4776 サイボウズ(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 | 65,800 | 66,000 | 65,000 | 65,300 | 1,797 | 653 |
| 2006-12-28 | 68,800 | 68,800 | 66,000 | 66,800 | 2,098 | 668 |
| 2006-12-27 | 71,100 | 72,000 | 68,200 | 68,300 | 3,315 | 683 |
| 2006-12-26 | 65,000 | 69,800 | 64,600 | 69,400 | 5,187 | 694 |
| 2006-12-25 | 66,300 | 66,300 | 65,000 | 65,200 | 4,447 | 652 |
| 2006-12-22 | 67,000 | 67,500 | 66,100 | 66,300 | 3,574 | 663 |
| 2006-12-21 | 68,700 | 69,000 | 67,000 | 67,200 | 3,360 | 672 |
| 2006-12-20 | 68,000 | 70,000 | 68,000 | 68,600 | 2,965 | 686 |
| 2006-12-19 | 69,200 | 70,900 | 68,100 | 68,100 | 3,030 | 681 |
| 2006-12-18 | 70,300 | 70,700 | 67,300 | 70,700 | 6,523 | 707 |
| 2006-12-15 | 72,000 | 73,400 | 70,100 | 70,400 | 6,182 | 704 |
| 2006-12-14 | 65,100 | 74,300 | 65,000 | 72,200 | 29,586 | 722 |
| 2006-12-13 | 69,600 | 69,600 | 69,600 | 69,600 | 1,130 | 696 |
| 2006-12-12 | 81,100 | 82,200 | 79,500 | 79,600 | 3,329 | 796 |
| 2006-12-11 | 82,600 | 82,900 | 81,100 | 81,300 | 2,833 | 813 |
| 2006-12-08 | 83,900 | 84,300 | 82,600 | 83,200 | 1,767 | 832 |
| 2006-12-07 | 85,100 | 85,200 | 84,000 | 84,300 | 1,559 | 843 |
| 2006-12-06 | 83,600 | 85,000 | 83,200 | 84,400 | 1,677 | 844 |
| 2006-12-05 | 84,700 | 85,500 | 83,000 | 83,300 | 1,396 | 833 |
| 2006-12-04 | 83,600 | 84,500 | 83,300 | 83,800 | 1,414 | 838 |
| 2006-12-01 | 83,500 | 85,700 | 82,900 | 83,300 | 1,809 | 833 |
| 2006-11-30 | 86,000 | 86,700 | 84,000 | 84,300 | 1,885 | 843 |
| 2006-11-29 | 85,400 | 87,500 | 85,000 | 85,300 | 2,751 | 853 |
| 2006-11-28 | 83,000 | 85,500 | 82,400 | 85,000 | 2,132 | 850 |
| 2006-11-27 | 81,000 | 84,900 | 81,000 | 84,200 | 2,018 | 842 |
| 2006-11-24 | 80,400 | 83,400 | 79,600 | 82,600 | 2,813 | 826 |
| 2006-11-22 | 78,600 | 86,600 | 77,200 | 83,700 | 4,580 | 837 |
| 2006-11-21 | 80,900 | 80,900 | 77,100 | 78,200 | 2,765 | 782 |
| 2006-11-20 | 80,900 | 80,900 | 76,100 | 77,000 | 5,354 | 770 |
| 2006-11-17 | 85,400 | 85,400 | 82,700 | 82,700 | 2,144 | 827 |
| 2006-11-16 | 86,000 | 88,200 | 85,400 | 85,400 | 1,973 | 854 |
| 2006-11-15 | 89,500 | 89,600 | 86,200 | 86,500 | 2,646 | 865 |
| 2006-11-14 | 87,000 | 89,900 | 85,200 | 89,900 | 4,686 | 899 |
| 2006-11-13 | 84,600 | 86,400 | 82,100 | 84,600 | 3,580 | 846 |
| 2006-11-10 | 86,500 | 87,800 | 85,300 | 85,600 | 2,345 | 856 |
| 2006-11-09 | 87,300 | 88,100 | 85,600 | 87,500 | 2,330 | 875 |
| 2006-11-08 | 89,000 | 90,300 | 86,000 | 86,300 | 4,103 | 863 |
