4833 (株)Def consulting 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 | 72,000 | 74,000 | 68,500 | 74,000 | 331 | 740 |
| 2006-12-28 | 64,000 | 69,000 | 64,000 | 69,000 | 294 | 690 |
| 2006-12-27 | 61,000 | 64,500 | 61,000 | 64,000 | 204 | 640 |
| 2006-12-26 | 58,800 | 59,500 | 58,200 | 59,500 | 42 | 595 |
| 2006-12-25 | 61,000 | 61,000 | 59,100 | 59,800 | 47 | 598 |
| 2006-12-22 | 59,800 | 61,000 | 58,100 | 60,200 | 56 | 602 |
| 2006-12-21 | 62,000 | 62,500 | 59,500 | 60,000 | 130 | 600 |
| 2006-12-20 | 62,000 | 62,200 | 61,800 | 62,000 | 39 | 620 |
| 2006-12-19 | 61,900 | 62,500 | 61,700 | 61,700 | 91 | 617 |
| 2006-12-18 | 61,200 | 62,200 | 60,600 | 61,700 | 126 | 617 |
| 2006-12-15 | 60,500 | 61,600 | 60,000 | 60,600 | 80 | 606 |
| 2006-12-14 | 60,200 | 60,800 | 60,000 | 60,700 | 40 | 607 |
| 2006-12-13 | 62,000 | 62,000 | 60,200 | 61,200 | 79 | 612 |
| 2006-12-12 | 61,800 | 63,300 | 61,600 | 62,900 | 94 | 629 |
| 2006-12-11 | 63,400 | 64,600 | 63,100 | 63,800 | 42 | 638 |
| 2006-12-08 | 64,400 | 64,400 | 63,100 | 64,000 | 39 | 640 |
| 2006-12-07 | 64,500 | 64,600 | 63,600 | 64,400 | 23 | 644 |
| 2006-12-06 | 65,000 | 65,000 | 63,900 | 64,600 | 18 | 646 |
| 2006-12-05 | 64,900 | 65,000 | 63,800 | 64,500 | 81 | 645 |
| 2006-12-04 | 63,000 | 65,000 | 63,000 | 64,800 | 95 | 648 |
| 2006-12-01 | 62,700 | 64,000 | 62,700 | 64,000 | 80 | 640 |
| 2006-11-30 | 62,200 | 63,700 | 62,200 | 62,700 | 52 | 627 |
| 2006-11-29 | 61,400 | 62,900 | 61,100 | 62,000 | 39 | 620 |
| 2006-11-28 | 59,100 | 61,000 | 59,100 | 61,000 | 42 | 610 |
| 2006-11-27 | 59,000 | 60,000 | 58,500 | 59,100 | 21 | 591 |
| 2006-11-24 | 57,000 | 58,000 | 55,900 | 58,000 | 44 | 580 |
| 2006-11-22 | 55,500 | 60,000 | 55,500 | 60,000 | 95 | 600 |
| 2006-11-21 | 58,900 | 58,900 | 54,800 | 55,500 | 59 | 555 |
| 2006-11-20 | 63,800 | 63,800 | 59,400 | 59,400 | 112 | 594 |
| 2006-11-17 | 66,000 | 66,000 | 63,900 | 64,400 | 76 | 644 |
| 2006-11-16 | 66,200 | 66,600 | 66,000 | 66,500 | 32 | 665 |
| 2006-11-15 | 68,000 | 68,000 | 65,500 | 66,600 | 62 | 666 |
| 2006-11-14 | 68,000 | 69,000 | 65,800 | 66,500 | 47 | 665 |
| 2006-11-13 | 68,000 | 69,000 | 65,100 | 68,000 | 68 | 680 |
| 2006-11-10 | 71,000 | 72,000 | 69,900 | 72,000 | 55 | 720 |
| 2006-11-09 | 74,900 | 74,900 | 69,800 | 71,000 | 79 | 710 |
| 2006-11-08 | 74,200 | 75,300 | 74,100 | 74,200 | 56 | 742 |
| 2006-11-07 | 77,000 | 77,000 | 74,700 | 74,700 | 22 | 747 |
