4763 (株)クリーク・アンド・リバー社 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 | 38,000 | 38,600 | 37,600 | 38,400 | 299 | 384 |
| 2006-12-28 | 37,050 | 37,800 | 35,800 | 37,200 | 381 | 372 |
| 2006-12-27 | 36,900 | 36,900 | 35,850 | 36,300 | 182 | 363 |
| 2006-12-26 | 36,000 | 36,500 | 35,700 | 35,800 | 393 | 358 |
| 2006-12-25 | 36,500 | 36,800 | 35,000 | 36,800 | 378 | 368 |
| 2006-12-22 | 37,150 | 37,800 | 36,000 | 37,250 | 338 | 372.50 |
| 2006-12-21 | 38,600 | 38,600 | 36,500 | 37,800 | 352 | 378 |
| 2006-12-20 | 37,600 | 39,000 | 37,600 | 38,600 | 266 | 386 |
| 2006-12-19 | 38,550 | 39,000 | 37,900 | 38,600 | 189 | 386 |
| 2006-12-18 | 39,600 | 39,600 | 38,000 | 38,600 | 280 | 386 |
| 2006-12-15 | 39,700 | 40,000 | 39,000 | 39,950 | 220 | 399.50 |
| 2006-12-14 | 39,000 | 39,700 | 39,000 | 39,700 | 127 | 397 |
| 2006-12-13 | 39,700 | 40,100 | 39,150 | 39,600 | 80 | 396 |
| 2006-12-12 | 40,000 | 40,450 | 39,700 | 40,100 | 143 | 401 |
| 2006-12-11 | 39,400 | 40,800 | 39,200 | 40,800 | 367 | 408 |
| 2006-12-08 | 40,000 | 41,000 | 39,800 | 40,900 | 134 | 409 |
| 2006-12-07 | 39,450 | 41,800 | 39,450 | 41,450 | 193 | 414.50 |
| 2006-12-06 | 39,300 | 40,600 | 39,300 | 39,900 | 202 | 399 |
| 2006-12-05 | 41,100 | 41,500 | 40,500 | 40,500 | 118 | 405 |
| 2006-12-04 | 41,350 | 41,700 | 40,900 | 41,700 | 120 | 417 |
| 2006-12-01 | 42,500 | 42,550 | 40,000 | 41,750 | 163 | 417.50 |
| 2006-11-30 | 41,000 | 42,400 | 40,600 | 42,000 | 208 | 420 |
| 2006-11-29 | 41,700 | 42,100 | 40,500 | 40,600 | 319 | 406 |
| 2006-11-28 | 37,200 | 41,750 | 37,200 | 41,750 | 280 | 417.50 |
| 2006-11-27 | 37,000 | 38,000 | 37,000 | 37,750 | 215 | 377.50 |
| 2006-11-24 | 39,000 | 39,000 | 37,500 | 38,500 | 188 | 385 |
| 2006-11-22 | 38,200 | 40,100 | 37,500 | 39,600 | 305 | 396 |
| 2006-11-21 | 38,500 | 40,250 | 37,900 | 38,200 | 263 | 382 |
| 2006-11-20 | 41,850 | 42,250 | 40,250 | 40,250 | 178 | 402.50 |
| 2006-11-17 | 45,600 | 45,600 | 43,800 | 44,250 | 155 | 442.50 |
| 2006-11-16 | 44,050 | 45,300 | 43,800 | 44,800 | 93 | 448 |
| 2006-11-15 | 45,000 | 45,100 | 44,050 | 44,100 | 64 | 441 |
| 2006-11-14 | 45,000 | 45,300 | 44,900 | 45,250 | 42 | 452.50 |
| 2006-11-13 | 45,400 | 45,400 | 44,000 | 44,800 | 80 | 448 |
| 2006-11-10 | 44,700 | 45,500 | 44,050 | 45,000 | 57 | 450 |
