4814 ネクストウェア(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 | 25,700 | 26,300 | 23,900 | 25,800 | 964 | 258 |
| 2006-12-28 | 25,400 | 26,400 | 25,400 | 25,400 | 1,716 | 254 |
| 2006-12-27 | 33,600 | 34,000 | 29,600 | 29,600 | 7,149 | 296 |
| 2006-12-26 | 30,000 | 30,000 | 30,000 | 30,000 | 259 | 300 |
| 2006-12-25 | 27,000 | 27,000 | 27,000 | 27,000 | 421 | 270 |
| 2006-12-22 | 21,190 | 24,000 | 21,000 | 24,000 | 2,798 | 240 |
| 2006-12-21 | 21,500 | 21,550 | 20,690 | 21,000 | 347 | 210 |
| 2006-12-20 | 21,600 | 21,990 | 21,350 | 21,600 | 303 | 216 |
| 2006-12-19 | 22,500 | 22,500 | 21,910 | 22,180 | 390 | 221.80 |
| 2006-12-18 | 22,550 | 22,900 | 22,110 | 22,550 | 233 | 225.50 |
| 2006-12-15 | 23,900 | 23,900 | 22,600 | 22,610 | 655 | 226.10 |
| 2006-12-14 | 22,500 | 22,500 | 21,700 | 22,490 | 206 | 224.90 |
| 2006-12-13 | 22,800 | 22,800 | 22,550 | 22,780 | 110 | 227.80 |
| 2006-12-12 | 23,000 | 23,450 | 22,700 | 22,700 | 268 | 227 |
| 2006-12-11 | 23,300 | 23,400 | 22,550 | 22,950 | 249 | 229.50 |
| 2006-12-08 | 22,710 | 23,500 | 22,100 | 23,000 | 289 | 230 |
| 2006-12-07 | 22,800 | 24,500 | 22,000 | 22,410 | 920 | 224.10 |
| 2006-12-06 | 22,500 | 23,700 | 22,200 | 23,400 | 307 | 234 |
| 2006-12-05 | 22,600 | 22,800 | 22,000 | 22,320 | 116 | 223.20 |
| 2006-12-04 | 22,500 | 22,700 | 22,000 | 22,300 | 279 | 223 |
| 2006-12-01 | 24,000 | 24,000 | 22,000 | 23,140 | 466 | 231.40 |
| 2006-11-30 | 23,600 | 24,800 | 23,000 | 23,000 | 963 | 230 |
| 2006-11-29 | 22,500 | 23,630 | 22,320 | 23,300 | 373 | 233 |
| 2006-11-28 | 21,400 | 22,500 | 21,400 | 22,350 | 275 | 223.50 |
| 2006-11-27 | 21,500 | 21,780 | 21,200 | 21,650 | 148 | 216.50 |
| 2006-11-24 | 22,100 | 22,150 | 20,200 | 20,820 | 299 | 208.20 |
| 2006-11-22 | 20,880 | 22,100 | 20,880 | 22,000 | 365 | 220 |
| 2006-11-21 | 21,490 | 21,490 | 19,900 | 21,480 | 579 | 214.80 |
| 2006-11-20 | 22,000 | 22,000 | 19,250 | 19,500 | 780 | 195 |
| 2006-11-17 | 22,000 | 23,300 | 21,400 | 22,250 | 849 | 222.50 |
| 2006-11-16 | 24,210 | 24,900 | 23,600 | 24,400 | 227 | 244 |
| 2006-11-15 | 25,800 | 25,800 | 23,800 | 24,990 | 284 | 249.90 |
| 2006-11-14 | 25,000 | 25,000 | 24,000 | 24,100 | 178 | 241 |
| 2006-11-13 | 25,000 | 25,000 | 23,600 | 23,860 | 382 | 238.60 |
| 2006-11-10 | 25,600 | 26,000 | 25,200 | 25,300 | 287 | 253 |