| 2006-11-06 | 76,000 | 77,000 | 74,100 | 76,000 | 109 | 760 |
| 2006-11-02 | 79,800 | 79,800 | 76,000 | 78,000 | 98 | 780 |
| 2006-11-01 | 80,900 | 80,900 | 79,800 | 79,800 | 44 | 798 |
| 2006-10-31 | 80,400 | 80,400 | 79,000 | 79,400 | 23 | 794 |
| 2006-10-30 | 78,800 | 79,300 | 77,600 | 78,400 | 69 | 784 |
| 2006-10-27 | 83,900 | 83,900 | 82,000 | 82,000 | 92 | 820 |
| 2006-10-26 | 83,000 | 83,900 | 82,600 | 83,100 | 93 | 831 |
| 2006-10-25 | 86,900 | 86,900 | 82,500 | 82,600 | 208 | 826 |
| 2006-10-24 | 87,100 | 91,100 | 85,700 | 85,900 | 936 | 859 |
| 2006-10-23 | 85,600 | 87,300 | 83,200 | 86,900 | 183 | 869 |
| 2006-10-20 | 85,700 | 88,300 | 82,600 | 85,400 | 460 | 854 |
| 2006-10-19 | 81,600 | 87,900 | 81,100 | 83,200 | 747 | 832 |
| 2006-10-18 | 78,400 | 81,600 | 75,400 | 79,500 | 332 | 795 |
| 2006-10-17 | 82,000 | 82,000 | 76,900 | 77,900 | 591 | 779 |
| 2006-10-16 | 78,100 | 84,000 | 78,100 | 82,400 | 809 | 824 |
| 2006-10-13 | 77,500 | 79,000 | 75,600 | 78,000 | 149 | 780 |
| 2006-10-12 | 80,500 | 81,000 | 75,800 | 77,500 | 349 | 775 |
| 2006-10-11 | 81,800 | 81,800 | 73,900 | 74,500 | 356 | 745 |
| 2006-10-10 | 89,800 | 89,800 | 83,800 | 83,800 | 380 | 838 |
| 2006-10-06 | 97,000 | 97,500 | 93,000 | 93,800 | 151 | 938 |
| 2006-10-05 | 98,500 | 99,000 | 97,400 | 97,400 | 123 | 974 |
| 2006-10-04 | 99,000 | 107,000 | 98,300 | 100,000 | 486 | 1,000 |
| 2006-10-03 | 100,000 | 100,000 | 97,900 | 98,000 | 89 | 980 |
| 2006-10-02 | 102,000 | 102,000 | 98,200 | 100,000 | 69 | 1,000 |
| 2006-09-29 | 100,000 | 108,000 | 100,000 | 101,000 | 387 | 1,010 |
| 2006-09-28 | 97,900 | 100,000 | 97,000 | 100,000 | 89 | 1,000 |
| 2006-09-27 | 95,200 | 97,000 | 91,600 | 96,000 | 116 | 960 |
| 2006-09-26 | 101,000 | 101,000 | 97,200 | 97,200 | 58 | 972 |
| 2006-09-25 | 102,000 | 103,000 | 99,000 | 99,900 | 105 | 999 |
| 2006-09-22 | 102,000 | 103,000 | 99,500 | 102,000 | 162 | 1,020 |
| 2006-09-21 | 107,000 | 108,000 | 103,000 | 103,000 | 114 | 1,030 |
| 2006-09-20 | 110,000 | 110,000 | 106,000 | 108,000 | 64 | 1,080 |
| 2006-09-19 | 106,000 | 115,000 | 106,000 | 108,000 | 86 | 1,080 |
| 2006-09-15 | 105,000 | 110,000 | 103,000 | 110,000 | 112 | 1,100 |
| 2006-09-14 | 113,000 | 113,000 | 107,000 | 107,000 | 86 | 1,070 |
| 2006-09-13 | 115,000 | 116,000 | 111,000 | 111,000 | 157 | 1,110 |
| 2006-09-12 | 117,000 | 117,000 | 113,000 | 113,000 | 142 | 1,130 |