| 2006-11-07 | 91,500 | 91,500 | 88,600 | 88,900 | 2,558 | 889 |
| 2006-11-06 | 90,500 | 91,700 | 89,000 | 89,200 | 3,779 | 892 |
| 2006-11-02 | 91,800 | 93,500 | 89,800 | 90,900 | 3,698 | 909 |
| 2006-11-01 | 100,000 | 101,000 | 92,200 | 92,800 | 14,635 | 928 |
| 2006-10-31 | 88,400 | 97,800 | 88,200 | 97,800 | 7,670 | 978 |
| 2006-10-30 | 90,100 | 90,400 | 87,300 | 87,800 | 5,106 | 878 |
| 2006-10-27 | 92,800 | 93,700 | 90,300 | 91,000 | 4,340 | 910 |
| 2006-10-26 | 96,900 | 97,000 | 92,800 | 93,700 | 4,173 | 937 |
| 2006-10-25 | 98,600 | 98,800 | 94,300 | 95,400 | 3,265 | 954 |
| 2006-10-24 | 100,000 | 103,000 | 96,100 | 96,700 | 5,872 | 967 |
| 2006-10-23 | 92,300 | 98,600 | 92,300 | 97,500 | 6,017 | 975 |
| 2006-10-20 | 99,200 | 99,400 | 94,600 | 95,300 | 4,879 | 953 |
| 2006-10-19 | 100,000 | 105,000 | 99,100 | 99,400 | 12,283 | 994 |
| 2006-10-18 | 96,600 | 99,500 | 92,700 | 97,000 | 15,470 | 970 |
| 2006-10-17 | 98,100 | 106,000 | 97,300 | 99,600 | 27,920 | 996 |
| 2006-10-16 | 94,000 | 96,000 | 90,100 | 96,000 | 16,710 | 960 |
| 2006-10-13 | 77,700 | 86,000 | 77,700 | 86,000 | 7,510 | 860 |
| 2006-10-12 | 70,800 | 77,600 | 70,800 | 76,000 | 5,382 | 760 |
| 2006-10-11 | 80,000 | 80,100 | 72,000 | 73,800 | 7,200 | 738 |
| 2006-10-10 | 83,500 | 84,000 | 80,200 | 80,300 | 5,481 | 803 |
| 2006-10-06 | 87,700 | 88,100 | 84,400 | 86,500 | 4,330 | 865 |
| 2006-10-05 | 90,000 | 90,600 | 87,000 | 87,900 | 3,993 | 879 |
| 2006-10-04 | 91,500 | 92,100 | 88,800 | 89,000 | 3,503 | 890 |
| 2006-10-03 | 92,000 | 92,700 | 90,600 | 91,500 | 1,586 | 915 |
| 2006-10-02 | 92,400 | 94,400 | 91,200 | 91,500 | 1,960 | 915 |
| 2006-09-29 | 96,200 | 96,800 | 92,800 | 92,900 | 3,297 | 929 |
| 2006-09-28 | 90,700 | 96,800 | 90,100 | 94,200 | 7,053 | 942 |
| 2006-09-27 | 90,600 | 91,500 | 89,300 | 89,900 | 2,336 | 899 |
| 2006-09-26 | 91,000 | 91,700 | 89,500 | 90,000 | 1,960 | 900 |
| 2006-09-25 | 93,000 | 93,100 | 87,600 | 91,700 | 3,554 | 917 |
| 2006-09-22 | 89,800 | 92,400 | 89,500 | 91,200 | 4,494 | 912 |
| 2006-09-21 | 89,700 | 95,000 | 89,100 | 91,800 | 7,017 | 918 |
| 2006-09-20 | 92,000 | 93,700 | 88,500 | 88,900 | 4,991 | 889 |
| 2006-09-19 | 92,600 | 95,200 | 91,600 | 93,000 | 7,406 | 930 |
| 2006-09-15 | 87,500 | 99,000 | 87,100 | 94,600 | 13,252 | 946 |
| 2006-09-14 | 93,800 | 94,500 | 90,000 | 90,200 | 7,191 | 902 |
| 2006-09-13 | 102,000 | 103,000 | 94,000 | 94,400 | 7,935 | 944 |
