4838 スペースシャワーSKIYAKIホールディングス(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 | 71,200 | 72,900 | 71,200 | 72,900 | 77 | 729 |
| 2006-12-28 | 72,200 | 72,200 | 71,200 | 72,100 | 42 | 721 |
| 2006-12-27 | 72,200 | 72,900 | 72,100 | 72,100 | 50 | 721 |
| 2006-12-26 | 71,500 | 72,400 | 70,800 | 72,400 | 192 | 724 |
| 2006-12-25 | 73,500 | 73,500 | 71,600 | 72,000 | 202 | 720 |
| 2006-12-22 | 74,100 | 74,600 | 73,800 | 74,000 | 100 | 740 |
| 2006-12-21 | 73,300 | 75,000 | 73,300 | 74,500 | 192 | 745 |
| 2006-12-20 | 72,200 | 74,000 | 72,200 | 73,800 | 74 | 738 |
| 2006-12-19 | 74,000 | 74,200 | 73,000 | 73,100 | 122 | 731 |
| 2006-12-18 | 76,100 | 76,700 | 73,500 | 74,500 | 267 | 745 |
| 2006-12-15 | 79,000 | 79,000 | 76,000 | 76,100 | 139 | 761 |
| 2006-12-14 | 78,500 | 79,900 | 76,000 | 78,500 | 99 | 785 |
| 2006-12-13 | 80,100 | 80,100 | 77,800 | 79,500 | 97 | 795 |
| 2006-12-12 | 79,000 | 82,000 | 78,000 | 80,000 | 195 | 800 |
| 2006-12-11 | 77,000 | 79,000 | 76,000 | 79,000 | 193 | 790 |
| 2006-12-08 | 75,000 | 76,000 | 74,800 | 75,500 | 112 | 755 |
| 2006-12-07 | 74,600 | 75,700 | 74,500 | 75,200 | 89 | 752 |
| 2006-12-06 | 75,000 | 75,600 | 73,200 | 75,600 | 42 | 756 |
| 2006-12-05 | 74,900 | 76,000 | 74,800 | 75,100 | 65 | 751 |
| 2006-12-04 | 75,500 | 76,500 | 75,000 | 75,900 | 59 | 759 |
| 2006-12-01 | 76,700 | 77,000 | 75,500 | 77,000 | 56 | 770 |
| 2006-11-30 | 75,100 | 76,800 | 75,000 | 76,600 | 46 | 766 |
| 2006-11-29 | 75,900 | 77,200 | 75,300 | 75,500 | 46 | 755 |
| 2006-11-28 | 74,700 | 76,800 | 73,000 | 76,000 | 78 | 760 |
| 2006-11-27 | 76,400 | 76,700 | 73,000 | 75,700 | 41 | 757 |
| 2006-11-24 | 74,100 | 76,700 | 74,100 | 76,400 | 44 | 764 |
| 2006-11-22 | 70,000 | 77,000 | 69,500 | 76,700 | 104 | 767 |
| 2006-11-21 | 68,300 | 71,000 | 68,000 | 70,000 | 114 | 700 |
| 2006-11-20 | 69,700 | 69,700 | 66,700 | 68,800 | 186 | 688 |
| 2006-11-17 | 75,600 | 75,600 | 72,000 | 72,600 | 76 | 726 |
| 2006-11-16 | 75,700 | 75,700 | 74,200 | 74,600 | 34 | 746 |
| 2006-11-15 | 76,100 | 76,200 | 74,900 | 75,800 | 54 | 758 |
| 2006-11-14 | 75,000 | 77,000 | 74,200 | 75,400 | 85 | 754 |
| 2006-11-13 | 75,000 | 76,000 | 74,500 | 74,900 | 77 | 749 |
| 2006-11-10 | 74,000 | 76,900 | 74,000 | 75,000 | 61 | 750 |
| 2006-11-09 | 74,500 | 74,500 | 72,500 | 73,500 | 61 | 735 |
| 2006-11-08 | 77,500 | 77,500 | 72,000 | 73,600 | 148 | 736 |
| 2006-11-07 | 77,900 | 79,500 | 77,400 | 77,500 | 59 | 775 |
| 2006-11-06 | 78,100 | 78,400 | 77,200 | 77,500 | 56 | 775 |
| 2006-11-02 | 80,100 | 80,900 | 79,000 | 79,000 | 137 | 790 |
| 2006-11-01 | 81,700 | 82,000 | 80,200 | 81,800 | 74 | 818 |
| 2006-10-31 | 82,000 | 84,500 | 80,600 | 81,700 | 79 | 817 |
| 2006-10-30 | 83,500 | 83,900 | 79,700 | 83,000 | 109 | 830 |
| 2006-10-27 | 88,900 | 89,000 | 83,000 | 84,500 | 273 | 845 |
| 2006-10-26 | 87,600 | 88,000 | 83,500 | 87,900 | 305 | 879 |
| 2006-10-25 | 87,000 | 87,000 | 84,700 | 85,600 | 98 | 856 |