| 2006-09-11 | 119,000 | 119,000 | 115,000 | 117,000 | 126 | 1,170 |
| 2006-09-08 | 119,000 | 120,000 | 117,000 | 117,000 | 306 | 1,170 |
| 2006-09-07 | 118,000 | 123,000 | 116,000 | 117,000 | 749 | 1,170 |
| 2006-09-06 | 121,000 | 132,000 | 118,000 | 120,000 | 1,474 | 1,200 |
| 2006-09-05 | 117,000 | 121,000 | 116,000 | 121,000 | 199 | 1,210 |
| 2006-09-04 | 118,000 | 120,000 | 115,000 | 117,000 | 97 | 1,170 |
| 2006-09-01 | 120,000 | 120,000 | 116,000 | 118,000 | 113 | 1,180 |
| 2006-08-31 | 117,000 | 120,000 | 116,000 | 120,000 | 157 | 1,200 |
| 2006-08-30 | 125,000 | 125,000 | 120,000 | 121,000 | 106 | 1,210 |
| 2006-08-29 | 123,000 | 124,000 | 121,000 | 123,000 | 91 | 1,230 |
| 2006-08-28 | 128,000 | 129,000 | 120,000 | 121,000 | 173 | 1,210 |
| 2006-08-25 | 132,000 | 132,000 | 127,000 | 128,000 | 214 | 1,280 |
| 2006-08-24 | 129,000 | 135,000 | 127,000 | 131,000 | 939 | 1,310 |
| 2006-08-23 | 128,000 | 128,000 | 124,000 | 127,000 | 475 | 1,270 |
| 2006-08-22 | 120,000 | 131,000 | 120,000 | 129,000 | 1,562 | 1,290 |
| 2006-08-21 | 119,000 | 121,000 | 118,000 | 120,000 | 146 | 1,200 |
| 2006-08-18 | 122,000 | 122,000 | 118,000 | 119,000 | 194 | 1,190 |
| 2006-08-17 | 123,000 | 126,000 | 120,000 | 121,000 | 414 | 1,210 |
| 2006-08-16 | 120,000 | 124,000 | 118,000 | 121,000 | 605 | 1,210 |
| 2006-08-15 | 117,000 | 119,000 | 116,000 | 118,000 | 260 | 1,180 |
| 2006-08-14 | 115,000 | 120,000 | 111,000 | 117,000 | 857 | 1,170 |
| 2006-08-11 | 115,000 | 126,000 | 113,000 | 113,000 | 2,620 | 1,130 |
| 2006-08-10 | 112,000 | 115,000 | 110,000 | 113,000 | 554 | 1,130 |
| 2006-08-09 | 119,000 | 120,000 | 113,000 | 116,000 | 429 | 1,160 |
| 2006-08-08 | 121,000 | 124,000 | 120,000 | 120,000 | 187 | 1,200 |
| 2006-08-07 | 131,000 | 133,000 | 122,000 | 122,000 | 586 | 1,220 |
| 2006-08-04 | 131,000 | 144,000 | 131,000 | 132,000 | 3,216 | 1,320 |
| 2006-08-03 | 129,000 | 132,000 | 127,000 | 129,000 | 511 | 1,290 |
| 2006-08-02 | 126,000 | 127,000 | 123,000 | 126,000 | 192 | 1,260 |
| 2006-08-01 | 127,000 | 131,000 | 125,000 | 125,000 | 346 | 1,250 |
| 2006-07-31 | 125,000 | 129,000 | 118,000 | 126,000 | 546 | 1,260 |
| 2006-07-28 | 133,000 | 136,000 | 133,000 | 135,000 | 80 | 1,350 |
| 2006-07-27 | 136,000 | 136,000 | 133,000 | 134,000 | 63 | 1,340 |
| 2006-07-26 | 143,000 | 143,000 | 135,000 | 138,000 | 98 | 1,380 |
| 2006-07-25 | 146,000 | 150,000 | 142,000 | 142,000 | 130 | 1,420 |