| 2006-11-09 | 44,400 | 46,350 | 43,500 | 44,700 | 98 | 447 |
| 2006-11-08 | 46,600 | 47,200 | 44,000 | 44,000 | 87 | 440 |
| 2006-11-07 | 46,500 | 48,000 | 46,500 | 47,200 | 177 | 472 |
| 2006-11-06 | 46,500 | 47,450 | 46,200 | 46,900 | 113 | 469 |
| 2006-11-02 | 46,500 | 46,500 | 45,900 | 46,500 | 105 | 465 |
| 2006-11-01 | 47,750 | 47,750 | 46,100 | 46,400 | 76 | 464 |
| 2006-10-31 | 47,000 | 47,650 | 47,000 | 47,000 | 128 | 470 |
| 2006-10-30 | 47,250 | 47,800 | 46,900 | 47,100 | 182 | 471 |
| 2006-10-27 | 48,500 | 48,800 | 48,000 | 48,450 | 152 | 484.50 |
| 2006-10-26 | 48,500 | 48,900 | 47,700 | 48,700 | 184 | 487 |
| 2006-10-25 | 49,500 | 49,700 | 47,600 | 47,700 | 249 | 477 |
| 2006-10-24 | 48,800 | 49,250 | 48,200 | 49,250 | 305 | 492.50 |
| 2006-10-23 | 48,800 | 48,800 | 48,150 | 48,350 | 152 | 483.50 |
| 2006-10-20 | 48,950 | 48,950 | 48,100 | 48,150 | 151 | 481.50 |
| 2006-10-19 | 48,900 | 49,000 | 47,600 | 48,500 | 353 | 485 |
| 2006-10-18 | 47,800 | 47,800 | 45,200 | 47,400 | 415 | 474 |
| 2006-10-17 | 49,200 | 49,400 | 48,000 | 48,200 | 308 | 482 |
| 2006-10-16 | 47,000 | 49,100 | 46,800 | 48,500 | 631 | 485 |
| 2006-10-13 | 51,400 | 51,700 | 46,450 | 46,500 | 2,168 | 465 |
| 2006-10-12 | 45,000 | 51,000 | 45,000 | 51,000 | 487 | 510 |
| 2006-10-11 | 51,600 | 51,600 | 47,000 | 47,000 | 481 | 470 |
| 2006-10-10 | 50,100 | 52,500 | 50,000 | 52,000 | 545 | 520 |
| 2006-10-06 | 50,900 | 52,800 | 49,600 | 52,000 | 696 | 520 |
| 2006-10-05 | 50,000 | 51,800 | 48,600 | 51,800 | 486 | 518 |
| 2006-10-04 | 50,200 | 51,000 | 49,200 | 50,400 | 354 | 504 |
| 2006-10-03 | 49,400 | 50,300 | 48,900 | 50,300 | 382 | 503 |
| 2006-10-02 | 47,850 | 51,500 | 47,650 | 50,300 | 875 | 503 |
| 2006-09-29 | 46,600 | 47,750 | 46,000 | 47,750 | 219 | 477.50 |
| 2006-09-28 | 46,000 | 47,000 | 45,000 | 47,000 | 174 | 470 |
| 2006-09-27 | 44,200 | 46,500 | 44,000 | 46,300 | 152 | 463 |
| 2006-09-26 | 44,800 | 45,300 | 44,300 | 44,300 | 122 | 443 |
| 2006-09-25 | 46,400 | 46,400 | 44,850 | 45,500 | 85 | 455 |
| 2006-09-22 | 46,000 | 46,400 | 44,700 | 46,400 | 388 | 464 |
| 2006-09-21 | 46,450 | 46,650 | 45,900 | 46,650 | 275 | 466.50 |
| 2006-09-20 | 45,000 | 45,000 | 44,050 | 44,500 | 241 | 445 |