| 2006-09-12 | 106,000 | 106,000 | 101,000 | 101,000 | 4,227 | 1,010 |
| 2006-09-11 | 95,000 | 108,000 | 95,000 | 104,000 | 24,272 | 1,040 |
| 2006-09-08 | 113,000 | 115,000 | 112,000 | 115,000 | 1,681 | 1,150 |
| 2006-09-07 | 113,000 | 115,000 | 112,000 | 115,000 | 1,477 | 1,150 |
| 2006-09-06 | 116,000 | 116,000 | 113,000 | 113,000 | 2,707 | 1,130 |
| 2006-09-05 | 116,000 | 117,000 | 114,000 | 117,000 | 4,339 | 1,170 |
| 2006-09-04 | 113,000 | 113,000 | 110,000 | 113,000 | 2,934 | 1,130 |
| 2006-09-01 | 111,000 | 112,000 | 107,000 | 107,000 | 4,191 | 1,070 |
| 2006-08-31 | 111,000 | 114,000 | 110,000 | 111,000 | 3,031 | 1,110 |
| 2006-08-30 | 116,000 | 116,000 | 111,000 | 112,000 | 3,224 | 1,120 |
| 2006-08-29 | 116,000 | 118,000 | 115,000 | 116,000 | 3,803 | 1,160 |
| 2006-08-28 | 121,000 | 122,000 | 112,000 | 112,000 | 7,020 | 1,120 |
| 2006-08-25 | 123,000 | 124,000 | 120,000 | 120,000 | 3,270 | 1,200 |
| 2006-08-24 | 124,000 | 125,000 | 122,000 | 123,000 | 3,970 | 1,230 |
| 2006-08-23 | 124,000 | 125,000 | 122,000 | 123,000 | 3,058 | 1,230 |
| 2006-08-22 | 120,000 | 129,000 | 120,000 | 125,000 | 15,932 | 1,250 |
| 2006-08-21 | 121,000 | 122,000 | 119,000 | 120,000 | 1,888 | 1,200 |
| 2006-08-18 | 122,000 | 124,000 | 119,000 | 122,000 | 3,305 | 1,220 |
| 2006-08-17 | 126,000 | 127,000 | 122,000 | 122,000 | 4,654 | 1,220 |
| 2006-08-16 | 126,000 | 128,000 | 123,000 | 125,000 | 5,984 | 1,250 |
| 2006-08-15 | 120,000 | 127,000 | 120,000 | 124,000 | 8,071 | 1,240 |
| 2006-08-14 | 117,000 | 122,000 | 116,000 | 119,000 | 4,017 | 1,190 |
| 2006-08-11 | 123,000 | 128,000 | 118,000 | 119,000 | 9,512 | 1,190 |
| 2006-08-10 | 114,000 | 129,000 | 112,000 | 124,000 | 25,786 | 1,240 |
| 2006-08-09 | 114,000 | 116,000 | 111,000 | 115,000 | 3,886 | 1,150 |
| 2006-08-08 | 115,000 | 120,000 | 113,000 | 116,000 | 4,502 | 1,160 |
| 2006-08-07 | 122,000 | 123,000 | 115,000 | 116,000 | 5,609 | 1,160 |
| 2006-08-04 | 127,000 | 128,000 | 122,000 | 123,000 | 5,413 | 1,230 |
| 2006-08-03 | 132,000 | 134,000 | 122,000 | 125,000 | 17,301 | 1,250 |
| 2006-08-02 | 119,000 | 131,000 | 118,000 | 130,000 | 21,862 | 1,300 |
| 2006-08-01 | 114,000 | 123,000 | 111,000 | 120,000 | 10,623 | 1,200 |
| 2006-07-31 | 119,000 | 121,000 | 115,000 | 115,000 | 10,053 | 1,150 |
| 2006-07-28 | 105,000 | 115,000 | 102,000 | 115,000 | 16,389 | 1,150 |
| 2006-07-27 | 106,000 | 107,000 | 102,000 | 103,000 | 4,556 | 1,030 |
| 2006-07-26 | 102,000 | 109,000 | 99,000 | 102,000 | 10,563 | 1,020 |
