400 | 7,400 | 7,320 | 7,370 | 51,050 | 368.50 |
| 2006-11-30 | 7,250 | 7,390 | 7,210 | 7,360 | 83,530 | 368 |
| 2006-11-29 | 7,320 | 7,420 | 7,230 | 7,350 | 96,360 | 367.50 |
| 2006-11-28 | 7,100 | 7,330 | 7,020 | 7,230 | 125,720 | 361.50 |
| 2006-11-27 | 6,880 | 7,100 | 6,880 | 7,100 | 105,840 | 355 |
| 2006-11-24 | 6,900 | 6,980 | 6,810 | 6,980 | 146,330 | 349 |
| 2006-11-22 | 6,810 | 7,200 | 6,710 | 7,080 | 200,710 | 354 |
| 2006-11-21 | 7,140 | 7,170 | 6,960 | 6,980 | 159,910 | 349 |
| 2006-11-20 | 7,400 | 7,440 | 7,230 | 7,250 | 174,480 | 362.50 |
| 2006-11-17 | 7,290 | 7,430 | 7,280 | 7,390 | 109,440 | 369.50 |
| 2006-11-16 | 7,220 | 7,380 | 7,200 | 7,280 | 130,060 | 364 |
| 2006-11-15 | 7,240 | 7,280 | 7,190 | 7,220 | 55,510 | 361 |
| 2006-11-14 | 7,200 | 7,280 | 7,160 | 7,220 | 105,050 | 361 |
| 2006-11-13 | 7,200 | 7,230 | 7,100 | 7,170 | 81,060 | 358.50 |
| 2006-11-10 | 7,220 | 7,270 | 7,170 | 7,190 | 72,820 | 359.50 |
| 2006-11-09 | 7,230 | 7,270 | 7,180 | 7,210 | 56,640 | 360.50 |
| 2006-11-08 | 7,340 | 7,380 | 7,200 | 7,250 | 73,310 | 362.50 |
| 2006-11-07 | 7,340 | 7,400 | 7,280 | 7,380 | 94,120 | 369 |
| 2006-11-06 | 7,220 | 7,320 | 7,210 | 7,290 | 86,890 | 364.50 |
| 2006-11-02 | 7,300 | 7,330 | 7,180 | 7,230 | 155,590 | 361.50 |
| 2006-11-01 | 7,320 | 7,370 | 7,300 | 7,310 | 118,140 | 365.50 |
| 2006-10-31 | 7,480 | 7,510 | 7,320 | 7,420 | 76,290 | 371 |
| 2006-10-30 | 7,530 | 7,530 | 7,430 | 7,490 | 73,190 | 374.50 |
| 2006-10-27 | 7,630 | 7,640 | 7,560 | 7,590 | 45,790 | 379.50 |
| 2006-10-26 | 7,650 | 7,650 | 7,570 | 7,590 | 42,280 | 379.50 |
| 2006-10-25 | 7,650 | 7,650 | 7,550 | 7,590 | 54,870 | 379.50 |
| 2006-10-24 | 7,590 | 7,620 | 7,540 | 7,590 | 59,180 | 379.50 |
| 2006-10-23 | 7,660 | 7,680 | 7,530 | 7,580 | 69,500 | 379 |
| 2006-10-20 | 7,610 | 7,710 | 7,610 | 7,640 | 60,720 | 382 |
| 2006-10-19 | 7,700 | 7,750 | 7,630 | 7,670 | 62,830 | 383.50 |
| 2006-10-18 | 7,460 | 7,670 | 7,450 | 7,670 | 152,480 | 383.50 |
| 2006-10-17 | 7,450 | 7,460 | 7,380 | 7,460 | 27,200 | 373 |
| 2006-10-16 | 7,420 | 7,440 | 7,360 | 7,420 | 41,550 | 371 |
| 2006-10-13 | 7,350 | 7,460 | 7,350 | 7,380 | 80,060 | 369 |
| 2006-10-12 | 7,360 | 7,450 | 7,300 | 7,340 | 56,510 | 367 |
| 2006-10-11 | 7,470 | 7,490 | 7,310 | 7,320 | 53,300 | 366 |
| 2006-10-10 | 7,510 | 7,550 | 7,360 | 7,420 | 85,560 | 371 |
| 2006-10-06 | 7,590 | 7,590 | 7,520 | 7,550 | 40,520 | 377.50 |
