4832 JFEシステムズ(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 | 123,000 | 125,000 | 123,000 | 125,000 | 10 | 625 |
| 2006-12-28 | 126,000 | 126,000 | 125,000 | 125,000 | 21 | 625 |
| 2006-12-27 | 121,000 | 126,000 | 121,000 | 125,000 | 110 | 625 |
| 2006-12-26 | 117,000 | 120,000 | 117,000 | 120,000 | 55 | 600 |
| 2006-12-25 | 122,000 | 122,000 | 118,000 | 119,000 | 59 | 595 |
| 2006-12-22 | 122,000 | 122,000 | 120,000 | 122,000 | 71 | 610 |
| 2006-12-21 | 120,000 | 120,000 | 116,000 | 120,000 | 199 | 600 |
| 2006-12-20 | 123,000 | 123,000 | 118,000 | 121,000 | 244 | 605 |
| 2006-12-19 | 127,000 | 127,000 | 122,000 | 123,000 | 125 | 615 |
| 2006-12-18 | 130,000 | 130,000 | 127,000 | 127,000 | 193 | 635 |
| 2006-12-15 | 131,000 | 132,000 | 130,000 | 132,000 | 24 | 660 |
| 2006-12-14 | 133,000 | 133,000 | 132,000 | 132,000 | 22 | 660 |
| 2006-12-13 | 134,000 | 134,000 | 132,000 | 132,000 | 15 | 660 |
| 2006-12-12 | 137,000 | 137,000 | 134,000 | 134,000 | 78 | 670 |
| 2006-12-11 | 134,000 | 135,000 | 134,000 | 135,000 | 20 | 675 |
| 2006-12-08 | 133,000 | 134,000 | 133,000 | 134,000 | 14 | 670 |
| 2006-12-07 | 134,000 | 134,000 | 133,000 | 133,000 | 15 | 665 |
| 2006-12-06 | 134,000 | 134,000 | 133,000 | 133,000 | 24 | 665 |
| 2006-12-05 | 131,000 | 133,000 | 131,000 | 133,000 | 57 | 665 |
| 2006-12-04 | 134,000 | 134,000 | 133,000 | 133,000 | 9 | 665 |
| 2006-12-01 | 134,000 | 134,000 | 134,000 | 134,000 | 12 | 670 |
| 2006-11-30 | 136,000 | 136,000 | 134,000 | 134,000 | 21 | 670 |
| 2006-11-29 | 133,000 | 134,000 | 133,000 | 134,000 | 12 | 670 |
| 2006-11-28 | 133,000 | 133,000 | 133,000 | 133,000 | 8 | 665 |
| 2006-11-27 | 133,000 | 134,000 | 133,000 | 133,000 | 7 | 665 |
| 2006-11-22 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 660 |
| 2006-11-21 | 132,000 | 132,000 | 132,000 | 132,000 | 13 | 660 |
| 2006-11-20 | 136,000 | 136,000 | 132,000 | 132,000 | 51 | 660 |
| 2006-11-17 | 133,000 | 136,000 | 133,000 | 136,000 | 7 | 680 |
| 2006-11-16 | 134,000 | 135,000 | 134,000 | 134,000 | 23 | 670 |
| 2006-11-15 | 133,000 | 134,000 | 133,000 | 134,000 | 20 | 670 |
| 2006-11-14 | 132,000 | 135,000 | 132,000 | 132,000 | 51 | 660 |
| 2006-11-13 | 132,000 | 133,000 | 132,000 | 132,000 | 14 | 660 |
| 2006-11-10 | 133,000 | 134,000 | 133,000 | 134,000 | 16 | 670 |
| 2006-11-09 | 134,000 | 134,000 | 132,000 | 132,000 | 23 | 660 |
| 2006-11-08 | 134,000 | 135,000 | 134,000 | 134,000 | 7 | 670 |
| 2006-11-07 | 134,000 | 135,000 | 134,000 | 134,000 | 7 | 670 |
| 2006-11-06 | 134,000 | 134,000 | 134,000 | 134,000 | 6 | 670 |
| 2006-11-02 | 137,000 | 137,000 | 135,000 | 135,000 | 13 | 675 |
| 2006-11-01 | 134,000 | 135,000 | 134,000 | 135,000 | 6 | 675 |
| 2006-10-31 | 135,000 | 136,000 | 134,000 | 134,000 | 23 | 670 |