| 2006-10-24 | 88,000 | 89,700 | 86,500 | 86,500 | 167 | 865 |
| 2006-10-23 | 83,400 | 87,800 | 80,100 | 87,000 | 255 | 870 |
| 2006-10-20 | 88,700 | 92,000 | 85,100 | 86,000 | 261 | 860 |
| 2006-10-19 | 90,000 | 93,000 | 86,300 | 88,000 | 926 | 880 |
| 2006-10-18 | 75,900 | 85,000 | 75,600 | 85,000 | 773 | 850 |
| 2006-10-17 | 75,800 | 76,700 | 74,800 | 75,000 | 152 | 750 |
| 2006-10-16 | 73,000 | 75,000 | 72,600 | 74,800 | 143 | 748 |
| 2006-10-13 | 72,200 | 75,000 | 71,600 | 71,700 | 82 | 717 |
| 2006-10-12 | 70,800 | 71,900 | 69,100 | 70,700 | 147 | 707 |
| 2006-10-11 | 76,000 | 76,000 | 70,100 | 71,800 | 225 | 718 |
| 2006-10-10 | 78,100 | 78,800 | 77,200 | 77,300 | 140 | 773 |
| 2006-10-06 | 80,600 | 80,800 | 79,300 | 80,000 | 104 | 800 |
| 2006-10-05 | 81,000 | 81,900 | 80,300 | 80,500 | 79 | 805 |
| 2006-10-04 | 83,700 | 83,700 | 80,100 | 80,400 | 231 | 804 |
| 2006-10-03 | 83,000 | 83,700 | 82,600 | 83,600 | 66 | 836 |
| 2006-10-02 | 84,000 | 84,200 | 82,300 | 82,500 | 187 | 825 |
| 2006-09-29 | 84,100 | 86,800 | 81,500 | 82,500 | 156 | 825 |
| 2006-09-28 | 80,100 | 85,200 | 80,100 | 83,900 | 167 | 839 |
| 2006-09-27 | 79,000 | 80,500 | 79,000 | 80,500 | 82 | 805 |
| 2006-09-26 | 80,800 | 80,800 | 78,900 | 78,900 | 52 | 789 |
| 2006-09-25 | 80,600 | 82,000 | 80,000 | 80,400 | 115 | 804 |
| 2006-09-22 | 83,900 | 83,900 | 80,500 | 81,000 | 156 | 810 |
| 2006-09-21 | 84,000 | 84,100 | 81,000 | 82,400 | 148 | 824 |
| 2006-09-20 | 85,500 | 86,400 | 84,800 | 84,800 | 123 | 848 |
| 2006-09-19 | 86,500 | 87,500 | 85,000 | 85,500 | 155 | 855 |
| 2006-09-15 | 90,000 | 91,900 | 85,100 | 88,800 | 174 | 888 |
| 2006-09-14 | 93,900 | 93,900 | 90,500 | 90,900 | 156 | 909 |
| 2006-09-13 | 95,900 | 97,700 | 93,100 | 94,900 | 83 | 949 |
| 2006-09-12 | 99,300 | 99,300 | 95,000 | 96,900 | 97 | 969 |
| 2006-09-11 | 99,000 | 99,000 | 98,000 | 99,000 | 19 | 990 |
| 2006-09-08 | 97,600 | 99,800 | 97,500 | 99,000 | 53 | 990 |
| 2006-09-07 | 99,900 | 99,900 | 97,600 | 98,600 | 53 | 986 |
| 2006-09-06 | 100,000 | 101,000 | 99,700 | 100,000 | 95 | 1,000 |
| 2006-09-05 | 100,000 | 102,000 | 99,700 | 99,800 | 69 | 998 |
| 2006-09-04 | 99,000 | 100,000 | 99,000 | 99,900 | 28 | 999 |
| 2006-09-01 | 99,400 | 99,400 | 98,000 | 98,000 | 95 | 980 |
| 2006-08-31 | 99,100 | 101,000 | 99,000 | 99,900 | 57 | 999 |
| 2006-08-30 | 99,900 | 100,000 | 98,300 | 99,000 | 107 | 990 |
| 2006-08-29 | 101,000 | 102,000 | 99,500 | 100,000 | 96 | 1,000 |
| 2006-08-28 | 105,000 | 106,000 | 100,000 | 101,000 | 120 | 1,010 |
| 2006-08-25 | 108,000 | 108,000 | 106,000 | 106,000 | 64 | 1,060 |
| 2006-08-24 | 106,000 | 109,000 | 106,000 | 108,000 | 70 | 1,080 |
| 2006-08-23 | 109,000 | 109,000 | 106,000 | 107,000 | 196 | 1,070 |
| 2006-08-22 | 110,000 | 110,000 | 108,000 | 109,000 | 73 | 1,090 |
| 2006-08-21 | 114,000 | 114,000 | 109,000 | 110,000 | 141 | 1,100 |
| 2006-08-18 | 110,000 | 114,000 | 110,000 | 112,000 | 195 | 1,120 |