| 2006-10-05 | 7,590 | 7,680 | 7,550 | 7,590 | 68,260 | 379.50 |
| 2006-10-04 | 7,650 | 7,660 | 7,520 | 7,560 | 54,060 | 378 |
| 2006-10-03 | 7,650 | 7,710 | 7,550 | 7,700 | 83,630 | 385 |
| 2006-10-02 | 7,650 | 7,800 | 7,630 | 7,710 | 47,890 | 385.50 |
| 2006-09-29 | 7,600 | 7,690 | 7,580 | 7,590 | 88,660 | 379.50 |
| 2006-09-28 | 7,600 | 7,610 | 7,540 | 7,610 | 88,140 | 380.50 |
| 2006-09-27 | 7,570 | 7,620 | 7,500 | 7,590 | 73,970 | 379.50 |
| 2006-09-26 | 7,570 | 7,580 | 7,480 | 7,570 | 69,690 | 378.50 |
| 2006-09-25 | 7,600 | 7,680 | 7,510 | 7,590 | 200,190 | 379.50 |
| 2006-09-22 | 7,940 | 7,940 | 7,800 | 7,880 | 105,570 | 394 |
| 2006-09-21 | 7,990 | 7,990 | 7,900 | 7,950 | 63,220 | 397.50 |
| 2006-09-20 | 7,990 | 8,090 | 7,920 | 8,000 | 168,520 | 400 |
| 2006-09-19 | 7,830 | 7,950 | 7,820 | 7,880 | 67,460 | 394 |
| 2006-09-15 | 7,760 | 7,830 | 7,700 | 7,750 | 49,620 | 387.50 |
| 2006-09-14 | 7,740 | 7,840 | 7,660 | 7,750 | 55,150 | 387.50 |
| 2006-09-13 | 7,740 | 7,780 | 7,640 | 7,650 | 61,060 | 382.50 |
| 2006-09-12 | 7,800 | 7,850 | 7,720 | 7,720 | 55,680 | 386 |
| 2006-09-11 | 7,820 | 7,860 | 7,760 | 7,780 | 47,310 | 389 |
| 2006-09-08 | 7,760 | 7,870 | 7,750 | 7,820 | 72,160 | 391 |
| 2006-09-07 | 7,930 | 7,960 | 7,730 | 7,760 | 76,980 | 388 |
| 2006-09-06 | 7,970 | 8,000 | 7,950 | 7,970 | 29,400 | 398.50 |
| 2006-09-05 | 8,020 | 8,040 | 7,970 | 7,970 | 39,940 | 398.50 |
| 2006-09-04 | 8,000 | 8,030 | 7,950 | 8,000 | 59,520 | 400 |
| 2006-09-01 | 7,960 | 8,010 | 7,950 | 7,970 | 95,620 | 398.50 |
| 2006-08-31 | 7,950 | 8,030 | 7,910 | 7,960 | 59,150 | 398 |
| 2006-08-30 | 7,980 | 7,990 | 7,860 | 7,870 | 73,020 | 393.50 |
| 2006-08-29 | 7,890 | 7,990 | 7,850 | 7,980 | 63,270 | 399 |
| 2006-08-28 | 7,970 | 8,050 | 7,880 | 7,900 | 74,700 | 395 |
| 2006-08-25 | 8,050 | 8,120 | 7,930 | 8,090 | 159,620 | 404.50 |
| 2006-08-24 | 8,130 | 8,130 | 8,030 | 8,050 | 75,830 | 402.50 |
| 2006-08-23 | 8,040 | 8,110 | 8,010 | 8,080 | 74,140 | 404 |
| 2006-08-22 | 7,960 | 8,080 | 7,940 | 8,040 | 59,960 | 402 |
| 2006-08-21 | 7,980 | 7,980 | 7,900 | 7,940 | 36,950 | 397 |
| 2006-08-18 | 7,990 | 8,000 | 7,890 | 7,950 | 49,320 | 397.50 |
| 2006-08-17 | 7,950 | 8,030 | 7,860 | 7,980 | 84,990 | 399 |
| 2006-08-16 | 7,770 | 7,950 | 7,670 | 7,950 | 91,560 | 397.50 |
| 2006-08-15 | 7,660 | 7,700 | 7,620 | 7,670 | 45,250 | 383.50 |
| 2006-08-14 | 7,600 | 7,690 | 7,540 | 7,650 | 36,180 | 382.50 |
| 2006-08-11 | 7,640 | 7,650 | 7,590 | 7,630 | 56,620 | 381.50 |