| 2006-10-30 | 136,000 | 137,000 | 135,000 | 137,000 | 40 | 685 |
| 2006-10-27 | 136,000 | 137,000 | 136,000 | 137,000 | 60 | 685 |
| 2006-10-26 | 139,000 | 140,000 | 135,000 | 139,000 | 207 | 695 |
| 2006-10-25 | 139,000 | 139,000 | 136,000 | 136,000 | 9 | 680 |
| 2006-10-24 | 139,000 | 139,000 | 138,000 | 138,000 | 7 | 690 |
| 2006-10-23 | 139,000 | 139,000 | 137,000 | 138,000 | 47 | 690 |
| 2006-10-20 | 137,000 | 139,000 | 137,000 | 139,000 | 15 | 695 |
| 2006-10-19 | 139,000 | 139,000 | 135,000 | 137,000 | 90 | 685 |
| 2006-10-18 | 137,000 | 139,000 | 135,000 | 136,000 | 31 | 680 |
| 2006-10-17 | 137,000 | 137,000 | 137,000 | 137,000 | 33 | 685 |
| 2006-10-16 | 136,000 | 137,000 | 135,000 | 135,000 | 27 | 675 |
| 2006-10-13 | 134,000 | 136,000 | 134,000 | 136,000 | 19 | 680 |
| 2006-10-12 | 135,000 | 135,000 | 133,000 | 133,000 | 34 | 665 |
| 2006-10-11 | 136,000 | 137,000 | 135,000 | 135,000 | 24 | 675 |
| 2006-10-10 | 135,000 | 137,000 | 134,000 | 135,000 | 31 | 675 |
| 2006-10-06 | 138,000 | 138,000 | 137,000 | 138,000 | 12 | 690 |
| 2006-10-05 | 139,000 | 139,000 | 137,000 | 138,000 | 29 | 690 |
| 2006-10-04 | 138,000 | 139,000 | 138,000 | 138,000 | 15 | 690 |
| 2006-10-03 | 139,000 | 139,000 | 137,000 | 139,000 | 11 | 695 |
| 2006-10-02 | 139,000 | 139,000 | 137,000 | 138,000 | 21 | 690 |
| 2006-09-29 | 138,000 | 138,000 | 137,000 | 138,000 | 36 | 690 |
| 2006-09-28 | 137,000 | 139,000 | 137,000 | 139,000 | 15 | 695 |
| 2006-09-27 | 137,000 | 138,000 | 137,000 | 138,000 | 6 | 690 |
| 2006-09-26 | 137,000 | 137,000 | 136,000 | 137,000 | 14 | 685 |
| 2006-09-25 | 139,000 | 139,000 | 137,000 | 139,000 | 5 | 695 |
| 2006-09-22 | 138,000 | 140,000 | 137,000 | 140,000 | 9 | 700 |
| 2006-09-21 | 138,000 | 139,000 | 137,000 | 139,000 | 44 | 695 |
| 2006-09-20 | 138,000 | 138,000 | 137,000 | 138,000 | 46 | 690 |
| 2006-09-19 | 137,000 | 138,000 | 137,000 | 138,000 | 51 | 690 |
| 2006-09-15 | 137,000 | 138,000 | 137,000 | 137,000 | 29 | 685 |
| 2006-09-14 | 138,000 | 138,000 | 137,000 | 138,000 | 64 | 690 |
| 2006-09-13 | 138,000 | 140,000 | 138,000 | 139,000 | 38 | 695 |
| 2006-09-12 | 139,000 | 139,000 | 138,000 | 138,000 | 9 | 690 |
| 2006-09-11 | 140,000 | 140,000 | 138,000 | 140,000 | 61 | 700 |
| 2006-09-08 | 141,000 | 141,000 | 138,000 | 139,000 | 95 | 695 |
| 2006-09-07 | 141,000 | 141,000 | 141,000 | 141,000 | 14 | 705 |
| 2006-09-06 | 142,000 | 143,000 | 139,000 | 143,000 | 82 | 715 |
| 2006-09-05 | 140,000 | 141,000 | 139,000 | 141,000 | 85 | 705 |
| 2006-09-04 | 139,000 | 140,000 | 139,000 | 140,000 | 28 | 700 |
| 2006-09-01 | 138,000 | 140,000 | 138,000 | 140,000 | 78 | 700 |
| 2006-08-31 | 138,000 | 139,000 | 138,000 | 139,000 | 68 | 695 |