| 2006-11-09 | 26,520 | 27,000 | 25,950 | 26,020 | 274 | 260.20 |
| 2006-11-08 | 26,700 | 27,600 | 26,310 | 26,900 | 421 | 269 |
| 2006-11-07 | 28,500 | 28,500 | 26,710 | 27,200 | 777 | 272 |
| 2006-11-06 | 27,400 | 29,100 | 26,000 | 28,410 | 1,466 | 284.10 |
| 2006-11-02 | 27,400 | 27,400 | 25,800 | 26,230 | 749 | 262.30 |
| 2006-11-01 | 27,010 | 27,630 | 27,010 | 27,200 | 899 | 272 |
| 2006-10-31 | 27,100 | 27,900 | 26,710 | 27,400 | 582 | 274 |
| 2006-10-30 | 28,500 | 29,780 | 27,900 | 27,920 | 2,714 | 279.20 |
| 2006-10-27 | 26,000 | 29,980 | 26,000 | 29,980 | 7,368 | 299.80 |
| 2006-10-26 | 27,620 | 27,620 | 26,800 | 26,980 | 493 | 269.80 |
| 2006-10-25 | 27,800 | 27,890 | 26,800 | 27,620 | 586 | 276.20 |
| 2006-10-24 | 28,040 | 28,300 | 27,000 | 27,200 | 1,787 | 272 |
| 2006-10-23 | 29,000 | 29,000 | 28,410 | 28,520 | 908 | 285.20 |
| 2006-10-20 | 30,450 | 30,500 | 29,400 | 29,690 | 739 | 296.90 |
| 2006-10-19 | 30,800 | 30,800 | 29,600 | 29,990 | 1,258 | 299.90 |
| 2006-10-18 | 29,100 | 31,450 | 28,640 | 30,900 | 3,499 | 309 |
| 2006-10-17 | 32,100 | 32,100 | 31,750 | 32,100 | 2,399 | 321 |
| 2006-10-16 | 29,010 | 29,500 | 27,900 | 29,100 | 3,002 | 291 |
| 2006-10-13 | 29,400 | 31,400 | 27,800 | 30,500 | 3,651 | 305 |
| 2006-10-12 | 38,900 | 39,000 | 31,300 | 31,300 | 7,324 | 313 |
| 2006-10-11 | 35,300 | 35,300 | 35,300 | 35,300 | 361 | 353 |
| 2006-10-10 | 31,300 | 31,300 | 31,300 | 31,300 | 3,934 | 313 |
| 2006-10-06 | 28,300 | 28,300 | 28,300 | 28,300 | 86 | 283 |
| 2006-10-05 | 25,300 | 25,300 | 25,300 | 25,300 | 125 | 253 |
| 2006-10-04 | 23,010 | 23,750 | 21,050 | 22,300 | 934 | 223 |
| 2006-10-03 | 23,700 | 25,500 | 23,010 | 23,010 | 4,366 | 230.10 |
| 2006-10-02 | 21,980 | 23,480 | 20,750 | 23,480 | 1,800 | 234.80 |
| 2006-09-29 | 18,480 | 20,480 | 18,480 | 20,480 | 331 | 204.80 |
| 2006-09-28 | 18,500 | 18,600 | 18,030 | 18,480 | 184 | 184.80 |
| 2006-09-27 | 18,570 | 18,890 | 18,110 | 18,300 | 139 | 183 |
| 2006-09-26 | 19,080 | 19,080 | 18,590 | 18,590 | 131 | 185.90 |
| 2006-09-25 | 19,820 | 19,820 | 18,510 | 19,480 | 137 | 194.80 |
| 2006-09-22 | 18,400 | 19,180 | 18,100 | 19,020 | 414 | 190.20 |
| 2006-09-21 | 18,740 | 19,100 | 18,510 | 18,980 | 197 | 189.80 |