| 2006-08-10 | 7,580 | 7,660 | 7,540 | 7,590 | 88,470 | 379.50 |
| 2006-08-09 | 7,480 | 7,600 | 7,400 | 7,580 | 95,080 | 379 |
| 2006-08-08 | 7,580 | 7,580 | 7,480 | 7,500 | 71,990 | 375 |
| 2006-08-07 | 7,520 | 7,580 | 7,470 | 7,480 | 74,850 | 374 |
| 2006-08-04 | 7,450 | 7,520 | 7,450 | 7,460 | 113,870 | 373 |
| 2006-08-03 | 7,560 | 7,650 | 7,410 | 7,490 | 130,600 | 374.50 |
| 2006-08-02 | 7,540 | 7,660 | 7,470 | 7,660 | 66,920 | 383 |
| 2006-08-01 | 7,620 | 7,640 | 7,450 | 7,570 | 72,190 | 378.50 |
| 2006-07-31 | 7,650 | 7,740 | 7,570 | 7,620 | 103,360 | 381 |
| 2006-07-28 | 7,620 | 7,690 | 7,470 | 7,560 | 151,500 | 378 |
| 2006-07-27 | 7,740 | 7,740 | 7,610 | 7,670 | 92,940 | 383.50 |
| 2006-07-26 | 7,790 | 7,810 | 7,660 | 7,660 | 85,250 | 383 |
| 2006-07-25 | 7,840 | 7,840 | 7,670 | 7,740 | 65,560 | 387 |
| 2006-07-24 | 7,690 | 7,850 | 7,600 | 7,710 | 71,360 | 385.50 |
| 2006-07-21 | 7,680 | 7,770 | 7,600 | 7,690 | 51,090 | 384.50 |
| 2006-07-20 | 7,440 | 7,670 | 7,430 | 7,670 | 62,390 | 383.50 |
| 2006-07-19 | 7,490 | 7,510 | 7,310 | 7,340 | 54,750 | 367 |
| 2006-07-18 | 7,640 | 7,640 | 7,380 | 7,490 | 114,720 | 374.50 |
| 2006-07-14 | 7,600 | 7,700 | 7,540 | 7,660 | 74,480 | 383 |
| 2006-07-13 | 7,810 | 7,850 | 7,660 | 7,710 | 80,020 | 385.50 |
| 2006-07-12 | 8,000 | 8,000 | 7,830 | 7,880 | 70,300 | 394 |
| 2006-07-11 | 8,050 | 8,100 | 7,940 | 8,000 | 60,390 | 400 |
| 2006-07-10 | 7,980 | 8,000 | 7,820 | 7,960 | 173,710 | 398 |
| 2006-07-07 | 8,000 | 8,120 | 7,910 | 7,980 | 132,200 | 399 |
| 2006-07-06 | 7,910 | 7,940 | 7,600 | 7,790 | 151,220 | 389.50 |
| 2006-07-05 | 7,820 | 7,880 | 7,800 | 7,810 | 107,190 | 390.50 |
| 2006-07-04 | 7,730 | 7,850 | 7,690 | 7,810 | 104,000 | 390.50 |
| 2006-07-03 | 7,550 | 7,570 | 7,520 | 7,530 | 124,710 | 376.50 |
| 2006-06-30 | 7,470 | 7,580 | 7,420 | 7,560 | 111,720 | 378 |
| 2006-06-29 | 7,420 | 7,420 | 7,360 | 7,360 | 65,490 | 368 |
| 2006-06-28 | 7,340 | 7,430 | 7,330 | 7,410 | 89,640 | 370.50 |
| 2006-06-27 | 7,450 | 7,530 | 7,330 | 7,330 | 129,460 | 366.50 |
| 2006-06-26 | 7,580 | 7,580 | 7,460 | 7,550 | 75,760 | 377.50 |
| 2006-06-23 | 7,600 | 7,610 | 7,380 | 7,540 | 103,150 | 377 |
| 2006-06-22 | 7,490 | 7,810 | 7,490 | 7,770 | 155,800 | 388.50 |
| 2006-06-21 | 7,460 | 7,470 | 7,320 | 7,400 | 88,890 | 370 |
| 2006-06-20 | 7,430 | 7,460 | 7,380 | 7,440 | 119,760 | 372 |
| 2006-06-19 | 7,360 | 7,530 | 7,320 | 7,470 | 170,930 | 373.50 |
