4792 山田コンサルティンググループ(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 | 365,000 | 366,000 | 355,000 | 363,000 | 52 | 907.50 |
| 2006-12-28 | 365,000 | 365,000 | 363,000 | 365,000 | 37 | 912.50 |
| 2006-12-27 | 368,000 | 368,000 | 365,000 | 366,000 | 22 | 915 |
| 2006-12-26 | 363,000 | 367,000 | 355,000 | 365,000 | 85 | 912.50 |
| 2006-12-25 | 365,000 | 369,000 | 361,000 | 363,000 | 74 | 907.50 |
| 2006-12-22 | 366,000 | 370,000 | 366,000 | 367,000 | 78 | 917.50 |
| 2006-12-21 | 370,000 | 370,000 | 365,000 | 366,000 | 81 | 915 |
| 2006-12-20 | 370,000 | 373,000 | 369,000 | 370,000 | 74 | 925 |
| 2006-12-19 | 380,000 | 380,000 | 370,000 | 370,000 | 76 | 925 |
| 2006-12-18 | 380,000 | 385,000 | 374,000 | 380,000 | 126 | 950 |
| 2006-12-15 | 361,000 | 365,000 | 360,000 | 361,000 | 58 | 902.50 |
| 2006-12-14 | 365,000 | 365,000 | 360,000 | 363,000 | 68 | 907.50 |
| 2006-12-13 | 366,000 | 369,000 | 365,000 | 366,000 | 69 | 915 |
| 2006-12-12 | 376,000 | 376,000 | 365,000 | 366,000 | 42 | 915 |
| 2006-12-11 | 374,000 | 375,000 | 372,000 | 375,000 | 39 | 937.50 |
| 2006-12-08 | 379,000 | 379,000 | 370,000 | 373,000 | 59 | 932.50 |
| 2006-12-07 | 374,000 | 380,000 | 373,000 | 380,000 | 46 | 950 |
| 2006-12-06 | 365,000 | 385,000 | 365,000 | 373,000 | 195 | 932.50 |
| 2006-12-05 | 366,000 | 368,000 | 365,000 | 367,000 | 112 | 917.50 |
| 2006-12-04 | 366,000 | 368,000 | 364,000 | 366,000 | 73 | 915 |
| 2006-12-01 | 367,000 | 367,000 | 365,000 | 366,000 | 109 | 915 |
| 2006-11-30 | 369,000 | 370,000 | 367,000 | 368,000 | 30 | 920 |
| 2006-11-29 | 365,000 | 369,000 | 365,000 | 368,000 | 84 | 920 |
| 2006-11-28 | 361,000 | 369,000 | 358,000 | 364,000 | 117 | 910 |
| 2006-11-27 | 350,000 | 366,000 | 349,000 | 364,000 | 92 | 910 |
| 2006-11-24 | 332,000 | 355,000 | 330,000 | 349,000 | 227 | 872.50 |
| 2006-11-22 | 330,000 | 334,000 | 323,000 | 323,000 | 175 | 807.50 |
| 2006-11-21 | 330,000 | 333,000 | 317,000 | 325,000 | 120 | 812.50 |
| 2006-11-20 | 346,000 | 351,000 | 330,000 | 338,000 | 145 | 845 |
| 2006-11-17 | 350,000 | 351,000 | 338,000 | 345,000 | 106 | 862.50 |
| 2006-11-16 | 345,000 | 352,000 | 345,000 | 349,000 | 73 | 872.50 |
| 2006-11-15 | 353,000 | 353,000 | 345,000 | 350,000 | 135 | 875 |
| 2006-11-14 | 331,000 | 353,000 | 331,000 | 350,000 | 116 | 875 |
| 2006-11-13 | 326,000 | 330,000 | 324,000 | 330,000 | 101 | 825 |
| 2006-11-10 | 328,000 | 333,000 | 321,000 | 325,000 | 130 | 812.50 |