| 2006-07-25 | 113,000 | 116,000 | 99,200 | 100,000 | 18,147 | 1,000 |
| 2006-07-24 | 115,000 | 120,000 | 107,000 | 113,000 | 36,847 | 1,130 |
| 2006-07-21 | 99,000 | 101,000 | 95,100 | 101,000 | 10,686 | 1,010 |
| 2006-07-20 | 88,000 | 91,000 | 88,000 | 91,000 | 2,994 | 910 |
| 2006-07-19 | 85,900 | 86,800 | 78,000 | 81,000 | 11,539 | 810 |
| 2006-07-18 | 96,900 | 97,800 | 87,900 | 87,900 | 9,572 | 879 |
| 2006-07-14 | 101,000 | 102,000 | 97,200 | 97,900 | 10,638 | 979 |
| 2006-07-13 | 105,000 | 109,000 | 103,000 | 105,000 | 5,149 | 1,050 |
| 2006-07-12 | 111,000 | 114,000 | 108,000 | 109,000 | 3,503 | 1,090 |
| 2006-07-11 | 117,000 | 118,000 | 113,000 | 113,000 | 3,427 | 1,130 |
| 2006-07-10 | 111,000 | 118,000 | 107,000 | 118,000 | 6,818 | 1,180 |
| 2006-07-07 | 119,000 | 120,000 | 113,000 | 115,000 | 5,571 | 1,150 |
| 2006-07-06 | 119,000 | 120,000 | 113,000 | 115,000 | 7,507 | 1,150 |
| 2006-07-05 | 123,000 | 124,000 | 118,000 | 121,000 | 7,430 | 1,210 |
| 2006-07-04 | 129,000 | 130,000 | 123,000 | 124,000 | 11,311 | 1,240 |
| 2006-07-03 | 127,000 | 134,000 | 125,000 | 130,000 | 24,238 | 1,300 |
| 2006-06-30 | 130,000 | 131,000 | 123,000 | 127,000 | 15,448 | 1,270 |
| 2006-06-29 | 128,000 | 134,000 | 120,000 | 125,000 | 34,387 | 1,250 |
| 2006-06-28 | 128,000 | 140,000 | 117,000 | 119,000 | 73,023 | 1,190 |
| 2006-06-27 | 104,000 | 123,000 | 104,000 | 123,000 | 37,632 | 1,230 |
| 2006-06-26 | 110,000 | 110,000 | 103,000 | 103,000 | 8,804 | 1,030 |
| 2006-06-23 | 114,000 | 116,000 | 105,000 | 109,000 | 24,575 | 1,090 |
| 2006-06-22 | 126,000 | 138,000 | 114,000 | 114,000 | 49,012 | 1,140 |
| 2006-06-21 | 122,000 | 124,000 | 112,000 | 124,000 | 41,209 | 1,240 |
| 2006-06-20 | 95,000 | 104,000 | 95,000 | 104,000 | 19,308 | 1,040 |
| 2006-06-19 | 91,000 | 94,000 | 90,100 | 94,000 | 15,408 | 940 |
| 2006-06-16 | 84,000 | 84,000 | 82,000 | 84,000 | 5,142 | 840 |
| 2006-06-15 | 74,000 | 74,000 | 74,000 | 74,000 | 386 | 740 |
| 2006-06-14 | 69,000 | 69,000 | 67,200 | 69,000 | 9,213 | 690 |
| 2006-06-13 | 63,800 | 66,400 | 63,700 | 64,000 | 3,791 | 640 |
| 2006-06-12 | 63,100 | 66,400 | 62,100 | 65,100 | 5,084 | 651 |
| 2006-06-09 | 65,500 | 65,700 | 60,000 | 64,600 | 5,872 | 646 |
| 2006-06-08 | 64,000 | 64,000 | 61,000 | 61,000 | 8,049 | 610 |
| 2006-06-07 | 71,000 | 73,400 | 65,200 | 66,000 | 8,349 | 660 |
| 2006-06-06 | 67,500 | 73,800 | 66,100 | 70,000 | 9,383 | 700 |