| 2006-06-16 | 7,530 | 7,630 | 7,460 | 7,560 | 215,110 | 378 |
| 2006-06-15 | 7,510 | 7,520 | 7,330 | 7,460 | 174,530 | 373 |
| 2006-06-14 | 7,220 | 7,590 | 7,220 | 7,520 | 71,170 | 376 |
| 2006-06-13 | 7,530 | 7,540 | 7,410 | 7,410 | 113,990 | 370.50 |
| 2006-06-12 | 7,600 | 7,700 | 7,540 | 7,610 | 109,340 | 380.50 |
| 2006-06-09 | 7,550 | 7,640 | 7,410 | 7,610 | 293,440 | 380.50 |
| 2006-06-08 | 8,000 | 8,070 | 7,590 | 7,620 | 179,640 | 381 |
| 2006-06-07 | 8,040 | 8,230 | 7,980 | 8,010 | 154,260 | 400.50 |
| 2006-06-06 | 8,080 | 8,140 | 7,920 | 7,940 | 94,790 | 397 |
| 2006-06-05 | 8,160 | 8,170 | 7,960 | 8,050 | 75,080 | 402.50 |
| 2006-06-02 | 8,030 | 8,140 | 7,650 | 8,040 | 286,860 | 402 |
| 2006-06-01 | 7,970 | 8,130 | 7,840 | 7,870 | 161,570 | 393.50 |
| 2006-05-31 | 7,940 | 8,000 | 7,690 | 7,750 | 144,300 | 387.50 |
| 2006-05-30 | 7,800 | 7,910 | 7,800 | 7,850 | 49,640 | 392.50 |
| 2006-05-29 | 7,880 | 7,940 | 7,800 | 7,820 | 86,280 | 391 |
| 2006-05-26 | 7,990 | 7,990 | 7,810 | 7,850 | 159,870 | 392.50 |
| 2006-05-25 | 7,810 | 8,040 | 7,790 | 7,890 | 202,540 | 394.50 |
| 2006-05-24 | 7,810 | 7,870 | 7,730 | 7,810 | 248,580 | 390.50 |
| 2006-05-23 | 8,070 | 8,140 | 7,740 | 7,810 | 260,630 | 390.50 |
| 2006-05-22 | 8,380 | 8,590 | 8,270 | 8,270 | 140,860 | 413.50 |
| 2006-05-19 | 8,080 | 8,330 | 8,050 | 8,280 | 92,420 | 414 |
| 2006-05-18 | 7,930 | 8,240 | 7,900 | 8,190 | 202,580 | 409.50 |
| 2006-05-17 | 7,950 | 8,070 | 7,910 | 8,020 | 97,160 | 401 |
| 2006-05-16 | 8,150 | 8,150 | 7,900 | 7,910 | 102,240 | 395.50 |
| 2006-05-15 | 8,100 | 8,360 | 7,960 | 8,050 | 160,110 | 402.50 |
| 2006-05-12 | 8,300 | 8,340 | 8,110 | 8,210 | 103,390 | 410.50 |
| 2006-05-11 | 8,500 | 8,530 | 8,400 | 8,400 | 39,350 | 420 |
| 2006-05-10 | 8,380 | 8,570 | 8,350 | 8,420 | 117,630 | 421 |
| 2006-05-09 | 8,630 | 8,640 | 8,560 | 8,580 | 52,140 | 429 |
| 2006-05-08 | 8,610 | 8,640 | 8,590 | 8,610 | 144,420 | 430.50 |
| 2006-05-02 | 8,550 | 8,660 | 8,540 | 8,600 | 75,420 | 430 |
| 2006-05-01 | 8,470 | 8,550 | 8,470 | 8,530 | 46,640 | 426.50 |
| 2006-04-28 | 8,540 | 8,580 | 8,400 | 8,520 | 83,550 | 426 |
| 2006-04-27 | 8,450 | 8,580 | 8,400 | 8,530 | 106,620 | 426.50 |
| 2006-04-26 | 8,390 | 8,460 | 8,360 | 8,410 | 116,730 | 420.50 |
| 2006-04-25 | 8,270 | 8,300 | 8,170 | 8,270 | 182,370 | 413.50 |
| 2006-04-24 | 8,360 | 8,400 | 8,350 | 8,370 | 115,280 | 418.50 |
| 2006-04-21 | 8,300 | 8,340 | 8,240 | 8,330 | 57,970 | 416.50 |