| 2006-09-19 | 46,000 | 46,000 | 43,000 | 46,000 | 217 | 460 |
| 2006-09-15 | 46,800 | 47,300 | 44,100 | 46,000 | 218 | 460 |
| 2006-09-14 | 49,000 | 49,000 | 46,200 | 48,000 | 831 | 480 |
| 2006-09-13 | 44,400 | 48,800 | 44,400 | 48,800 | 691 | 488 |
| 2006-09-12 | 45,900 | 45,900 | 44,100 | 44,800 | 167 | 448 |
| 2006-09-11 | 46,950 | 46,950 | 44,900 | 45,000 | 277 | 450 |
| 2006-09-08 | 45,400 | 47,400 | 45,400 | 46,900 | 396 | 469 |
| 2006-09-07 | 46,700 | 49,400 | 44,000 | 47,000 | 1,443 | 470 |
| 2006-09-06 | 45,200 | 46,800 | 44,000 | 46,800 | 735 | 468 |
| 2006-09-05 | 42,100 | 45,600 | 42,000 | 45,600 | 1,633 | 456 |
| 2006-09-04 | 41,200 | 41,800 | 40,050 | 41,600 | 409 | 416 |
| 2006-09-01 | 40,550 | 41,200 | 39,850 | 41,200 | 176 | 412 |
| 2006-08-31 | 41,200 | 41,200 | 40,000 | 40,950 | 111 | 409.50 |
| 2006-08-30 | 41,000 | 41,100 | 40,500 | 41,100 | 171 | 411 |
| 2006-08-29 | 39,350 | 41,200 | 39,350 | 41,000 | 83 | 410 |
| 2006-08-28 | 41,700 | 41,800 | 38,600 | 39,600 | 255 | 396 |
| 2006-08-25 | 41,300 | 42,100 | 40,700 | 41,650 | 391 | 416.50 |
| 2006-08-24 | 41,200 | 41,400 | 40,600 | 41,300 | 113 | 413 |
| 2006-08-23 | 42,200 | 42,200 | 41,000 | 42,000 | 215 | 420 |
| 2006-08-22 | 41,500 | 42,200 | 39,900 | 42,200 | 255 | 422 |
| 2006-08-21 | 42,200 | 43,000 | 40,550 | 41,600 | 366 | 416 |
| 2006-08-18 | 42,200 | 42,200 | 41,300 | 42,000 | 80 | 420 |
| 2006-08-17 | 42,200 | 42,400 | 41,200 | 41,900 | 300 | 419 |
| 2006-08-16 | 41,500 | 42,400 | 41,000 | 41,300 | 259 | 413 |
| 2006-08-15 | 40,800 | 41,000 | 40,000 | 40,950 | 326 | 409.50 |
| 2006-08-14 | 38,500 | 40,000 | 37,550 | 40,000 | 184 | 400 |
| 2006-08-11 | 39,500 | 39,500 | 38,100 | 38,700 | 146 | 387 |
| 2006-08-10 | 39,550 | 39,600 | 37,500 | 39,600 | 299 | 396 |
| 2006-08-09 | 39,150 | 40,200 | 39,000 | 39,550 | 90 | 395.50 |
| 2006-08-08 | 39,700 | 40,600 | 39,000 | 39,100 | 240 | 391 |
| 2006-08-07 | 41,000 | 41,000 | 39,650 | 40,450 | 328 | 404.50 |
| 2006-08-04 | 42,000 | 42,000 | 40,300 | 40,700 | 644 | 407 |
| 2006-08-03 | 42,000 | 42,000 | 40,050 | 41,600 | 339 | 416 |
| 2006-08-02 | 39,100 | 41,900 | 38,350 | 41,900 | 463 | 419 |
| 2006-08-01 | 37,900 | 40,700 | 36,800 | 40,700 | 637 | 407 |
| 2006-07-31 | 35,450 | 37,700 | 35,050 | 36,700 | 414 | 367 |