| 2006-07-24 | 143,000 | 144,000 | 139,000 | 143,000 | 94 | 1,430 |
| 2006-07-21 | 141,000 | 155,000 | 138,000 | 143,000 | 480 | 1,430 |
| 2006-07-20 | 144,000 | 146,000 | 138,000 | 143,000 | 145 | 1,430 |
| 2006-07-19 | 132,000 | 152,000 | 130,000 | 136,000 | 709 | 1,360 |
| 2006-07-18 | 145,000 | 163,000 | 134,000 | 136,000 | 424 | 1,360 |
| 2006-07-14 | 145,000 | 148,000 | 144,000 | 145,000 | 54 | 1,450 |
| 2006-07-13 | 149,000 | 154,000 | 143,000 | 148,000 | 62 | 1,480 |
| 2006-07-12 | 155,000 | 159,000 | 149,000 | 150,000 | 62 | 1,500 |
| 2006-07-11 | 159,000 | 160,000 | 156,000 | 156,000 | 72 | 1,560 |
| 2006-07-10 | 159,000 | 161,000 | 157,000 | 161,000 | 52 | 1,610 |
| 2006-07-07 | 163,000 | 164,000 | 160,000 | 161,000 | 78 | 1,610 |
| 2006-07-06 | 162,000 | 164,000 | 161,000 | 162,000 | 59 | 1,620 |
| 2006-07-05 | 166,000 | 168,000 | 161,000 | 162,000 | 190 | 1,620 |
| 2006-07-04 | 168,000 | 172,000 | 166,000 | 166,000 | 355 | 1,660 |
| 2006-07-03 | 162,000 | 177,000 | 161,000 | 170,000 | 1,416 | 1,700 |
| 2006-06-30 | 168,000 | 168,000 | 161,000 | 161,000 | 136 | 1,610 |
| 2006-06-29 | 161,000 | 169,000 | 160,000 | 164,000 | 223 | 1,640 |
| 2006-06-28 | 156,000 | 160,000 | 156,000 | 159,000 | 90 | 1,590 |
| 2006-06-27 | 163,000 | 163,000 | 159,000 | 161,000 | 136 | 1,610 |
| 2006-06-26 | 168,000 | 171,000 | 165,000 | 165,000 | 207 | 1,650 |
| 2006-06-23 | 175,000 | 175,000 | 168,000 | 168,000 | 213 | 1,680 |
| 2006-06-22 | 177,000 | 184,000 | 172,000 | 173,000 | 1,765 | 1,730 |
| 2006-06-21 | 165,000 | 196,000 | 163,000 | 171,000 | 4,542 | 1,710 |
| 2006-06-20 | 155,000 | 183,000 | 155,000 | 168,000 | 3,347 | 1,680 |
| 2006-06-19 | 159,000 | 159,000 | 152,000 | 157,000 | 93 | 1,570 |
| 2006-06-16 | 160,000 | 164,000 | 154,000 | 158,000 | 563 | 1,580 |
| 2006-06-15 | 143,000 | 148,000 | 143,000 | 148,000 | 250 | 1,480 |
| 2006-06-14 | 137,000 | 143,000 | 132,000 | 138,000 | 203 | 1,380 |
| 2006-06-13 | 136,000 | 141,000 | 134,000 | 135,000 | 130 | 1,350 |
| 2006-06-12 | 133,000 | 139,000 | 133,000 | 139,000 | 90 | 1,390 |
| 2006-06-09 | 138,000 | 141,000 | 130,000 | 137,000 | 218 | 1,370 |
| 2006-06-08 | 142,000 | 142,000 | 130,000 | 135,000 | 171 | 1,350 |
| 2006-06-07 | 148,000 | 154,000 | 144,000 | 145,000 | 139 | 1,450 |
| 2006-06-06 | 146,000 | 158,000 | 146,000 | 149,000 | 166 | 1,490 |