| 2006-08-30 | 138,000 | 140,000 | 138,000 | 139,000 | 185 | 695 |
| 2006-08-29 | 143,000 | 145,000 | 143,000 | 143,000 | 30 | 715 |
| 2006-08-28 | 143,000 | 143,000 | 141,000 | 143,000 | 30 | 715 |
| 2006-08-25 | 147,000 | 147,000 | 143,000 | 143,000 | 17 | 715 |
| 2006-08-24 | 143,000 | 145,000 | 143,000 | 143,000 | 13 | 715 |
| 2006-08-23 | 146,000 | 146,000 | 142,000 | 143,000 | 33 | 715 |
| 2006-08-22 | 146,000 | 146,000 | 145,000 | 145,000 | 13 | 725 |
| 2006-08-21 | 147,000 | 147,000 | 145,000 | 146,000 | 44 | 730 |
| 2006-08-18 | 145,000 | 147,000 | 145,000 | 147,000 | 50 | 735 |
| 2006-08-17 | 144,000 | 145,000 | 144,000 | 144,000 | 24 | 720 |
| 2006-08-16 | 142,000 | 143,000 | 142,000 | 143,000 | 35 | 715 |
| 2006-08-15 | 142,000 | 145,000 | 141,000 | 143,000 | 67 | 715 |
| 2006-08-14 | 142,000 | 142,000 | 141,000 | 141,000 | 6 | 705 |
| 2006-08-11 | 141,000 | 141,000 | 141,000 | 141,000 | 8 | 705 |
| 2006-08-10 | 140,000 | 141,000 | 139,000 | 141,000 | 20 | 705 |
| 2006-08-09 | 140,000 | 140,000 | 138,000 | 139,000 | 141 | 695 |
| 2006-08-08 | 140,000 | 141,000 | 140,000 | 141,000 | 21 | 705 |
| 2006-08-07 | 139,000 | 141,000 | 139,000 | 140,000 | 57 | 700 |
| 2006-08-04 | 143,000 | 143,000 | 140,000 | 142,000 | 51 | 710 |
| 2006-08-03 | 144,000 | 144,000 | 143,000 | 143,000 | 11 | 715 |
| 2006-08-02 | 142,000 | 144,000 | 142,000 | 144,000 | 5 | 720 |
| 2006-08-01 | 145,000 | 145,000 | 140,000 | 142,000 | 69 | 710 |
| 2006-07-31 | 146,000 | 146,000 | 143,000 | 144,000 | 40 | 720 |
| 2006-07-28 | 140,000 | 142,000 | 140,000 | 142,000 | 42 | 710 |
| 2006-07-27 | 141,000 | 142,000 | 139,000 | 141,000 | 98 | 705 |
| 2006-07-26 | 154,000 | 154,000 | 147,000 | 147,000 | 75 | 735 |
| 2006-07-25 | 147,000 | 148,000 | 146,000 | 146,000 | 22 | 730 |
| 2006-07-24 | 143,000 | 145,000 | 143,000 | 145,000 | 49 | 725 |
| 2006-07-21 | 145,000 | 145,000 | 142,000 | 143,000 | 11 | 715 |
| 2006-07-20 | 143,000 | 145,000 | 142,000 | 142,000 | 50 | 710 |
| 2006-07-19 | 139,000 | 141,000 | 138,000 | 140,000 | 33 | 700 |
| 2006-07-18 | 145,000 | 145,000 | 138,000 | 138,000 | 94 | 690 |
| 2006-07-14 | 147,000 | 147,000 | 143,000 | 144,000 | 21 | 720 |
| 2006-07-13 | 147,000 | 147,000 | 147,000 | 147,000 | 15 | 735 |
| 2006-07-12 | 151,000 | 151,000 | 148,000 | 148,000 | 30 | 740 |
| 2006-07-11 | 153,000 | 155,000 | 150,000 | 151,000 | 34 | 755 |
| 2006-07-10 | 153,000 | 154,000 | 150,000 | 152,000 | 45 | 760 |
| 2006-07-07 | 159,000 | 162,000 | 153,000 | 157,000 | 48 | 785 |
| 2006-07-06 | 158,000 | 159,000 | 153,000 | 159,000 | 56 | 795 |
| 2006-07-05 | 160,000 | 164,000 | 160,000 | 161,000 | 72 | 805 |
| 2006-07-04 | 163,000 | 165,000 | 163,000 | 165,000 | 183 | 825 |
| 2006-07-03 | 159,000 | 164,000 | 159,000 | 163,000 | 133 | 815 |