| 2006-07-28 | 33,400 | 34,300 | 32,400 | 34,300 | 242 | 343 |
| 2006-07-27 | 32,450 | 35,200 | 32,000 | 34,000 | 307 | 340 |
| 2006-07-26 | 35,900 | 36,500 | 33,500 | 33,550 | 729 | 335.50 |
| 2006-07-25 | 36,600 | 36,900 | 35,000 | 35,500 | 318 | 355 |
| 2006-07-24 | 36,800 | 36,800 | 34,500 | 35,450 | 350 | 354.50 |
| 2006-07-21 | 37,900 | 39,700 | 36,700 | 37,700 | 852 | 377 |
| 2006-07-20 | 38,100 | 40,700 | 37,500 | 40,700 | 871 | 407 |
| 2006-07-19 | 37,900 | 38,650 | 34,700 | 36,900 | 706 | 369 |
| 2006-07-18 | 41,500 | 41,500 | 38,700 | 38,700 | 1,029 | 387 |
| 2006-07-14 | 43,400 | 44,000 | 42,100 | 42,700 | 948 | 427 |
| 2006-07-13 | 46,100 | 46,200 | 44,000 | 44,200 | 838 | 442 |
| 2006-07-12 | 50,200 | 50,600 | 45,950 | 46,500 | 1,631 | 465 |
| 2006-07-11 | 54,600 | 54,600 | 47,600 | 49,900 | 4,326 | 499 |
| 2006-07-10 | 51,600 | 51,600 | 51,600 | 51,600 | 221 | 516 |
| 2006-07-07 | 47,600 | 47,600 | 47,600 | 47,600 | 200 | 476 |
| 2006-07-06 | 43,400 | 43,600 | 42,500 | 43,600 | 438 | 436 |
| 2006-07-05 | 43,900 | 44,000 | 41,900 | 43,800 | 343 | 438 |
| 2006-07-04 | 43,000 | 44,000 | 42,000 | 44,000 | 444 | 440 |
| 2006-07-03 | 43,000 | 43,000 | 41,900 | 42,450 | 153 | 424.50 |
| 2006-06-30 | 43,500 | 43,500 | 41,850 | 42,600 | 183 | 426 |
| 2006-06-29 | 41,000 | 42,500 | 40,800 | 41,900 | 154 | 419 |
| 2006-06-28 | 41,500 | 42,000 | 41,100 | 42,000 | 175 | 420 |
| 2006-06-27 | 41,500 | 42,500 | 41,400 | 42,500 | 232 | 425 |
| 2006-06-26 | 40,800 | 41,900 | 40,800 | 41,400 | 277 | 414 |
| 2006-06-23 | 41,800 | 41,800 | 40,500 | 41,500 | 230 | 415 |
| 2006-06-22 | 43,000 | 43,400 | 40,500 | 41,700 | 209 | 417 |
| 2006-06-21 | 42,600 | 43,000 | 40,900 | 42,500 | 433 | 425 |
| 2006-06-20 | 44,000 | 44,500 | 40,000 | 42,300 | 699 | 423 |
| 2006-06-19 | 41,600 | 43,500 | 41,500 | 43,350 | 850 | 433.50 |
| 2006-06-16 | 40,000 | 42,000 | 39,050 | 41,200 | 1,048 | 412 |
| 2006-06-15 | 37,300 | 38,500 | 36,800 | 38,000 | 638 | 380 |
| 2006-06-14 | 35,800 | 37,000 | 35,100 | 37,000 | 371 | 370 |
| 2006-06-13 | 36,000 | 37,700 | 35,200 | 35,500 | 823 | 355 |
| 2006-06-12 | 32,300 | 35,800 | 32,300 | 34,900 | 631 | 349 |
| 2006-06-09 | 30,400 | 31,900 | 30,000 | 31,900 | 519 | 319 |
| 2006-06-08 | 32,500 | 33,000 | 30,300 | 30,300 | 316 | 303 |