| 2006-04-20 | 8,350 | 8,370 | 8,300 | 8,320 | 70,070 | 416 |
| 2006-04-19 | 8,340 | 8,440 | 8,310 | 8,320 | 43,950 | 416 |
| 2006-04-18 | 8,300 | 8,330 | 8,240 | 8,300 | 101,520 | 415 |
| 2006-04-17 | 8,290 | 8,300 | 8,200 | 8,220 | 52,800 | 411 |
| 2006-04-14 | 8,350 | 8,360 | 8,290 | 8,300 | 74,920 | 415 |
| 2006-04-13 | 8,300 | 8,340 | 8,260 | 8,310 | 135,610 | 415.50 |
| 2006-04-12 | 8,220 | 8,280 | 8,220 | 8,260 | 189,900 | 413 |
| 2006-04-11 | 8,220 | 8,220 | 8,070 | 8,180 | 83,440 | 409 |
| 2006-04-10 | 8,220 | 8,250 | 8,200 | 8,230 | 50,880 | 411.50 |
| 2006-04-07 | 8,250 | 8,250 | 8,160 | 8,240 | 103,710 | 412 |
| 2006-04-06 | 8,250 | 8,250 | 8,150 | 8,190 | 88,630 | 409.50 |
| 2006-04-05 | 8,240 | 8,240 | 8,130 | 8,150 | 79,000 | 407.50 |
| 2006-04-04 | 8,240 | 8,270 | 8,110 | 8,140 | 105,520 | 407 |
| 2006-04-03 | 8,060 | 8,200 | 8,040 | 8,180 | 123,790 | 409 |
| 2006-03-31 | 8,020 | 8,070 | 7,940 | 8,020 | 88,940 | 401 |
| 2006-03-30 | 7,920 | 8,000 | 7,910 | 7,960 | 83,190 | 398 |
| 2006-03-29 | 8,020 | 8,020 | 7,930 | 7,960 | 121,950 | 398 |
| 2006-03-28 | 7,900 | 8,080 | 7,810 | 8,020 | 231,980 | 401 |
| 2006-03-27 | 7,910 | 7,980 | 7,880 | 7,950 | 106,220 | 397.50 |
| 2006-03-24 | 7,920 | 7,970 | 7,910 | 7,910 | 50,110 | 395.50 |
| 2006-03-23 | 7,980 | 8,000 | 7,890 | 7,920 | 69,830 | 396 |
| 2006-03-22 | 7,990 | 7,990 | 7,920 | 7,970 | 90,530 | 398.50 |
| 2006-03-20 | 7,910 | 8,000 | 7,890 | 7,920 | 47,600 | 396 |
| 2006-03-17 | 7,860 | 8,000 | 7,830 | 7,940 | 154,060 | 397 |
| 2006-03-16 | 7,830 | 7,870 | 7,650 | 7,670 | 170,240 | 383.50 |
| 2006-03-15 | 7,990 | 7,990 | 7,840 | 7,880 | 65,820 | 394 |
| 2006-03-14 | 7,950 | 8,030 | 7,940 | 7,990 | 63,030 | 399.50 |
| 2006-03-13 | 8,020 | 8,050 | 7,920 | 8,050 | 72,050 | 402.50 |
| 2006-03-10 | 7,950 | 8,050 | 7,880 | 8,000 | 289,030 | 400 |
| 2006-03-09 | 7,770 | 7,850 | 7,730 | 7,840 | 69,610 | 392 |
| 2006-03-08 | 7,800 | 7,810 | 7,690 | 7,770 | 89,760 | 388.50 |
| 2006-03-07 | 7,700 | 7,820 | 7,640 | 7,810 | 92,120 | 390.50 |
| 2006-03-06 | 7,660 | 7,790 | 7,660 | 7,720 | 92,400 | 386 |
| 2006-03-03 | 7,740 | 7,790 | 7,670 | 7,710 | 159,390 | 385.50 |
| 2006-03-02 | 7,750 | 7,950 | 7,710 | 7,940 | 363,270 | 397 |
| 2006-03-01 | 7,650 | 7,660 | 7,550 | 7,590 | 113,620 | 379.50 |
| 2006-02-28 | 7,650 | 7,690 | 7,530 | 7,670 | 116,510 | 383.50 |
| 2006-02-27 | 7,700 | 7,700 | 7,560 | 7,660 | 153,210 | 383 |