| 2006-09-20 | 19,850 | 19,850 | 18,490 | 19,540 | 662 | 195.40 |
| 2006-09-19 | 19,750 | 19,800 | 18,290 | 19,490 | 802 | 194.90 |
| 2006-09-15 | 23,000 | 23,000 | 21,040 | 21,250 | 432 | 212.50 |
| 2006-09-14 | 22,600 | 22,790 | 21,500 | 22,550 | 477 | 225.50 |
| 2006-09-13 | 23,300 | 23,500 | 23,010 | 23,500 | 207 | 235 |
| 2006-09-12 | 24,000 | 24,100 | 23,500 | 23,520 | 295 | 235.20 |
| 2006-09-11 | 23,750 | 24,410 | 23,420 | 23,900 | 650 | 239 |
| 2006-09-08 | 23,000 | 23,760 | 22,800 | 23,750 | 274 | 237.50 |
| 2006-09-07 | 23,610 | 23,750 | 22,800 | 23,600 | 417 | 236 |
| 2006-09-06 | 24,500 | 24,680 | 23,330 | 23,910 | 533 | 239.10 |
| 2006-09-05 | 23,750 | 24,450 | 23,750 | 24,340 | 451 | 243.40 |
| 2006-09-04 | 24,100 | 24,100 | 23,200 | 23,750 | 199 | 237.50 |
| 2006-09-01 | 22,200 | 23,450 | 22,200 | 23,450 | 320 | 234.50 |
| 2006-08-31 | 23,000 | 23,450 | 22,110 | 23,240 | 728 | 232.40 |
| 2006-08-30 | 23,740 | 23,740 | 23,000 | 23,010 | 204 | 230.10 |
| 2006-08-29 | 22,220 | 23,200 | 22,010 | 23,200 | 405 | 232 |
| 2006-08-28 | 23,500 | 23,620 | 22,800 | 22,820 | 733 | 228.20 |
| 2006-08-25 | 24,640 | 24,700 | 23,500 | 23,780 | 537 | 237.80 |
| 2006-08-24 | 24,850 | 24,850 | 23,300 | 24,640 | 1,212 | 246.40 |
| 2006-08-23 | 25,110 | 26,150 | 24,250 | 24,550 | 2,794 | 245.50 |
| 2006-08-22 | 23,000 | 25,110 | 23,000 | 24,730 | 1,678 | 247.30 |
| 2006-08-21 | 22,980 | 23,000 | 22,650 | 22,990 | 452 | 229.90 |
| 2006-08-18 | 23,300 | 23,400 | 22,500 | 22,750 | 727 | 227.50 |
| 2006-08-17 | 23,390 | 23,720 | 23,200 | 23,210 | 717 | 232.10 |
| 2006-08-16 | 23,600 | 23,980 | 23,000 | 23,280 | 1,766 | 232.80 |
| 2006-08-15 | 21,260 | 24,170 | 21,260 | 23,990 | 4,592 | 239.90 |
| 2006-08-14 | 20,740 | 21,400 | 20,730 | 21,200 | 392 | 212 |
| 2006-08-11 | 21,700 | 21,800 | 20,630 | 20,900 | 373 | 209 |
| 2006-08-10 | 20,730 | 21,200 | 20,640 | 21,090 | 427 | 210.90 |
| 2006-08-09 | 21,500 | 21,500 | 20,720 | 20,720 | 837 | 207.20 |
| 2006-08-08 | 22,000 | 22,000 | 20,250 | 21,500 | 1,512 | 215 |
| 2006-08-07 | 22,850 | 22,960 | 21,200 | 22,010 | 2,766 | 220.10 |
| 2006-08-04 | 25,300 | 25,500 | 22,300 | 22,840 | 7,934 | 228.40 |
| 2006-08-03 | 22,300 | 23,200 | 21,800 | 23,200 | 6,677 | 232 |
| 2006-08-02 | 18,400 | 20,200 | 18,400 | 20,200 | 2,132 | 202 |