| 2006-11-09 | 327,000 | 338,000 | 323,000 | 330,000 | 239 | 825 |
| 2006-11-08 | 350,000 | 355,000 | 311,000 | 331,000 | 600 | 827.50 |
| 2006-11-07 | 359,000 | 360,000 | 353,000 | 357,000 | 116 | 892.50 |
| 2006-11-06 | 354,000 | 358,000 | 354,000 | 354,000 | 76 | 885 |
| 2006-11-02 | 365,000 | 365,000 | 351,000 | 354,000 | 121 | 885 |
| 2006-11-01 | 369,000 | 371,000 | 368,000 | 369,000 | 37 | 922.50 |
| 2006-10-31 | 378,000 | 378,000 | 370,000 | 372,000 | 137 | 930 |
| 2006-10-30 | 374,000 | 384,000 | 372,000 | 374,000 | 89 | 935 |
| 2006-10-27 | 393,000 | 393,000 | 382,000 | 389,000 | 86 | 972.50 |
| 2006-10-26 | 378,000 | 389,000 | 372,000 | 389,000 | 96 | 972.50 |
| 2006-10-25 | 390,000 | 390,000 | 377,000 | 383,000 | 106 | 957.50 |
| 2006-10-24 | 395,000 | 400,000 | 383,000 | 396,000 | 403 | 990 |
| 2006-10-23 | 389,000 | 403,000 | 389,000 | 400,000 | 76 | 1,000 |
| 2006-10-20 | 405,000 | 405,000 | 394,000 | 404,000 | 90 | 1,010 |
| 2006-10-19 | 389,000 | 407,000 | 371,000 | 407,000 | 168 | 1,017.50 |
| 2006-10-18 | 369,000 | 389,000 | 368,000 | 389,000 | 94 | 972.50 |
| 2006-10-17 | 360,000 | 370,000 | 359,000 | 370,000 | 49 | 925 |
| 2006-10-16 | 348,000 | 364,000 | 348,000 | 363,000 | 81 | 907.50 |
| 2006-10-13 | 338,000 | 349,000 | 335,000 | 345,000 | 53 | 862.50 |
| 2006-10-12 | 321,000 | 333,000 | 321,000 | 333,000 | 46 | 832.50 |
| 2006-10-11 | 340,000 | 340,000 | 317,000 | 320,000 | 120 | 800 |
| 2006-10-10 | 342,000 | 349,000 | 340,000 | 340,000 | 72 | 850 |
| 2006-10-06 | 344,000 | 352,000 | 344,000 | 352,000 | 49 | 880 |
| 2006-10-05 | 350,000 | 358,000 | 342,000 | 344,000 | 71 | 860 |
| 2006-10-04 | 362,000 | 362,000 | 350,000 | 350,000 | 61 | 875 |
| 2006-10-03 | 360,000 | 365,000 | 350,000 | 365,000 | 77 | 912.50 |
| 2006-10-02 | 365,000 | 365,000 | 359,000 | 360,000 | 34 | 900 |
| 2006-09-29 | 373,000 | 374,000 | 357,000 | 363,000 | 70 | 907.50 |
| 2006-09-28 | 364,000 | 371,000 | 354,000 | 368,000 | 76 | 920 |
| 2006-09-27 | 350,000 | 353,000 | 345,000 | 353,000 | 73 | 882.50 |
| 2006-09-26 | 343,000 | 353,000 | 343,000 | 350,000 | 154 | 875 |
| 2006-09-25 | 354,000 | 358,000 | 353,000 | 353,000 | 44 | 882.50 |
| 2006-09-22 | 353,000 | 358,000 | 353,000 | 356,000 | 30 | 890 |
| 2006-09-21 | 358,000 | 366,000 | 349,000 | 363,000 | 71 | 907.50 |
| 2006-09-20 | 353,000 | 356,000 | 347,000 | 353,000 | 80 | 882.50 |
| 2006-09-19 | 369,000 | 371,000 | 359,000 | 363,000 | 79 | 907.50 |