| 2006-06-05 | 154,000 | 160,000 | 148,000 | 154,000 | 306 | 1,540 |
| 2006-06-02 | 151,000 | 156,000 | 130,000 | 154,000 | 641 | 1,540 |
| 2006-06-01 | 172,000 | 174,000 | 160,000 | 160,000 | 188 | 1,600 |
| 2006-05-31 | 170,000 | 172,000 | 168,000 | 169,000 | 194 | 1,690 |
| 2006-05-30 | 180,000 | 180,000 | 174,000 | 175,000 | 258 | 1,750 |
| 2006-05-29 | 178,000 | 190,000 | 177,000 | 180,000 | 1,887 | 1,800 |
| 2006-05-26 | 178,000 | 179,000 | 171,000 | 175,000 | 144 | 1,750 |
| 2006-05-25 | 181,000 | 181,000 | 177,000 | 179,000 | 203 | 1,790 |
| 2006-05-24 | 178,000 | 185,000 | 177,000 | 181,000 | 382 | 1,810 |
| 2006-05-23 | 185,000 | 189,000 | 178,000 | 180,000 | 647 | 1,800 |
| 2006-05-22 | 188,000 | 201,000 | 181,000 | 185,000 | 3,753 | 1,850 |
| 2006-05-19 | 177,000 | 194,000 | 171,000 | 179,000 | 4,387 | 1,790 |
| 2006-05-18 | 180,000 | 181,000 | 167,000 | 172,000 | 668 | 1,720 |
| 2006-05-17 | 187,000 | 198,000 | 174,000 | 180,000 | 792 | 1,800 |
| 2006-05-16 | 199,000 | 214,000 | 178,000 | 188,000 | 4,245 | 1,880 |
| 2006-05-15 | 175,000 | 205,000 | 168,000 | 193,000 | 6,073 | 1,930 |
| 2006-05-12 | 186,000 | 206,000 | 177,000 | 178,000 | 3,323 | 1,780 |
| 2006-05-11 | 169,000 | 197,000 | 167,000 | 197,000 | 1,733 | 1,970 |
| 2006-05-10 | 171,000 | 171,000 | 166,000 | 167,000 | 49 | 1,670 |
| 2006-05-09 | 171,000 | 175,000 | 169,000 | 171,000 | 69 | 1,710 |
| 2006-05-08 | 174,000 | 174,000 | 170,000 | 172,000 | 63 | 1,720 |
| 2006-05-02 | 170,000 | 179,000 | 169,000 | 170,000 | 199 | 1,700 |
| 2006-05-01 | 170,000 | 172,000 | 167,000 | 169,000 | 79 | 1,690 |
| 2006-04-28 | 175,000 | 175,000 | 168,000 | 173,000 | 142 | 1,730 |
| 2006-04-27 | 179,000 | 180,000 | 173,000 | 175,000 | 301 | 1,750 |
| 2006-04-26 | 181,000 | 185,000 | 173,000 | 178,000 | 526 | 1,780 |
| 2006-04-25 | 169,000 | 190,000 | 163,000 | 187,000 | 2,199 | 1,870 |
| 2006-04-24 | 161,000 | 168,000 | 157,000 | 161,000 | 230 | 1,610 |
| 2006-04-21 | 185,000 | 185,000 | 160,000 | 172,000 | 700 | 1,720 |
| 2006-04-20 | 195,000 | 197,000 | 186,000 | 187,000 | 582 | 1,870 |
| 2006-04-19 | 209,000 | 210,000 | 200,000 | 200,000 | 353 | 2,000 |
| 2006-04-18 | 200,000 | 210,000 | 200,000 | 205,000 | 1,048 | 2,050 |
| 2006-04-17 | 199,000 | 213,000 | 197,000 | 199,000 | 2,746 | 1,990 |
| 2006-04-14 | 200,000 | 202,000 | 195,000 | 196,000 | 261 | 1,960 |
| 2006-04-13 | 202,000 | 203,000 | 195,000 | 198,000 | 272 | 1,980 |