| 2006-06-05 | 63,000 | 69,000 | 60,500 | 69,000 | 7,797 | 690 |
| 2006-06-02 | 62,700 | 65,500 | 59,200 | 64,000 | 12,096 | 640 |
| 2006-06-01 | 73,000 | 74,000 | 64,200 | 64,200 | 6,782 | 642 |
| 2006-05-31 | 70,900 | 75,400 | 70,000 | 71,000 | 6,685 | 710 |
| 2006-05-30 | 79,000 | 79,300 | 73,600 | 75,900 | 9,518 | 759 |
| 2006-05-29 | 84,500 | 87,300 | 79,800 | 79,800 | 3,937 | 798 |
| 2006-05-26 | 87,500 | 87,900 | 83,500 | 84,000 | 2,608 | 840 |
| 2006-05-25 | 88,000 | 88,000 | 85,200 | 86,300 | 2,386 | 863 |
| 2006-05-24 | 87,600 | 88,900 | 83,000 | 88,000 | 3,758 | 880 |
| 2006-05-23 | 87,300 | 90,300 | 84,200 | 84,600 | 5,096 | 846 |
| 2006-05-22 | 95,500 | 97,200 | 90,000 | 90,300 | 6,540 | 903 |
| 2006-05-19 | 82,000 | 92,000 | 80,300 | 90,900 | 9,124 | 909 |
| 2006-05-18 | 80,700 | 85,500 | 79,100 | 83,300 | 6,118 | 833 |
| 2006-05-17 | 84,500 | 92,600 | 78,900 | 86,700 | 10,115 | 867 |
| 2006-05-16 | 92,600 | 94,600 | 84,600 | 84,600 | 9,112 | 846 |
| 2006-05-15 | 96,600 | 97,900 | 94,000 | 94,600 | 5,075 | 946 |
| 2006-05-12 | 96,000 | 101,000 | 95,400 | 99,300 | 6,124 | 993 |
| 2006-05-11 | 106,000 | 107,000 | 100,000 | 101,000 | 5,071 | 1,010 |
| 2006-05-10 | 111,000 | 111,000 | 107,000 | 107,000 | 2,332 | 1,070 |
| 2006-05-09 | 113,000 | 113,000 | 111,000 | 112,000 | 1,376 | 1,120 |
| 2006-05-08 | 113,000 | 114,000 | 111,000 | 113,000 | 1,717 | 1,130 |
| 2006-05-02 | 111,000 | 113,000 | 110,000 | 112,000 | 2,054 | 1,120 |
| 2006-05-01 | 113,000 | 115,000 | 110,000 | 111,000 | 1,548 | 1,110 |
| 2006-04-28 | 114,000 | 114,000 | 111,000 | 113,000 | 1,584 | 1,130 |
| 2006-04-27 | 117,000 | 117,000 | 113,000 | 113,000 | 2,373 | 1,130 |
| 2006-04-26 | 121,000 | 121,000 | 115,000 | 118,000 | 3,644 | 1,180 |
| 2006-04-25 | 114,000 | 122,000 | 113,000 | 122,000 | 9,264 | 1,220 |
| 2006-04-24 | 109,000 | 117,000 | 105,000 | 112,000 | 7,749 | 1,120 |
| 2006-04-21 | 118,000 | 119,000 | 108,000 | 111,000 | 7,606 | 1,110 |
| 2006-04-20 | 124,000 | 125,000 | 120,000 | 120,000 | 3,524 | 1,200 |
| 2006-04-19 | 129,000 | 131,000 | 124,000 | 124,000 | 5,505 | 1,240 |
| 2006-04-18 | 122,000 | 128,000 | 121,000 | 124,000 | 8,483 | 1,240 |
| 2006-04-17 | 135,000 | 135,000 | 125,000 | 126,000 | 7,126 | 1,260 |
| 2006-04-14 | 138,000 | 139,000 | 135,000 | 136,000 | 3,618 | 1,360 |
| 2006-04-13 | 140,000 | 141,000 | 138,000 | 139,000 | 3,045 | 1,390 |
| 2006-04-12 | 142,000 | 142,000 | 140,000 | 140,000 | 2,996 | 1,400 |