| 2006-09-15 | 360,000 | 364,000 | 357,000 | 364,000 | 106 | 910 |
| 2006-09-14 | 371,000 | 377,000 | 365,000 | 370,000 | 145 | 925 |
| 2006-09-13 | 396,000 | 400,000 | 370,000 | 381,000 | 110 | 952.50 |
| 2006-09-12 | 404,000 | 404,000 | 391,000 | 395,000 | 54 | 987.50 |
| 2006-09-11 | 411,000 | 413,000 | 402,000 | 404,000 | 44 | 1,010 |
| 2006-09-08 | 409,000 | 420,000 | 409,000 | 417,000 | 45 | 1,042.50 |
| 2006-09-07 | 417,000 | 417,000 | 411,000 | 417,000 | 47 | 1,042.50 |
| 2006-09-06 | 417,000 | 421,000 | 412,000 | 420,000 | 62 | 1,050 |
| 2006-09-05 | 419,000 | 421,000 | 411,000 | 418,000 | 77 | 1,045 |
| 2006-09-04 | 410,000 | 423,000 | 403,000 | 423,000 | 87 | 1,057.50 |
| 2006-09-01 | 407,000 | 413,000 | 405,000 | 410,000 | 42 | 1,025 |
| 2006-08-31 | 407,000 | 410,000 | 395,000 | 407,000 | 124 | 1,017.50 |
| 2006-08-30 | 414,000 | 415,000 | 407,000 | 412,000 | 43 | 1,030 |
| 2006-08-29 | 410,000 | 415,000 | 407,000 | 414,000 | 75 | 1,035 |
| 2006-08-28 | 431,000 | 434,000 | 410,000 | 410,000 | 185 | 1,025 |
| 2006-08-25 | 415,000 | 432,000 | 415,000 | 432,000 | 222 | 1,080 |
| 2006-08-24 | 428,000 | 428,000 | 420,000 | 425,000 | 106 | 1,062.50 |
| 2006-08-23 | 422,000 | 428,000 | 418,000 | 422,000 | 117 | 1,055 |
| 2006-08-22 | 409,000 | 422,000 | 409,000 | 422,000 | 115 | 1,055 |
| 2006-08-21 | 426,000 | 432,000 | 415,000 | 418,000 | 323 | 1,045 |
| 2006-08-18 | 399,000 | 416,000 | 395,000 | 413,000 | 262 | 1,032.50 |
| 2006-08-17 | 380,000 | 408,000 | 380,000 | 404,000 | 655 | 1,010 |
| 2006-08-16 | 375,000 | 386,000 | 372,000 | 374,000 | 113 | 935 |
| 2006-08-15 | 375,000 | 380,000 | 369,000 | 370,000 | 86 | 925 |
| 2006-08-14 | 372,000 | 375,000 | 370,000 | 375,000 | 61 | 937.50 |
| 2006-08-11 | 382,000 | 387,000 | 377,000 | 377,000 | 104 | 942.50 |
| 2006-08-10 | 376,000 | 378,000 | 370,000 | 375,000 | 44 | 937.50 |
| 2006-08-09 | 374,000 | 382,000 | 372,000 | 380,000 | 60 | 950 |
| 2006-08-08 | 371,000 | 390,000 | 355,000 | 382,000 | 198 | 955 |
| 2006-08-07 | 391,000 | 393,000 | 371,000 | 371,000 | 118 | 927.50 |
| 2006-08-04 | 395,000 | 395,000 | 387,000 | 391,000 | 87 | 977.50 |
| 2006-08-03 | 398,000 | 403,000 | 386,000 | 400,000 | 277 | 1,000 |
| 2006-08-02 | 372,000 | 406,000 | 371,000 | 403,000 | 539 | 1,007.50 |
| 2006-08-01 | 352,000 | 370,000 | 347,000 | 363,000 | 502 | 907.50 |
| 2006-07-31 | 376,000 | 376,000 | 376,000 | 376,000 | 59 | 940 |
| 2006-07-28 | 326,000 | 326,000 | 326,000 | 326,000 | 125 | 815 |