| 2006-08-01 | 18,200 | 18,400 | 17,300 | 18,200 | 1,820 | 182 |
| 2006-07-31 | 16,900 | 18,800 | 16,900 | 18,800 | 3,305 | 188 |
| 2006-07-28 | 16,100 | 17,300 | 16,100 | 16,800 | 1,151 | 168 |
| 2006-07-27 | 16,600 | 17,250 | 15,290 | 16,100 | 2,557 | 161 |
| 2006-07-26 | 18,910 | 19,200 | 17,280 | 17,280 | 2,202 | 172.80 |
| 2006-07-25 | 20,350 | 20,350 | 19,200 | 19,280 | 1,322 | 192.80 |
| 2006-07-24 | 19,600 | 19,900 | 19,000 | 19,450 | 2,456 | 194.50 |
| 2006-07-21 | 20,700 | 20,900 | 20,000 | 20,400 | 2,634 | 204 |
| 2006-07-20 | 19,500 | 21,600 | 19,200 | 21,410 | 4,482 | 214.10 |
| 2006-07-19 | 20,700 | 21,000 | 18,100 | 19,600 | 5,398 | 196 |
| 2006-07-18 | 25,000 | 25,900 | 20,110 | 21,100 | 18,054 | 211 |
| 2006-07-14 | 24,400 | 26,300 | 22,800 | 22,900 | 31,432 | 229 |
| 2006-07-13 | 28,800 | 28,800 | 28,800 | 28,800 | 35 | 288 |
| 2006-07-12 | 36,800 | 36,800 | 36,800 | 36,800 | 21 | 368 |
| 2006-07-11 | 40,800 | 40,800 | 40,800 | 40,800 | 91 | 408 |
| 2006-07-10 | 44,800 | 44,800 | 44,800 | 44,800 | 70 | 448 |
| 2006-07-07 | 51,500 | 51,500 | 48,600 | 48,800 | 288 | 488 |
| 2006-07-06 | 50,700 | 51,500 | 50,500 | 51,000 | 137 | 510 |
| 2006-07-05 | 52,600 | 52,600 | 51,500 | 51,500 | 166 | 515 |
| 2006-07-04 | 53,500 | 53,500 | 52,100 | 52,700 | 292 | 527 |
| 2006-07-03 | 52,600 | 52,800 | 51,900 | 52,600 | 204 | 526 |
| 2006-06-30 | 52,600 | 52,800 | 52,000 | 52,200 | 165 | 522 |
| 2006-06-29 | 51,700 | 52,600 | 50,600 | 52,600 | 122 | 526 |
| 2006-06-28 | 51,200 | 52,000 | 51,200 | 51,800 | 133 | 518 |
| 2006-06-27 | 53,200 | 53,200 | 52,000 | 52,400 | 111 | 524 |
| 2006-06-26 | 54,100 | 54,200 | 53,000 | 53,600 | 93 | 536 |
| 2006-06-23 | 54,700 | 54,700 | 53,000 | 53,600 | 50 | 536 |
| 2006-06-22 | 54,600 | 55,000 | 54,000 | 54,600 | 106 | 546 |
| 2006-06-21 | 54,100 | 54,400 | 53,600 | 53,600 | 90 | 536 |
| 2006-06-20 | 56,500 | 56,600 | 54,700 | 55,000 | 277 | 550 |
| 2006-06-19 | 56,000 | 56,500 | 55,600 | 56,100 | 251 | 561 |
| 2006-06-16 | 56,000 | 57,000 | 54,700 | 56,000 | 460 | 560 |
| 2006-06-15 | 55,800 | 55,800 | 53,200 | 54,500 | 737 | 545 |
| 2006-06-14 | 47,350 | 51,500 | 47,100 | 50,800 | 579 | 508 |
| 2006-06-13 | 47,500 | 48,000 | 47,000 | 47,500 | 220 | 475 |
| 2006-06-12 | 46,100 | 49,000 | 46,100 | 47,800 | 493 | 478 |