| 2006-06-30 | 160,000 | 160,000 | 155,000 | 156,000 | 42 | 780 |
| 2006-06-29 | 156,000 | 164,000 | 155,000 | 158,000 | 389 | 790 |
| 2006-06-28 | 154,000 | 159,000 | 152,000 | 159,000 | 297 | 795 |
| 2006-06-27 | 153,000 | 154,000 | 151,000 | 154,000 | 95 | 770 |
| 2006-06-26 | 150,000 | 150,000 | 149,000 | 149,000 | 33 | 745 |
| 2006-06-23 | 148,000 | 150,000 | 148,000 | 150,000 | 85 | 750 |
| 2006-06-22 | 148,000 | 148,000 | 145,000 | 146,000 | 21 | 730 |
| 2006-06-21 | 148,000 | 148,000 | 145,000 | 145,000 | 18 | 725 |
| 2006-06-20 | 148,000 | 150,000 | 145,000 | 145,000 | 84 | 725 |
| 2006-06-19 | 143,000 | 147,000 | 143,000 | 147,000 | 66 | 735 |
| 2006-06-16 | 143,000 | 145,000 | 143,000 | 143,000 | 37 | 715 |
| 2006-06-15 | 140,000 | 142,000 | 140,000 | 141,000 | 29 | 705 |
| 2006-06-14 | 136,000 | 138,000 | 135,000 | 138,000 | 53 | 690 |
| 2006-06-13 | 136,000 | 138,000 | 136,000 | 138,000 | 18 | 690 |
| 2006-06-12 | 135,000 | 138,000 | 135,000 | 138,000 | 34 | 690 |
| 2006-06-09 | 135,000 | 139,000 | 135,000 | 137,000 | 56 | 685 |
| 2006-06-08 | 137,000 | 137,000 | 134,000 | 136,000 | 54 | 680 |
| 2006-06-07 | 141,000 | 142,000 | 138,000 | 139,000 | 58 | 695 |
| 2006-06-06 | 142,000 | 142,000 | 137,000 | 142,000 | 67 | 710 |
| 2006-06-05 | 141,000 | 143,000 | 141,000 | 143,000 | 17 | 715 |
| 2006-06-02 | 143,000 | 143,000 | 135,000 | 143,000 | 92 | 715 |
| 2006-06-01 | 143,000 | 145,000 | 142,000 | 143,000 | 64 | 715 |
| 2006-05-31 | 146,000 | 148,000 | 145,000 | 145,000 | 46 | 725 |
| 2006-05-30 | 147,000 | 150,000 | 147,000 | 149,000 | 20 | 745 |
| 2006-05-29 | 150,000 | 151,000 | 148,000 | 148,000 | 12 | 740 |
| 2006-05-26 | 149,000 | 149,000 | 147,000 | 148,000 | 36 | 740 |
| 2006-05-25 | 150,000 | 150,000 | 147,000 | 148,000 | 53 | 740 |
| 2006-05-24 | 148,000 | 152,000 | 147,000 | 150,000 | 43 | 750 |
| 2006-05-23 | 146,000 | 149,000 | 145,000 | 148,000 | 32 | 740 |
| 2006-05-22 | 152,000 | 153,000 | 148,000 | 148,000 | 29 | 740 |
| 2006-05-19 | 147,000 | 150,000 | 147,000 | 150,000 | 39 | 750 |
| 2006-05-18 | 143,000 | 147,000 | 143,000 | 147,000 | 24 | 735 |
| 2006-05-17 | 146,000 | 146,000 | 143,000 | 146,000 | 61 | 730 |
| 2006-05-16 | 151,000 | 152,000 | 146,000 | 146,000 | 32 | 730 |
| 2006-05-15 | 150,000 | 152,000 | 149,000 | 149,000 | 68 | 745 |
| 2006-05-12 | 151,000 | 154,000 | 148,000 | 154,000 | 115 | 770 |
| 2006-05-11 | 153,000 | 154,000 | 151,000 | 151,000 | 69 | 755 |
| 2006-05-10 | 156,000 | 156,000 | 152,000 | 153,000 | 47 | 765 |
| 2006-05-09 | 155,000 | 155,000 | 153,000 | 154,000 | 40 | 770 |
| 2006-05-08 | 157,000 | 158,000 | 155,000 | 157,000 | 39 | 785 |
| 2006-05-02 | 157,000 | 159,000 | 154,000 | 155,000 | 128 | 775 |