| 2006-06-07 | 32,500 | 33,800 | 32,000 | 33,200 | 254 | 332 |
| 2006-06-06 | 30,800 | 34,450 | 30,800 | 32,600 | 349 | 326 |
| 2006-06-05 | 33,200 | 35,400 | 31,200 | 32,800 | 632 | 328 |
| 2006-06-02 | 27,700 | 33,000 | 27,700 | 32,800 | 1,294 | 328 |
| 2006-06-01 | 37,500 | 37,500 | 31,400 | 31,700 | 655 | 317 |
| 2006-05-31 | 35,700 | 35,700 | 34,000 | 35,400 | 564 | 354 |
| 2006-05-30 | 38,100 | 38,100 | 35,300 | 37,000 | 854 | 370 |
| 2006-05-29 | 41,600 | 42,000 | 39,100 | 39,300 | 298 | 393 |
| 2006-05-26 | 42,500 | 42,500 | 41,000 | 41,600 | 160 | 416 |
| 2006-05-25 | 42,050 | 42,800 | 40,850 | 41,950 | 110 | 419.50 |
| 2006-05-24 | 42,200 | 42,300 | 40,550 | 42,050 | 301 | 420.50 |
| 2006-05-23 | 43,650 | 43,650 | 42,050 | 42,100 | 220 | 421 |
| 2006-05-22 | 46,500 | 47,000 | 44,800 | 44,850 | 366 | 448.50 |
| 2006-05-19 | 40,500 | 43,300 | 39,500 | 43,300 | 232 | 433 |
| 2006-05-18 | 41,900 | 42,000 | 38,750 | 41,300 | 604 | 413 |
| 2006-05-17 | 44,000 | 44,000 | 40,050 | 41,500 | 949 | 415 |
| 2006-05-16 | 48,100 | 48,450 | 44,050 | 44,050 | 680 | 440.50 |
| 2006-05-15 | 48,700 | 48,900 | 47,500 | 48,050 | 361 | 480.50 |
| 2006-05-12 | 49,300 | 49,500 | 47,500 | 49,500 | 673 | 495 |
| 2006-05-11 | 50,000 | 50,000 | 49,500 | 49,600 | 239 | 496 |
| 2006-05-10 | 50,600 | 50,800 | 49,500 | 50,200 | 323 | 502 |
| 2006-05-09 | 51,700 | 52,100 | 50,400 | 50,800 | 170 | 508 |
| 2006-05-08 | 51,700 | 52,600 | 50,300 | 51,600 | 362 | 516 |
| 2006-05-02 | 53,300 | 53,400 | 51,500 | 51,500 | 491 | 515 |
| 2006-05-01 | 53,200 | 53,800 | 53,200 | 53,200 | 188 | 532 |
| 2006-04-28 | 54,100 | 55,000 | 53,200 | 53,200 | 313 | 532 |
| 2006-04-27 | 54,000 | 55,000 | 53,200 | 54,800 | 243 | 548 |
| 2006-04-26 | 53,800 | 54,300 | 53,400 | 54,000 | 284 | 540 |
| 2006-04-25 | 53,100 | 54,600 | 53,000 | 54,100 | 474 | 541 |
| 2006-04-24 | 55,600 | 55,600 | 52,600 | 53,500 | 564 | 535 |
| 2006-04-21 | 57,000 | 61,300 | 56,100 | 57,600 | 504 | 576 |
| 2006-04-20 | 58,300 | 58,700 | 57,500 | 58,100 | 382 | 581 |
| 2006-04-19 | 57,600 | 61,400 | 57,600 | 61,200 | 533 | 612 |
| 2006-04-18 | 57,800 | 58,800 | 56,500 | 57,900 | 265 | 579 |
| 2006-04-17 | 61,700 | 61,700 | 58,900 | 59,100 | 589 | 591 |
| 2006-04-14 | 61,000 | 61,200 | 58,900 | 60,700 | 779 | 607 |