| 2006-07-27 | 280,000 | 286,000 | 272,000 | 286,000 | 258 | 715 |
| 2006-07-26 | 295,000 | 300,000 | 285,000 | 285,000 | 89 | 712.50 |
| 2006-07-25 | 310,000 | 315,000 | 295,000 | 295,000 | 90 | 737.50 |
| 2006-07-24 | 303,000 | 303,000 | 291,000 | 303,000 | 45 | 757.50 |
| 2006-07-21 | 302,000 | 309,000 | 299,000 | 308,000 | 60 | 770 |
| 2006-07-20 | 303,000 | 319,000 | 299,000 | 319,000 | 71 | 797.50 |
| 2006-07-19 | 295,000 | 299,000 | 280,000 | 286,000 | 130 | 715 |
| 2006-07-18 | 325,000 | 325,000 | 286,000 | 289,000 | 219 | 722.50 |
| 2006-07-14 | 334,000 | 334,000 | 325,000 | 325,000 | 94 | 812.50 |
| 2006-07-13 | 336,000 | 345,000 | 330,000 | 335,000 | 95 | 837.50 |
| 2006-07-12 | 358,000 | 363,000 | 339,000 | 339,000 | 77 | 847.50 |
| 2006-07-11 | 362,000 | 369,000 | 354,000 | 354,000 | 69 | 885 |
| 2006-07-10 | 362,000 | 370,000 | 353,000 | 366,000 | 101 | 915 |
| 2006-07-07 | 384,000 | 385,000 | 370,000 | 373,000 | 86 | 932.50 |
| 2006-07-06 | 383,000 | 384,000 | 380,000 | 384,000 | 74 | 960 |
| 2006-07-05 | 385,000 | 389,000 | 385,000 | 388,000 | 58 | 970 |
| 2006-07-04 | 394,000 | 394,000 | 387,000 | 390,000 | 39 | 975 |
| 2006-07-03 | 392,000 | 392,000 | 384,000 | 389,000 | 41 | 972.50 |
| 2006-06-30 | 391,000 | 396,000 | 383,000 | 384,000 | 89 | 960 |
| 2006-06-29 | 389,000 | 390,000 | 378,000 | 381,000 | 139 | 952.50 |
| 2006-06-28 | 386,000 | 393,000 | 385,000 | 389,000 | 56 | 972.50 |
| 2006-06-27 | 399,000 | 399,000 | 394,000 | 396,000 | 21 | 990 |
| 2006-06-26 | 399,000 | 399,000 | 395,000 | 398,000 | 44 | 995 |
| 2006-06-23 | 394,000 | 404,000 | 392,000 | 404,000 | 45 | 1,010 |
| 2006-06-22 | 405,000 | 405,000 | 396,000 | 397,000 | 39 | 992.50 |
| 2006-06-21 | 403,000 | 407,000 | 390,000 | 392,000 | 59 | 980 |
| 2006-06-20 | 409,000 | 415,000 | 401,000 | 401,000 | 45 | 1,002.50 |
| 2006-06-19 | 415,000 | 418,000 | 405,000 | 418,000 | 121 | 1,045 |
| 2006-06-16 | 419,000 | 420,000 | 408,000 | 415,000 | 143 | 1,037.50 |
| 2006-06-15 | 396,000 | 404,000 | 390,000 | 404,000 | 171 | 1,010 |
| 2006-06-14 | 366,000 | 389,000 | 365,000 | 385,000 | 232 | 962.50 |
| 2006-06-13 | 384,000 | 387,000 | 373,000 | 376,000 | 43 | 940 |
| 2006-06-12 | 370,000 | 388,000 | 368,000 | 388,000 | 61 | 970 |
| 2006-06-09 | 365,000 | 380,000 | 360,000 | 380,000 | 79 | 950 |
| 2006-06-08 | 360,000 | 370,000 | 355,000 | 360,000 | 189 | 900 |
| 2006-06-07 | 366,000 | 380,000 | 366,000 | 370,000 | 78 | 925 |