| 2006-02-24 | 7,500 | 7,720 | 7,470 | 7,700 | 237,770 | 385 |
| 2006-02-23 | 7,300 | 7,400 | 7,230 | 7,360 | 138,010 | 368 |
| 2006-02-22 | 7,170 | 7,370 | 7,170 | 7,300 | 104,420 | 365 |
| 2006-02-21 | 7,140 | 7,340 | 7,050 | 7,330 | 124,110 | 366.50 |
| 2006-02-20 | 7,060 | 7,390 | 7,040 | 7,240 | 220,840 | 362 |
| 2006-02-17 | 7,150 | 7,180 | 7,020 | 7,040 | 150,310 | 352 |
| 2006-02-16 | 7,140 | 7,210 | 7,040 | 7,090 | 150,270 | 354.50 |
| 2006-02-15 | 7,300 | 7,300 | 7,220 | 7,270 | 127,870 | 363.50 |
| 2006-02-14 | 7,200 | 7,250 | 6,970 | 7,200 | 170,060 | 360 |
| 2006-02-13 | 7,390 | 7,540 | 7,130 | 7,170 | 213,730 | 358.50 |
| 2006-02-10 | 7,600 | 7,650 | 7,460 | 7,590 | 180,460 | 379.50 |
| 2006-02-09 | 7,800 | 7,800 | 7,550 | 7,700 | 137,800 | 385 |
| 2006-02-08 | 7,790 | 7,800 | 7,660 | 7,720 | 173,720 | 386 |
| 2006-02-07 | 7,730 | 7,830 | 7,710 | 7,820 | 176,860 | 391 |
| 2006-02-06 | 7,620 | 7,710 | 7,570 | 7,680 | 188,320 | 384 |
| 2006-02-03 | 7,550 | 7,620 | 7,500 | 7,620 | 100,800 | 381 |
| 2006-02-02 | 7,440 | 7,590 | 7,440 | 7,590 | 163,020 | 379.50 |
| 2006-02-01 | 7,460 | 7,500 | 7,400 | 7,420 | 87,960 | 371 |
| 2006-01-31 | 7,540 | 7,540 | 7,430 | 7,470 | 91,740 | 373.50 |
| 2006-01-30 | 7,410 | 7,550 | 7,410 | 7,520 | 226,670 | 376 |
| 2006-01-27 | 7,460 | 7,470 | 7,320 | 7,410 | 203,400 | 370.50 |
| 2006-01-26 | 7,170 | 7,270 | 7,130 | 7,260 | 129,520 | 363 |
| 2006-01-25 | 7,140 | 7,190 | 7,060 | 7,070 | 161,080 | 353.50 |
| 2006-01-24 | 6,990 | 7,100 | 6,960 | 7,060 | 89,090 | 353 |
| 2006-01-23 | 7,150 | 7,160 | 6,910 | 6,920 | 170,410 | 346 |
| 2006-01-20 | 7,190 | 7,200 | 7,050 | 7,110 | 155,940 | 355.50 |
| 2006-01-19 | 6,910 | 7,240 | 6,910 | 7,090 | 256,030 | 354.50 |
| 2006-01-18 | 7,150 | 7,150 | 6,630 | 6,810 | 179,840 | 340.50 |
| 2006-01-17 | 7,200 | 7,210 | 7,050 | 7,100 | 216,390 | 355 |
| 2006-01-16 | 7,280 | 7,290 | 7,220 | 7,230 | 149,380 | 361.50 |
| 2006-01-13 | 7,350 | 7,350 | 7,260 | 7,270 | 143,080 | 363.50 |
| 2006-01-12 | 7,350 | 7,370 | 7,270 | 7,320 | 224,900 | 366 |
| 2006-01-11 | 7,290 | 7,380 | 7,270 | 7,320 | 245,070 | 366 |
| 2006-01-10 | 7,520 | 7,530 | 7,140 | 7,210 | 447,090 | 360.50 |
| 2006-01-06 | 7,630 | 7,640 | 7,510 | 7,570 | 226,270 | 378.50 |
| 2006-01-05 | 7,640 | 7,640 | 7,570 | 7,600 | 102,160 | 380 |
| 2006-01-04 | 7,620 | 7,650 | 7,560 | 7,580 | 89,190 | 379 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