| 2006-04-13 | 61,600 | 62,100 | 60,600 | 61,500 | 1,877 | 615 |
| 2006-04-12 | 65,100 | 65,600 | 64,100 | 65,600 | 214 | 656 |
| 2006-04-11 | 65,700 | 67,200 | 65,100 | 65,700 | 437 | 657 |
| 2006-04-10 | 64,000 | 65,200 | 63,100 | 65,200 | 374 | 652 |
| 2006-04-07 | 63,500 | 64,200 | 63,100 | 63,400 | 334 | 634 |
| 2006-04-06 | 65,800 | 66,300 | 62,000 | 64,700 | 1,012 | 647 |
| 2006-04-05 | 66,600 | 68,000 | 65,400 | 66,800 | 484 | 668 |
| 2006-04-04 | 69,800 | 69,800 | 66,000 | 66,600 | 2,016 | 666 |
| 2006-04-03 | 67,000 | 69,800 | 66,500 | 69,800 | 4,360 | 698 |
| 2006-03-31 | 61,200 | 64,800 | 61,000 | 64,800 | 1,967 | 648 |
| 2006-03-30 | 58,500 | 60,000 | 58,100 | 59,800 | 393 | 598 |
| 2006-03-29 | 56,600 | 58,800 | 56,300 | 57,900 | 288 | 579 |
| 2006-03-28 | 57,000 | 57,000 | 55,900 | 56,900 | 258 | 569 |
| 2006-03-27 | 58,800 | 58,800 | 55,800 | 57,500 | 310 | 575 |
| 2006-03-24 | 57,500 | 58,900 | 57,300 | 58,900 | 353 | 589 |
| 2006-03-23 | 58,600 | 59,400 | 58,400 | 59,000 | 432 | 590 |
| 2006-03-22 | 58,700 | 59,700 | 58,400 | 59,500 | 277 | 595 |
| 2006-03-20 | 59,900 | 60,200 | 58,700 | 59,500 | 230 | 595 |
| 2006-03-17 | 58,300 | 60,000 | 56,400 | 59,900 | 297 | 599 |
| 2006-03-16 | 60,500 | 60,900 | 58,600 | 59,800 | 203 | 598 |
| 2006-03-15 | 62,000 | 62,000 | 60,600 | 61,200 | 76 | 612 |
| 2006-03-14 | 62,000 | 62,400 | 59,100 | 61,500 | 343 | 615 |
| 2006-03-13 | 62,000 | 62,500 | 60,500 | 62,500 | 344 | 625 |
| 2006-03-10 | 61,500 | 61,900 | 60,000 | 61,400 | 401 | 614 |
| 2006-03-09 | 57,700 | 61,000 | 57,600 | 60,600 | 344 | 606 |
| 2006-03-08 | 58,000 | 58,900 | 57,000 | 58,700 | 111 | 587 |
| 2006-03-07 | 57,200 | 58,900 | 56,500 | 58,900 | 245 | 589 |
| 2006-03-06 | 55,000 | 58,700 | 54,000 | 58,700 | 228 | 587 |
| 2006-03-03 | 57,000 | 57,500 | 55,500 | 55,700 | 122 | 557 |
| 2006-03-02 | 60,000 | 60,000 | 56,000 | 57,000 | 482 | 570 |
| 2006-03-01 | 56,700 | 61,200 | 56,700 | 60,400 | 335 | 604 |
| 2006-02-28 | 64,300 | 64,300 | 59,200 | 59,200 | 829 | 592 |
| 2006-02-27 | 65,000 | 65,000 | 62,000 | 64,200 | 730 | 642 |
| 2006-02-24 | 58,000 | 60,000 | 57,400 | 60,000 | 580 | 600 |
| 2006-02-23 | 50,000 | 55,000 | 50,000 | 55,000 | 582 | 550 |