| 2006-06-06 | 378,000 | 383,000 | 369,000 | 371,000 | 77 | 927.50 |
| 2006-06-05 | 365,000 | 388,000 | 352,000 | 382,000 | 94 | 955 |
| 2006-06-02 | 336,000 | 373,000 | 311,000 | 368,000 | 373 | 920 |
| 2006-06-01 | 371,000 | 379,000 | 350,000 | 351,000 | 178 | 877.50 |
| 2006-05-31 | 368,000 | 374,000 | 366,000 | 370,000 | 246 | 925 |
| 2006-05-30 | 383,000 | 391,000 | 372,000 | 381,000 | 92 | 952.50 |
| 2006-05-29 | 395,000 | 395,000 | 385,000 | 393,000 | 59 | 982.50 |
| 2006-05-26 | 397,000 | 400,000 | 390,000 | 392,000 | 84 | 980 |
| 2006-05-25 | 400,000 | 400,000 | 392,000 | 392,000 | 62 | 980 |
| 2006-05-24 | 392,000 | 396,000 | 386,000 | 396,000 | 73 | 990 |
| 2006-05-23 | 393,000 | 400,000 | 391,000 | 391,000 | 71 | 977.50 |
| 2006-05-22 | 413,000 | 418,000 | 402,000 | 402,000 | 130 | 1,005 |
| 2006-05-19 | 386,000 | 404,000 | 384,000 | 403,000 | 72 | 1,007.50 |
| 2006-05-18 | 370,000 | 399,000 | 367,000 | 391,000 | 158 | 977.50 |
| 2006-05-17 | 384,000 | 396,000 | 365,000 | 395,000 | 253 | 987.50 |
| 2006-05-16 | 408,000 | 408,000 | 380,000 | 381,000 | 198 | 952.50 |
| 2006-05-15 | 399,000 | 409,000 | 399,000 | 405,000 | 96 | 1,012.50 |
| 2006-05-12 | 393,000 | 414,000 | 388,000 | 414,000 | 192 | 1,035 |
| 2006-05-11 | 430,000 | 431,000 | 408,000 | 410,000 | 85 | 1,025 |
| 2006-05-10 | 432,000 | 438,000 | 417,000 | 423,000 | 218 | 1,057.50 |
| 2006-05-09 | 430,000 | 430,000 | 417,000 | 418,000 | 142 | 1,045 |
| 2006-05-08 | 412,000 | 434,000 | 409,000 | 434,000 | 193 | 1,085 |
| 2006-05-02 | 405,000 | 410,000 | 401,000 | 407,000 | 75 | 1,017.50 |
| 2006-05-01 | 410,000 | 410,000 | 404,000 | 408,000 | 57 | 1,020 |
| 2006-04-28 | 411,000 | 412,000 | 404,000 | 411,000 | 65 | 1,027.50 |
| 2006-04-27 | 416,000 | 420,000 | 410,000 | 411,000 | 90 | 1,027.50 |
| 2006-04-26 | 423,000 | 425,000 | 407,000 | 415,000 | 169 | 1,037.50 |
| 2006-04-25 | 394,000 | 422,000 | 394,000 | 422,000 | 167 | 1,055 |
| 2006-04-24 | 393,000 | 408,000 | 385,000 | 395,000 | 295 | 987.50 |
| 2006-04-21 | 420,000 | 433,000 | 391,000 | 397,000 | 247 | 992.50 |
| 2006-04-20 | 452,000 | 453,000 | 424,000 | 429,000 | 175 | 1,072.50 |
| 2006-04-19 | 471,000 | 474,000 | 450,000 | 452,000 | 135 | 1,130 |
| 2006-04-18 | 437,000 | 462,000 | 436,000 | 462,000 | 163 | 1,155 |
| 2006-04-17 | 485,000 | 485,000 | 442,000 | 452,000 | 332 | 1,130 |
| 2006-04-14 | 487,000 | 489,000 | 481,000 | 485,000 | 90 | 1,212.50 |
| 2006-04-13 | 494,000 | 494,000 | 482,000 | 487,000 | 131 | 1,217.50 |