| 2006-04-11 | 142,000 | 143,000 | 140,000 | 142,000 | 2,944 | 1,420 |
| 2006-04-10 | 141,000 | 142,000 | 140,000 | 142,000 | 2,746 | 1,420 |
| 2006-04-07 | 142,000 | 143,000 | 141,000 | 142,000 | 3,211 | 1,420 |
| 2006-04-06 | 142,000 | 143,000 | 140,000 | 141,000 | 3,811 | 1,410 |
| 2006-04-05 | 147,000 | 149,000 | 139,000 | 142,000 | 13,397 | 1,420 |
| 2006-04-04 | 143,000 | 151,000 | 141,000 | 146,000 | 24,535 | 1,460 |
| 2006-04-03 | 142,000 | 143,000 | 140,000 | 141,000 | 4,368 | 1,410 |
| 2006-03-31 | 143,000 | 144,000 | 140,000 | 141,000 | 3,794 | 1,410 |
| 2006-03-30 | 143,000 | 147,000 | 140,000 | 141,000 | 8,218 | 1,410 |
| 2006-03-29 | 140,000 | 145,000 | 138,000 | 143,000 | 7,670 | 1,430 |
| 2006-03-28 | 138,000 | 142,000 | 136,000 | 140,000 | 4,357 | 1,400 |
| 2006-03-27 | 142,000 | 143,000 | 138,000 | 138,000 | 5,770 | 1,380 |
| 2006-03-24 | 148,000 | 148,000 | 143,000 | 143,000 | 7,520 | 1,430 |
| 2006-03-23 | 145,000 | 156,000 | 143,000 | 149,000 | 27,012 | 1,490 |
| 2006-03-22 | 144,000 | 145,000 | 143,000 | 143,000 | 2,925 | 1,430 |
| 2006-03-20 | 145,000 | 146,000 | 142,000 | 144,000 | 5,136 | 1,440 |
| 2006-03-17 | 146,000 | 146,000 | 142,000 | 145,000 | 5,881 | 1,450 |
| 2006-03-16 | 149,000 | 151,000 | 142,000 | 144,000 | 10,534 | 1,440 |
| 2006-03-15 | 152,000 | 156,000 | 144,000 | 146,000 | 28,573 | 1,460 |
| 2006-03-14 | 161,000 | 161,000 | 156,000 | 160,000 | 9,067 | 1,600 |
| 2006-03-13 | 163,000 | 163,000 | 159,000 | 161,000 | 11,065 | 1,610 |
| 2006-03-10 | 161,000 | 162,000 | 157,000 | 158,000 | 19,144 | 1,580 |
| 2006-03-09 | 155,000 | 164,000 | 152,000 | 156,000 | 45,318 | 1,560 |
| 2006-03-08 | 155,000 | 158,000 | 146,000 | 158,000 | 40,974 | 1,580 |
| 2006-03-07 | 142,000 | 144,000 | 137,000 | 138,000 | 9,618 | 1,380 |
| 2006-03-06 | 139,000 | 146,000 | 137,000 | 145,000 | 16,911 | 1,450 |
| 2006-03-03 | 138,000 | 143,000 | 135,000 | 137,000 | 8,521 | 1,370 |
| 2006-03-02 | 146,000 | 150,000 | 140,000 | 140,000 | 6,298 | 1,400 |
| 2006-03-01 | 142,000 | 149,000 | 140,000 | 144,000 | 15,185 | 1,440 |
| 2006-02-28 | 157,000 | 158,000 | 146,000 | 150,000 | 11,274 | 1,500 |
| 2006-02-27 | 157,000 | 165,000 | 155,000 | 157,000 | 16,718 | 1,570 |
| 2006-02-24 | 153,000 | 158,000 | 149,000 | 154,000 | 22,184 | 1,540 |
| 2006-02-23 | 156,000 | 162,000 | 151,000 | 155,000 | 37,215 | 1,550 |
| 2006-02-22 | 148,000 | 154,000 | 142,000 | 149,000 | 44,944 | 1,490 |
| 2006-02-21 | 126,000 | 134,000 | 124,000 | 134,000 | 21,729 | 1,340 |