| 2006-04-12 | 200,000 | 210,000 | 199,000 | 200,000 | 598 | 2,000 |
| 2006-04-11 | 198,000 | 213,000 | 198,000 | 204,000 | 1,680 | 2,040 |
| 2006-04-10 | 199,000 | 200,000 | 196,000 | 197,000 | 246 | 1,970 |
| 2006-04-07 | 202,000 | 204,000 | 198,000 | 200,000 | 291 | 2,000 |
| 2006-04-06 | 203,000 | 203,000 | 198,000 | 203,000 | 364 | 2,030 |
| 2006-04-05 | 211,000 | 213,000 | 202,000 | 204,000 | 1,129 | 2,040 |
| 2006-04-04 | 209,000 | 220,000 | 206,000 | 216,000 | 4,782 | 2,160 |
| 2006-04-03 | 198,000 | 204,000 | 189,000 | 198,000 | 1,318 | 1,980 |
| 2006-03-31 | 205,000 | 205,000 | 196,000 | 197,000 | 900 | 1,970 |
| 2006-03-30 | 215,000 | 217,000 | 202,000 | 205,000 | 1,367 | 2,050 |
| 2006-03-29 | 220,000 | 223,000 | 204,000 | 212,000 | 5,254 | 2,120 |
| 2006-03-28 | 205,000 | 227,000 | 193,000 | 209,000 | 6,268 | 2,090 |
| 2006-03-27 | 223,000 | 245,000 | 201,000 | 207,000 | 7,252 | 2,070 |
| 2006-03-24 | 236,000 | 257,000 | 218,000 | 220,000 | 14,613 | 2,200 |
| 2006-03-23 | 200,000 | 225,000 | 200,000 | 224,000 | 10,921 | 2,240 |
| 2006-03-22 | 182,000 | 211,000 | 180,000 | 195,000 | 6,495 | 1,950 |
| 2006-03-20 | 179,000 | 197,000 | 171,000 | 187,000 | 8,143 | 1,870 |
| 2006-03-17 | 157,000 | 167,000 | 149,000 | 167,000 | 2,032 | 1,670 |
| 2006-03-16 | 153,000 | 173,000 | 147,000 | 147,000 | 811 | 1,470 |
| 2006-03-15 | 160,000 | 184,000 | 156,000 | 156,000 | 3,963 | 1,560 |
| 2006-03-14 | 135,000 | 154,000 | 134,000 | 154,000 | 250 | 1,540 |
| 2006-03-13 | 134,000 | 134,000 | 132,000 | 134,000 | 17 | 1,340 |
| 2006-03-10 | 130,000 | 132,000 | 130,000 | 132,000 | 6 | 1,320 |
| 2006-03-09 | 126,000 | 128,000 | 124,000 | 128,000 | 11 | 1,280 |
| 2006-03-08 | 126,000 | 126,000 | 125,000 | 126,000 | 17 | 1,260 |
| 2006-03-07 | 130,000 | 130,000 | 126,000 | 126,000 | 4 | 1,260 |
| 2006-03-06 | 132,000 | 133,000 | 126,000 | 130,000 | 17 | 1,300 |
| 2006-03-03 | 130,000 | 130,000 | 124,000 | 127,000 | 18 | 1,270 |
| 2006-03-02 | 132,000 | 133,000 | 132,000 | 133,000 | 3 | 1,330 |
| 2006-03-01 | 134,000 | 135,000 | 125,000 | 132,000 | 38 | 1,320 |
| 2006-02-28 | 142,000 | 142,000 | 135,000 | 137,000 | 24 | 1,370 |
| 2006-02-27 | 148,000 | 151,000 | 142,000 | 143,000 | 120 | 1,430 |
| 2006-02-24 | 140,000 | 145,000 | 138,000 | 142,000 | 100 | 1,420 |
| 2006-02-23 | 125,000 | 134,000 | 125,000 | 134,000 | 78 | 1,340 |
| 2006-02-22 | 107,000 | 115,000 | 105,000 | 114,000 | 100 | 1,140 |