| 2006-04-12 | 478,000 | 490,000 | 478,000 | 486,000 | 158 | 1,215 |
| 2006-04-11 | 487,000 | 488,000 | 472,000 | 482,000 | 160 | 1,205 |
| 2006-04-10 | 488,000 | 490,000 | 479,000 | 487,000 | 222 | 1,217.50 |
| 2006-04-07 | 490,000 | 496,000 | 485,000 | 496,000 | 99 | 1,240 |
| 2006-04-06 | 479,000 | 489,000 | 476,000 | 489,000 | 190 | 1,222.50 |
| 2006-04-05 | 497,000 | 503,000 | 475,000 | 484,000 | 348 | 1,210 |
| 2006-04-04 | 523,000 | 523,000 | 493,000 | 499,000 | 662 | 1,247.50 |
| 2006-04-03 | 504,000 | 522,000 | 498,000 | 520,000 | 784 | 1,300 |
| 2006-03-31 | 471,000 | 494,000 | 466,000 | 494,000 | 347 | 1,235 |
| 2006-03-30 | 481,000 | 482,000 | 462,000 | 471,000 | 232 | 1,177.50 |
| 2006-03-29 | 451,000 | 475,000 | 451,000 | 472,000 | 271 | 1,180 |
| 2006-03-28 | 451,000 | 456,000 | 446,000 | 451,000 | 144 | 1,127.50 |
| 2006-03-27 | 449,000 | 464,000 | 447,000 | 450,000 | 140 | 1,125 |
| 2006-03-24 | 455,000 | 455,000 | 442,000 | 447,000 | 114 | 1,117.50 |
| 2006-03-23 | 453,000 | 457,000 | 446,000 | 456,000 | 79 | 1,140 |
| 2006-03-22 | 455,000 | 456,000 | 445,000 | 452,000 | 106 | 1,130 |
| 2006-03-20 | 460,000 | 463,000 | 448,000 | 453,000 | 127 | 1,132.50 |
| 2006-03-17 | 442,000 | 461,000 | 440,000 | 459,000 | 94 | 1,147.50 |
| 2006-03-16 | 461,000 | 461,000 | 441,000 | 442,000 | 190 | 1,105 |
| 2006-03-15 | 480,000 | 480,000 | 466,000 | 469,000 | 214 | 1,172.50 |
| 2006-03-14 | 495,000 | 495,000 | 474,000 | 474,000 | 319 | 1,185 |
| 2006-03-13 | 465,000 | 492,000 | 461,000 | 491,000 | 486 | 1,227.50 |
| 2006-03-10 | 441,000 | 464,000 | 436,000 | 453,000 | 357 | 1,132.50 |
| 2006-03-09 | 433,000 | 437,000 | 430,000 | 436,000 | 105 | 1,090 |
| 2006-03-08 | 425,000 | 431,000 | 421,000 | 428,000 | 88 | 1,070 |
| 2006-03-07 | 436,000 | 437,000 | 427,000 | 429,000 | 117 | 1,072.50 |
| 2006-03-06 | 420,000 | 440,000 | 411,000 | 436,000 | 216 | 1,090 |
| 2006-03-03 | 413,000 | 426,000 | 408,000 | 420,000 | 194 | 1,050 |
| 2006-03-02 | 445,000 | 448,000 | 413,000 | 413,000 | 298 | 1,032.50 |
| 2006-03-01 | 425,000 | 440,000 | 416,000 | 427,000 | 327 | 1,067.50 |
| 2006-02-28 | 457,000 | 460,000 | 430,000 | 450,000 | 319 | 1,125 |
| 2006-02-27 | 485,000 | 490,000 | 454,000 | 455,000 | 419 | 1,137.50 |
| 2006-02-24 | 439,000 | 475,000 | 420,000 | 475,000 | 616 | 1,187.50 |
| 2006-02-23 | 430,000 | 444,000 | 425,000 | 438,000 | 889 | 1,095 |
| 2006-02-22 | 385,000 | 420,000 | 382,000 | 417,000 | 556 | 1,042.50 |