| 2006-06-09 | 44,500 | 47,700 | 44,500 | 47,700 | 430 | 477 |
| 2006-06-08 | 46,550 | 46,550 | 43,400 | 43,700 | 309 | 437 |
| 2006-06-07 | 47,000 | 47,900 | 46,000 | 46,550 | 252 | 465.50 |
| 2006-06-06 | 47,600 | 49,400 | 46,100 | 46,500 | 309 | 465 |
| 2006-06-05 | 50,600 | 51,200 | 49,000 | 49,700 | 338 | 497 |
| 2006-06-02 | 50,600 | 50,600 | 45,800 | 48,900 | 424 | 489 |
| 2006-06-01 | 55,000 | 55,000 | 49,400 | 49,800 | 481 | 498 |
| 2006-05-31 | 55,500 | 58,000 | 54,400 | 54,400 | 250 | 544 |
| 2006-05-30 | 61,700 | 61,800 | 59,500 | 59,900 | 59 | 599 |
| 2006-05-29 | 63,100 | 63,400 | 61,500 | 62,300 | 43 | 623 |
| 2006-05-26 | 62,400 | 62,700 | 61,500 | 62,100 | 39 | 621 |
| 2006-05-25 | 63,300 | 63,300 | 61,000 | 61,900 | 129 | 619 |
| 2006-05-24 | 62,000 | 62,900 | 59,900 | 62,500 | 242 | 625 |
| 2006-05-23 | 64,500 | 64,500 | 62,500 | 63,000 | 200 | 630 |
| 2006-05-22 | 67,500 | 67,500 | 64,500 | 66,000 | 648 | 660 |
| 2006-05-19 | 63,400 | 66,000 | 62,000 | 66,000 | 211 | 660 |
| 2006-05-18 | 64,500 | 66,500 | 63,100 | 66,400 | 106 | 664 |
| 2006-05-17 | 67,100 | 68,400 | 66,000 | 66,500 | 179 | 665 |
| 2006-05-16 | 69,900 | 70,500 | 68,000 | 70,500 | 256 | 705 |
| 2006-05-15 | 68,400 | 70,900 | 66,200 | 70,900 | 213 | 709 |
| 2006-05-12 | 68,000 | 68,000 | 66,700 | 66,900 | 54 | 669 |
| 2006-05-11 | 68,200 | 68,800 | 68,100 | 68,400 | 52 | 684 |
| 2006-05-10 | 70,200 | 70,200 | 68,300 | 69,200 | 39 | 692 |
| 2006-05-09 | 67,800 | 71,600 | 67,800 | 70,300 | 61 | 703 |
| 2006-05-08 | 69,800 | 69,800 | 67,700 | 68,900 | 96 | 689 |
| 2006-05-02 | 69,500 | 69,500 | 68,400 | 69,400 | 58 | 694 |
| 2006-05-01 | 69,000 | 69,000 | 68,100 | 69,000 | 40 | 690 |
| 2006-04-28 | 69,500 | 70,000 | 69,000 | 69,800 | 28 | 698 |
| 2006-04-27 | 70,000 | 70,000 | 69,400 | 69,500 | 47 | 695 |
| 2006-04-26 | 72,000 | 72,000 | 69,700 | 70,800 | 65 | 708 |
| 2006-04-25 | 70,200 | 71,300 | 68,600 | 70,900 | 89 | 709 |
| 2006-04-24 | 66,500 | 72,000 | 66,100 | 70,100 | 183 | 701 |
| 2006-04-21 | 73,000 | 73,100 | 69,200 | 70,400 | 161 | 704 |
| 2006-04-20 | 73,600 | 74,400 | 73,100 | 74,000 | 74 | 740 |
| 2006-04-19 | 75,600 | 75,600 | 73,700 | 74,600 | 89 | 746 |
| 2006-04-18 | 75,500 | 75,700 | 75,000 | 75,500 | 76 | 755 |