| 2006-02-22 | 51,500 | 51,500 | 49,000 | 50,500 | 392 | 505 |
| 2006-02-21 | 49,500 | 53,400 | 47,000 | 51,000 | 971 | 510 |
| 2006-02-20 | 53,000 | 53,500 | 49,900 | 49,900 | 760 | 499 |
| 2006-02-17 | 57,000 | 57,900 | 54,000 | 54,900 | 1,004 | 549 |
| 2006-02-16 | 60,600 | 62,000 | 58,000 | 58,100 | 370 | 581 |
| 2006-02-15 | 62,000 | 64,000 | 61,100 | 62,600 | 342 | 626 |
| 2006-02-14 | 62,000 | 62,200 | 57,400 | 61,100 | 1,575 | 611 |
| 2006-02-13 | 66,200 | 66,200 | 62,400 | 62,400 | 939 | 624 |
| 2006-02-10 | 68,000 | 68,000 | 65,000 | 67,400 | 1,189 | 674 |
| 2006-02-09 | 68,800 | 69,000 | 67,900 | 68,000 | 667 | 680 |
| 2006-02-08 | 69,300 | 70,000 | 68,500 | 69,300 | 681 | 693 |
| 2006-02-07 | 69,600 | 69,800 | 69,100 | 69,500 | 295 | 695 |
| 2006-02-06 | 71,000 | 71,000 | 69,000 | 69,800 | 470 | 698 |
| 2006-02-03 | 70,000 | 71,000 | 68,500 | 70,000 | 743 | 700 |
| 2006-02-02 | 72,000 | 72,500 | 70,400 | 70,400 | 648 | 704 |
| 2006-02-01 | 70,500 | 71,900 | 70,000 | 71,500 | 1,231 | 715 |
| 2006-01-31 | 69,800 | 70,500 | 68,500 | 69,500 | 590 | 695 |
| 2006-01-30 | 72,700 | 72,700 | 70,100 | 70,100 | 633 | 701 |
| 2006-01-27 | 71,900 | 72,700 | 70,500 | 71,500 | 688 | 715 |
| 2006-01-26 | 70,000 | 72,000 | 70,000 | 70,500 | 722 | 705 |
| 2006-01-25 | 70,500 | 71,000 | 69,000 | 70,500 | 1,346 | 705 |
| 2006-01-24 | 66,000 | 70,900 | 66,000 | 70,900 | 1,240 | 709 |
| 2006-01-23 | 67,500 | 75,800 | 65,000 | 66,000 | 2,170 | 660 |
| 2006-01-20 | 78,000 | 81,000 | 70,000 | 74,000 | 2,692 | 740 |
| 2006-01-19 | 68,600 | 80,000 | 68,600 | 76,000 | 4,749 | 760 |
| 2006-01-18 | 70,100 | 70,200 | 70,100 | 70,100 | 1,076 | 701 |
| 2006-01-17 | 82,100 | 88,600 | 80,100 | 80,100 | 3,087 | 801 |
| 2006-01-16 | 85,100 | 90,300 | 84,500 | 90,100 | 3,766 | 901 |
| 2006-01-13 | 82,000 | 84,100 | 82,000 | 83,700 | 1,960 | 837 |
| 2006-01-12 | 79,300 | 83,500 | 79,200 | 82,000 | 3,454 | 820 |
| 2006-01-11 | 79,300 | 79,300 | 77,300 | 79,300 | 1,521 | 793 |
| 2006-01-10 | 79,000 | 79,300 | 77,100 | 78,800 | 1,927 | 788 |
| 2006-01-06 | 79,300 | 79,400 | 76,500 | 76,800 | 1,978 | 768 |
| 2006-01-05 | 74,500 | 79,000 | 74,500 | 79,000 | 2,950 | 790 |
| 2006-01-04 | 74,500 | 74,500 | 72,800 | 74,500 | 450 | 745 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