| 2006-02-21 | 350,000 | 380,000 | 340,000 | 380,000 | 821 | 950 |
| 2006-02-20 | 350,000 | 379,000 | 330,000 | 330,000 | 1,053 | 825 |
| 2006-02-17 | 420,000 | 425,000 | 380,000 | 380,000 | 685 | 950 |
| 2006-02-16 | 446,000 | 465,000 | 422,000 | 430,000 | 382 | 1,075 |
| 2006-02-15 | 485,000 | 490,000 | 451,000 | 460,000 | 319 | 1,150 |
| 2006-02-14 | 440,000 | 484,000 | 397,000 | 475,000 | 765 | 1,187.50 |
| 2006-02-13 | 540,000 | 540,000 | 441,000 | 447,000 | 424 | 1,117.50 |
| 2006-02-10 | 541,000 | 542,000 | 536,000 | 539,000 | 902 | 1,347.50 |
| 2006-02-09 | 544,000 | 546,000 | 539,000 | 540,000 | 436 | 1,350 |
| 2006-02-08 | 566,000 | 573,000 | 538,000 | 543,000 | 780 | 1,357.50 |
| 2006-02-07 | 535,000 | 567,000 | 535,000 | 558,000 | 551 | 1,395 |
| 2006-02-06 | 528,000 | 536,000 | 524,000 | 528,000 | 167 | 1,320 |
| 2006-02-03 | 533,000 | 534,000 | 523,000 | 527,000 | 161 | 1,317.50 |
| 2006-02-02 | 540,000 | 542,000 | 519,000 | 533,000 | 105 | 1,332.50 |
| 2006-02-01 | 530,000 | 545,000 | 510,000 | 527,000 | 236 | 1,317.50 |
| 2006-01-31 | 533,000 | 533,000 | 503,000 | 510,000 | 298 | 1,275 |
| 2006-01-30 | 555,000 | 569,000 | 526,000 | 534,000 | 693 | 1,335 |
| 2006-01-27 | 598,000 | 600,000 | 551,000 | 575,000 | 410 | 1,437.50 |
| 2006-01-26 | 577,000 | 598,000 | 560,000 | 575,000 | 733 | 1,437.50 |
| 2006-01-25 | 520,000 | 540,000 | 515,000 | 540,000 | 282 | 1,350 |
| 2006-01-24 | 480,000 | 490,000 | 450,000 | 490,000 | 432 | 1,225 |
| 2006-01-23 | 474,000 | 509,000 | 436,000 | 440,000 | 770 | 1,100 |
| 2006-01-20 | 614,000 | 630,000 | 500,000 | 534,000 | 715 | 1,335 |
| 2006-01-19 | 490,000 | 599,000 | 490,000 | 598,000 | 789 | 1,495 |
| 2006-01-18 | 520,000 | 550,000 | 520,000 | 520,000 | 348 | 1,300 |
| 2006-01-17 | 650,000 | 710,000 | 620,000 | 620,000 | 846 | 1,550 |
| 2006-01-16 | 672,000 | 729,000 | 660,000 | 720,000 | 940 | 1,800 |
| 2006-01-13 | 622,000 | 642,000 | 622,000 | 642,000 | 613 | 1,605 |
| 2006-01-12 | 622,000 | 633,000 | 605,000 | 621,000 | 596 | 1,552.50 |
| 2006-01-11 | 602,000 | 623,000 | 580,000 | 605,000 | 735 | 1,512.50 |
| 2006-01-10 | 671,000 | 673,000 | 630,000 | 634,000 | 338 | 1,585 |
| 2006-01-06 | 696,000 | 696,000 | 670,000 | 673,000 | 182 | 1,682.50 |
| 2006-01-05 | 680,000 | 698,000 | 670,000 | 681,000 | 391 | 1,702.50 |
| 2006-01-04 | 670,000 | 693,000 | 669,000 | 677,000 | 229 | 1,692.50 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