| 2006-04-17 | 77,100 | 77,500 | 75,300 | 76,000 | 155 | 760 |
| 2006-04-14 | 75,200 | 75,800 | 75,200 | 75,500 | 62 | 755 |
| 2006-04-13 | 75,100 | 75,500 | 75,100 | 75,500 | 57 | 755 |
| 2006-04-12 | 76,000 | 76,000 | 75,200 | 76,000 | 104 | 760 |
| 2006-04-11 | 76,300 | 76,500 | 76,000 | 76,100 | 103 | 761 |
| 2006-04-10 | 76,600 | 77,000 | 76,600 | 76,700 | 45 | 767 |
| 2006-04-07 | 78,100 | 78,100 | 76,100 | 77,800 | 125 | 778 |
| 2006-04-06 | 76,700 | 78,000 | 76,700 | 78,000 | 64 | 780 |
| 2006-04-05 | 77,900 | 78,000 | 77,000 | 77,500 | 112 | 775 |
| 2006-04-04 | 80,000 | 80,000 | 77,400 | 78,000 | 202 | 780 |
| 2006-04-03 | 79,000 | 79,000 | 77,500 | 79,000 | 143 | 790 |
| 2006-03-31 | 78,400 | 79,000 | 77,100 | 79,000 | 105 | 790 |
| 2006-03-30 | 78,300 | 80,000 | 77,900 | 79,000 | 112 | 790 |
| 2006-03-29 | 78,000 | 78,000 | 77,200 | 77,900 | 58 | 779 |
| 2006-03-28 | 79,000 | 80,000 | 77,000 | 78,100 | 72 | 781 |
| 2006-03-27 | 80,000 | 80,000 | 77,000 | 79,800 | 113 | 798 |
| 2006-03-24 | 79,500 | 80,100 | 77,900 | 79,800 | 81 | 798 |
| 2006-03-23 | 80,900 | 83,100 | 80,900 | 81,900 | 318 | 819 |
| 2006-03-22 | 80,500 | 81,300 | 80,000 | 80,900 | 186 | 809 |
| 2006-03-20 | 80,000 | 80,500 | 79,000 | 80,000 | 271 | 800 |
| 2006-03-17 | 78,000 | 82,500 | 77,900 | 79,500 | 757 | 795 |
| 2006-03-16 | 78,100 | 79,000 | 77,000 | 77,500 | 198 | 775 |
| 2006-03-15 | 78,000 | 78,700 | 76,000 | 77,900 | 177 | 779 |
| 2006-03-14 | 78,300 | 78,300 | 75,600 | 77,300 | 110 | 773 |
| 2006-03-13 | 76,500 | 77,600 | 75,500 | 77,300 | 161 | 773 |
| 2006-03-10 | 77,000 | 78,000 | 75,100 | 77,200 | 104 | 772 |
| 2006-03-09 | 75,000 | 77,500 | 73,000 | 77,000 | 194 | 770 |
| 2006-03-08 | 74,500 | 76,200 | 74,500 | 75,500 | 45 | 755 |
| 2006-03-07 | 76,000 | 77,000 | 75,500 | 75,500 | 63 | 755 |
| 2006-03-06 | 78,200 | 78,200 | 75,000 | 77,200 | 103 | 772 |
| 2006-03-03 | 77,500 | 80,800 | 74,000 | 79,000 | 175 | 790 |
| 2006-03-02 | 81,500 | 82,000 | 80,000 | 81,500 | 273 | 815 |
| 2006-03-01 | 80,000 | 82,000 | 79,000 | 81,900 | 212 | 819 |
| 2006-02-28 | 83,900 | 84,000 | 80,500 | 83,000 | 326 | 830 |
| 2006-02-27 | 79,500 | 82,900 | 79,500 | 82,500 | 512 | 825 |
| 2006-02-24 | 74,500 | 78,100 | 74,500 | 78,000 | 177 | 780 |
| 2006-02-23 | 70,400 | 74,500 | 70,400 | 74,500 | 285 | 745 |