| 2006-05-01 | 160,000 | 160,000 | 155,000 | 156,000 | 233 | 780 |
| 2006-04-28 | 161,000 | 161,000 | 152,000 | 156,000 | 757 | 780 |
| 2006-04-27 | 144,000 | 162,000 | 144,000 | 162,000 | 1,287 | 810 |
| 2006-04-26 | 143,000 | 143,000 | 141,000 | 142,000 | 11 | 710 |
| 2006-04-25 | 141,000 | 144,000 | 137,000 | 144,000 | 45 | 720 |
| 2006-04-24 | 141,000 | 142,000 | 138,000 | 139,000 | 45 | 695 |
| 2006-04-21 | 145,000 | 146,000 | 144,000 | 144,000 | 30 | 720 |
| 2006-04-20 | 146,000 | 147,000 | 145,000 | 145,000 | 64 | 725 |
| 2006-04-19 | 147,000 | 147,000 | 145,000 | 146,000 | 33 | 730 |
| 2006-04-18 | 145,000 | 147,000 | 145,000 | 147,000 | 39 | 735 |
| 2006-04-17 | 147,000 | 147,000 | 146,000 | 146,000 | 33 | 730 |
| 2006-04-14 | 148,000 | 148,000 | 146,000 | 147,000 | 37 | 735 |
| 2006-04-13 | 147,000 | 148,000 | 147,000 | 147,000 | 24 | 735 |
| 2006-04-12 | 147,000 | 148,000 | 147,000 | 148,000 | 16 | 740 |
| 2006-04-11 | 149,000 | 149,000 | 148,000 | 148,000 | 31 | 740 |
| 2006-04-10 | 150,000 | 150,000 | 148,000 | 149,000 | 13 | 745 |
| 2006-04-07 | 149,000 | 149,000 | 148,000 | 149,000 | 39 | 745 |
| 2006-04-06 | 149,000 | 149,000 | 148,000 | 148,000 | 15 | 740 |
| 2006-04-05 | 149,000 | 150,000 | 147,000 | 148,000 | 95 | 740 |
| 2006-04-04 | 150,000 | 150,000 | 149,000 | 149,000 | 35 | 745 |
| 2006-04-03 | 150,000 | 150,000 | 148,000 | 149,000 | 44 | 745 |
| 2006-03-31 | 147,000 | 150,000 | 147,000 | 149,000 | 56 | 745 |
| 2006-03-30 | 148,000 | 148,000 | 146,000 | 147,000 | 54 | 735 |
| 2006-03-29 | 147,000 | 148,000 | 145,000 | 148,000 | 205 | 740 |
| 2006-03-28 | 151,000 | 151,000 | 148,000 | 149,000 | 32 | 745 |
| 2006-03-27 | 153,000 | 154,000 | 152,000 | 152,000 | 91 | 760 |
| 2006-03-24 | 150,000 | 152,000 | 150,000 | 151,000 | 31 | 755 |
| 2006-03-23 | 150,000 | 151,000 | 149,000 | 150,000 | 39 | 750 |
| 2006-03-22 | 150,000 | 151,000 | 149,000 | 149,000 | 71 | 745 |
| 2006-03-20 | 147,000 | 150,000 | 147,000 | 150,000 | 66 | 750 |
| 2006-03-17 | 146,000 | 147,000 | 145,000 | 146,000 | 101 | 730 |
| 2006-03-16 | 147,000 | 148,000 | 146,000 | 146,000 | 65 | 730 |
| 2006-03-15 | 148,000 | 148,000 | 146,000 | 147,000 | 116 | 735 |
| 2006-03-14 | 149,000 | 151,000 | 148,000 | 149,000 | 79 | 745 |
| 2006-03-13 | 150,000 | 152,000 | 149,000 | 151,000 | 63 | 755 |
| 2006-03-10 | 147,000 | 149,000 | 147,000 | 148,000 | 43 | 740 |
| 2006-03-09 | 145,000 | 146,000 | 144,000 | 146,000 | 56 | 730 |
| 2006-03-08 | 144,000 | 147,000 | 144,000 | 147,000 | 7 | 735 |
| 2006-03-07 | 147,000 | 147,000 | 144,000 | 146,000 | 25 | 730 |
| 2006-03-06 | 148,000 | 148,000 | 147,000 | 147,000 | 14 | 735 |
| 2006-03-03 | 146,000 | 146,000 | 145,000 | 146,000 | 37 | 730 |
| 2006-03-02 | 149,000 | 150,000 | 148,000 | 148,000 | 22 | 740 |