| 2006-02-20 | 125,000 | 129,000 | 113,000 | 114,000 | 29,722 | 1,140 |
| 2006-02-17 | 147,000 | 153,000 | 131,000 | 131,000 | 27,174 | 1,310 |
| 2006-02-16 | 152,000 | 164,000 | 148,000 | 149,000 | 22,650 | 1,490 |
| 2006-02-15 | 173,000 | 176,000 | 157,000 | 158,000 | 25,277 | 1,580 |
| 2006-02-14 | 147,000 | 172,000 | 123,000 | 168,000 | 37,691 | 1,680 |
| 2006-02-13 | 181,000 | 182,000 | 153,000 | 153,000 | 23,172 | 1,530 |
| 2006-02-10 | 190,000 | 193,000 | 178,000 | 183,000 | 22,249 | 1,830 |
| 2006-02-09 | 179,000 | 197,000 | 178,000 | 193,000 | 52,425 | 1,930 |
| 2006-02-08 | 180,000 | 183,000 | 171,000 | 174,000 | 19,405 | 1,740 |
| 2006-02-07 | 195,000 | 196,000 | 185,000 | 185,000 | 26,304 | 1,850 |
| 2006-02-06 | 190,000 | 199,000 | 184,000 | 189,000 | 76,333 | 1,890 |
| 2006-02-03 | 155,000 | 169,000 | 153,000 | 169,000 | 46,998 | 1,690 |
| 2006-02-02 | 135,000 | 149,000 | 132,000 | 149,000 | 42,454 | 1,490 |
| 2006-02-01 | 132,000 | 137,000 | 129,000 | 129,000 | 20,894 | 1,290 |
| 2006-01-31 | 149,000 | 150,000 | 135,000 | 137,000 | 20,282 | 1,370 |
| 2006-01-30 | 162,000 | 165,000 | 151,000 | 151,000 | 10,280 | 1,510 |
| 2006-01-27 | 164,000 | 168,000 | 155,000 | 160,000 | 11,639 | 1,600 |
| 2006-01-26 | 176,000 | 182,000 | 154,000 | 161,000 | 23,807 | 1,610 |
| 2006-01-25 | 800,000 | 877,000 | 792,000 | 855,000 | 6,517 | 1,710 |
| 2006-01-24 | 850,000 | 889,000 | 711,000 | 792,000 | 10,647 | 1,584 |
| 2006-01-23 | 920,000 | 949,000 | 810,000 | 810,000 | 5,143 | 1,620 |
| 2006-01-20 | 1,140,000 | 1,170,000 | 931,000 | 1,010,000 | 4,293 | 2,020 |
| 2006-01-19 | 880,000 | 1,070,000 | 880,000 | 1,060,000 | 13,231 | 2,120 |
| 2006-01-17 | 1,250,000 | 1,350,000 | 1,170,000 | 1,180,000 | 3,830 | 2,360 |
| 2006-01-16 | 1,400,000 | 1,420,000 | 1,350,000 | 1,370,000 | 2,701 | 2,740 |
| 2006-01-13 | 1,330,000 | 1,430,000 | 1,320,000 | 1,380,000 | 4,329 | 2,760 |
| 2006-01-12 | 1,340,000 | 1,380,000 | 1,310,000 | 1,340,000 | 1,510 | 2,680 |
| 2006-01-11 | 1,330,000 | 1,380,000 | 1,300,000 | 1,330,000 | 2,142 | 2,660 |
| 2006-01-10 | 1,350,000 | 1,380,000 | 1,310,000 | 1,350,000 | 3,737 | 2,700 |
| 2006-01-06 | 1,240,000 | 1,400,000 | 1,170,000 | 1,400,000 | 4,991 | 2,800 |
| 2006-01-05 | 1,340,000 | 1,380,000 | 1,180,000 | 1,230,000 | 5,754 | 2,460 |
| 2006-01-04 | 1,150,000 | 1,280,000 | 1,140,000 | 1,280,000 | 4,223 | 2,560 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