| 2006-02-21 | 105,000 | 113,000 | 103,000 | 113,000 | 131 | 1,130 |
| 2006-02-20 | 109,000 | 111,000 | 103,000 | 107,000 | 84 | 1,070 |
| 2006-02-17 | 129,000 | 129,000 | 114,000 | 117,000 | 71 | 1,170 |
| 2006-02-16 | 123,000 | 128,000 | 120,000 | 121,000 | 57 | 1,210 |
| 2006-02-15 | 142,000 | 143,000 | 125,000 | 129,000 | 128 | 1,290 |
| 2006-02-14 | 132,000 | 139,000 | 122,000 | 139,000 | 283 | 1,390 |
| 2006-02-13 | 153,000 | 155,000 | 141,000 | 142,000 | 97 | 1,420 |
| 2006-02-10 | 161,000 | 166,000 | 150,000 | 151,000 | 210 | 1,510 |
| 2006-02-09 | 160,000 | 166,000 | 160,000 | 163,000 | 38 | 1,630 |
| 2006-02-08 | 163,000 | 165,000 | 161,000 | 161,000 | 41 | 1,610 |
| 2006-02-07 | 165,000 | 168,000 | 164,000 | 167,000 | 50 | 1,670 |
| 2006-02-06 | 165,000 | 169,000 | 161,000 | 169,000 | 172 | 1,690 |
| 2006-02-03 | 160,000 | 162,000 | 158,000 | 160,000 | 136 | 1,600 |
| 2006-02-02 | 164,000 | 166,000 | 160,000 | 162,000 | 147 | 1,620 |
| 2006-02-01 | 164,000 | 168,000 | 164,000 | 165,000 | 62 | 1,650 |
| 2006-01-31 | 164,000 | 171,000 | 164,000 | 165,000 | 94 | 1,650 |
| 2006-01-30 | 174,000 | 174,000 | 165,000 | 170,000 | 204 | 1,700 |
| 2006-01-27 | 177,000 | 177,000 | 173,000 | 175,000 | 56 | 1,750 |
| 2006-01-26 | 176,000 | 177,000 | 174,000 | 175,000 | 41 | 1,750 |
| 2006-01-25 | 179,000 | 179,000 | 172,000 | 176,000 | 23 | 1,760 |
| 2006-01-24 | 162,000 | 171,000 | 162,000 | 170,000 | 55 | 1,700 |
| 2006-01-23 | 168,000 | 174,000 | 162,000 | 162,000 | 77 | 1,620 |
| 2006-01-20 | 190,000 | 194,000 | 180,000 | 180,000 | 70 | 1,800 |
| 2006-01-19 | 160,000 | 187,000 | 160,000 | 184,000 | 104 | 1,840 |
| 2006-01-18 | 170,000 | 172,000 | 160,000 | 166,000 | 284 | 1,660 |
| 2006-01-17 | 195,000 | 209,000 | 186,000 | 190,000 | 240 | 1,900 |
| 2006-01-16 | 218,000 | 218,000 | 207,000 | 212,000 | 158 | 2,120 |
| 2006-01-13 | 200,000 | 205,000 | 198,000 | 203,000 | 153 | 2,030 |
| 2006-01-12 | 198,000 | 203,000 | 193,000 | 201,000 | 246 | 2,010 |
| 2006-01-11 | 199,000 | 200,000 | 186,000 | 194,000 | 182 | 1,940 |
| 2006-01-10 | 195,000 | 202,000 | 185,000 | 199,000 | 591 | 1,990 |
| 2006-01-06 | 180,000 | 180,000 | 179,000 | 180,000 | 81 | 1,800 |
| 2006-01-05 | 179,000 | 180,000 | 177,000 | 180,000 | 62 | 1,800 |
| 2006-01-04 | 179,000 | 180,000 | 177,000 | 179,000 | 24 | 1,790 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