| 2006-03-01 | 150,000 | 150,000 | 148,000 | 149,000 | 30 | 745 |
| 2006-02-28 | 153,000 | 153,000 | 149,000 | 150,000 | 107 | 750 |
| 2006-02-27 | 151,000 | 153,000 | 150,000 | 152,000 | 122 | 760 |
| 2006-02-24 | 146,000 | 148,000 | 145,000 | 147,000 | 109 | 735 |
| 2006-02-23 | 142,000 | 145,000 | 141,000 | 145,000 | 258 | 725 |
| 2006-02-22 | 140,000 | 145,000 | 138,000 | 145,000 | 156 | 725 |
| 2006-02-21 | 137,000 | 141,000 | 137,000 | 141,000 | 246 | 705 |
| 2006-02-20 | 148,000 | 148,000 | 141,000 | 141,000 | 96 | 705 |
| 2006-02-17 | 152,000 | 152,000 | 148,000 | 148,000 | 52 | 740 |
| 2006-02-16 | 152,000 | 153,000 | 152,000 | 152,000 | 14 | 760 |
| 2006-02-15 | 156,000 | 157,000 | 153,000 | 153,000 | 13 | 765 |
| 2006-02-14 | 151,000 | 154,000 | 148,000 | 153,000 | 87 | 765 |
| 2006-02-13 | 159,000 | 159,000 | 152,000 | 153,000 | 72 | 765 |
| 2006-02-10 | 161,000 | 163,000 | 155,000 | 158,000 | 132 | 790 |
| 2006-02-09 | 163,000 | 164,000 | 163,000 | 163,000 | 65 | 815 |
| 2006-02-08 | 164,000 | 164,000 | 162,000 | 162,000 | 52 | 810 |
| 2006-02-07 | 163,000 | 164,000 | 161,000 | 164,000 | 113 | 820 |
| 2006-02-06 | 164,000 | 167,000 | 162,000 | 163,000 | 96 | 815 |
| 2006-02-03 | 165,000 | 165,000 | 163,000 | 164,000 | 66 | 820 |
| 2006-02-02 | 165,000 | 168,000 | 164,000 | 168,000 | 215 | 840 |
| 2006-02-01 | 166,000 | 167,000 | 164,000 | 164,000 | 141 | 820 |
| 2006-01-31 | 170,000 | 170,000 | 167,000 | 168,000 | 77 | 840 |
| 2006-01-30 | 167,000 | 172,000 | 167,000 | 169,000 | 126 | 845 |
| 2006-01-27 | 165,000 | 168,000 | 165,000 | 167,000 | 124 | 835 |
| 2006-01-26 | 165,000 | 166,000 | 162,000 | 163,000 | 161 | 815 |
| 2006-01-25 | 165,000 | 169,000 | 165,000 | 166,000 | 104 | 830 |
| 2006-01-24 | 160,000 | 165,000 | 160,000 | 165,000 | 66 | 825 |
| 2006-01-23 | 163,000 | 163,000 | 160,000 | 160,000 | 176 | 800 |
| 2006-01-20 | 175,000 | 180,000 | 161,000 | 163,000 | 366 | 815 |
| 2006-01-19 | 156,000 | 177,000 | 156,000 | 175,000 | 289 | 875 |
| 2006-01-18 | 176,000 | 180,000 | 146,000 | 159,000 | 417 | 795 |
| 2006-01-17 | 192,000 | 195,000 | 172,000 | 176,000 | 560 | 880 |
| 2006-01-16 | 191,000 | 198,000 | 185,000 | 198,000 | 471 | 990 |
| 2006-01-13 | 194,000 | 199,000 | 191,000 | 193,000 | 678 | 965 |
| 2006-01-12 | 180,000 | 200,000 | 177,000 | 196,000 | 1,767 | 980 |
| 2006-01-11 | 170,000 | 180,000 | 168,000 | 180,000 | 841 | 900 |
| 2006-01-10 | 169,000 | 170,000 | 167,000 | 170,000 | 620 | 850 |
| 2006-01-06 | 162,000 | 167,000 | 160,000 | 164,000 | 371 | 820 |
| 2006-01-05 | 159,000 | 164,000 | 158,000 | 162,000 | 370 | 810 |
| 2006-01-04 | 158,000 | 159,000 | 158,000 | 158,000 | 36 | 790 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株