| 2006-02-22 | 71,000 | 74,500 | 71,000 | 74,400 | 134 | 744 |
| 2006-02-21 | 69,000 | 72,500 | 67,600 | 72,000 | 184 | 720 |
| 2006-02-20 | 72,000 | 74,000 | 69,000 | 70,000 | 296 | 700 |
| 2006-02-17 | 73,500 | 74,500 | 72,700 | 74,000 | 388 | 740 |
| 2006-02-16 | 74,400 | 74,600 | 72,600 | 74,200 | 157 | 742 |
| 2006-02-15 | 76,000 | 76,000 | 72,500 | 75,400 | 202 | 754 |
| 2006-02-14 | 73,000 | 73,000 | 64,500 | 70,900 | 549 | 709 |
| 2006-02-13 | 78,900 | 79,500 | 72,500 | 73,400 | 284 | 734 |
| 2006-02-10 | 80,000 | 81,200 | 75,600 | 78,900 | 284 | 789 |
| 2006-02-09 | 82,000 | 82,000 | 80,100 | 81,300 | 177 | 813 |
| 2006-02-08 | 81,600 | 82,000 | 80,000 | 81,300 | 418 | 813 |
| 2006-02-07 | 82,000 | 83,900 | 81,200 | 81,600 | 501 | 816 |
| 2006-02-06 | 86,000 | 87,300 | 81,000 | 83,900 | 849 | 839 |
| 2006-02-03 | 90,000 | 90,000 | 87,100 | 89,500 | 335 | 895 |
| 2006-02-02 | 90,000 | 91,000 | 88,000 | 89,500 | 343 | 895 |
| 2006-02-01 | 93,000 | 93,900 | 86,000 | 89,500 | 804 | 895 |
| 2006-01-31 | 94,000 | 95,000 | 91,000 | 92,000 | 2,032 | 920 |
| 2006-01-30 | 89,000 | 90,000 | 87,000 | 90,000 | 1,332 | 900 |
| 2006-01-27 | 80,000 | 81,000 | 79,000 | 80,000 | 243 | 800 |
| 2006-01-26 | 77,800 | 80,000 | 76,500 | 78,300 | 360 | 783 |
| 2006-01-25 | 72,600 | 75,000 | 71,000 | 73,900 | 319 | 739 |
| 2006-01-24 | 67,000 | 70,900 | 66,800 | 70,600 | 270 | 706 |
| 2006-01-23 | 69,200 | 69,500 | 66,500 | 67,400 | 397 | 674 |
| 2006-01-20 | 75,500 | 78,500 | 66,600 | 71,700 | 786 | 717 |
| 2006-01-19 | 66,100 | 78,900 | 66,100 | 74,000 | 1,776 | 740 |
| 2006-01-18 | 71,600 | 73,000 | 71,600 | 71,600 | 425 | 716 |
| 2006-01-17 | 84,600 | 88,900 | 79,700 | 80,600 | 591 | 806 |
| 2006-01-16 | 90,800 | 90,800 | 88,000 | 89,700 | 474 | 897 |
| 2006-01-13 | 93,000 | 93,000 | 90,100 | 91,600 | 361 | 916 |
| 2006-01-12 | 89,000 | 92,000 | 88,800 | 92,000 | 845 | 920 |
| 2006-01-11 | 88,600 | 91,000 | 88,000 | 90,000 | 495 | 900 |
| 2006-01-10 | 92,000 | 93,000 | 89,500 | 91,900 | 619 | 919 |
| 2006-01-06 | 90,000 | 92,000 | 84,900 | 91,000 | 864 | 910 |
| 2006-01-05 | 93,000 | 94,800 | 89,000 | 89,300 | 1,815 | 893 |
| 2006-01-04 | 85,500 | 89,000 | 83,000 | 89,000 | 1,496 | 890 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