| 2006-08-17 | 109,000 | 113,000 | 108,000 | 111,000 | 476 | 1,110 |
| 2006-08-16 | 106,000 | 108,000 | 104,000 | 108,000 | 398 | 1,080 |
| 2006-08-15 | 107,000 | 108,000 | 102,000 | 104,000 | 357 | 1,040 |
| 2006-08-14 | 104,000 | 107,000 | 101,000 | 106,000 | 115 | 1,060 |
| 2006-08-11 | 102,000 | 103,000 | 99,500 | 103,000 | 162 | 1,030 |
| 2006-08-10 | 96,000 | 106,000 | 96,000 | 102,000 | 373 | 1,020 |
| 2006-08-09 | 97,800 | 97,800 | 95,100 | 97,000 | 63 | 970 |
| 2006-08-08 | 95,000 | 98,000 | 95,000 | 96,800 | 127 | 968 |
| 2006-08-07 | 102,000 | 103,000 | 98,000 | 98,000 | 184 | 980 |
| 2006-08-04 | 107,000 | 109,000 | 99,000 | 101,000 | 409 | 1,010 |
| 2006-08-03 | 105,000 | 118,000 | 103,000 | 104,000 | 1,578 | 1,040 |
| 2006-08-02 | 92,700 | 103,000 | 92,400 | 103,000 | 544 | 1,030 |
| 2006-08-01 | 90,100 | 93,800 | 88,600 | 92,200 | 183 | 922 |
| 2006-07-31 | 93,500 | 95,500 | 90,000 | 91,100 | 256 | 911 |
| 2006-07-28 | 91,600 | 93,000 | 87,000 | 92,600 | 520 | 926 |
| 2006-07-27 | 92,600 | 97,000 | 92,000 | 94,600 | 173 | 946 |
| 2006-07-26 | 100,000 | 100,000 | 92,500 | 93,600 | 160 | 936 |
| 2006-07-25 | 101,000 | 104,000 | 98,000 | 98,000 | 177 | 980 |
| 2006-07-24 | 98,000 | 98,000 | 95,000 | 98,000 | 140 | 980 |
| 2006-07-21 | 99,000 | 102,000 | 99,000 | 101,000 | 81 | 1,010 |
| 2006-07-20 | 103,000 | 103,000 | 99,000 | 101,000 | 186 | 1,010 |
| 2006-07-19 | 98,700 | 102,000 | 92,000 | 94,100 | 356 | 941 |
| 2006-07-18 | 108,000 | 109,000 | 99,000 | 99,700 | 365 | 997 |
| 2006-07-14 | 111,000 | 114,000 | 110,000 | 112,000 | 211 | 1,120 |
| 2006-07-13 | 116,000 | 119,000 | 112,000 | 116,000 | 234 | 1,160 |
| 2006-07-12 | 122,000 | 122,000 | 116,000 | 116,000 | 369 | 1,160 |
| 2006-07-11 | 124,000 | 125,000 | 121,000 | 122,000 | 209 | 1,220 |
| 2006-07-10 | 127,000 | 128,000 | 122,000 | 126,000 | 155 | 1,260 |
| 2006-07-07 | 136,000 | 136,000 | 127,000 | 130,000 | 201 | 1,300 |
| 2006-07-06 | 133,000 | 137,000 | 132,000 | 132,000 | 234 | 1,320 |
| 2006-07-05 | 138,000 | 141,000 | 133,000 | 137,000 | 481 | 1,370 |
| 2006-07-04 | 147,000 | 148,000 | 140,000 | 142,000 | 1,121 | 1,420 |
| 2006-07-03 | 129,000 | 147,000 | 129,000 | 147,000 | 2,100 | 1,470 |
| 2006-06-30 | 129,000 | 130,000 | 124,000 | 127,000 | 183 | 1,270 |
| 2006-06-29 | 121,000 | 124,000 | 119,000 | 124,000 | 110 | 1,240 |
| 2006-06-28 | 119,000 | 121,000 | 119,000 | 121,000 | 71 | 1,210 |
| 2006-06-27 | 121,000 | 121,000 | 119,000 | 121,000 | 87 | 1,210 |
| 2006-06-26 | 121,000 | 121,000 | 118,000 | 121,000 | 82 | 1,210 |
| 2006-06-23 | 124,000 | 124,000 | 119,000 | 121,000 | 106 | 1,210 |
| 2006-06-22 | 122,000 | 126,000 | 122,000 | 124,000 | 150 | 1,240 |
| 2006-06-21 | 129,000 | 129,000 | 119,000 | 124,000 | 238 | 1,240 |
| 2006-06-20 | 131,000 | 131,000 | 127,000 | 129,000 | 80 | 1,290 |
| 2006-06-19 | 128,000 | 133,000 | 127,000 | 133,000 | 154 | 1,330 |
| 2006-06-16 | 135,000 | 135,000 | 128,000 | 130,000 | 425 | 1,300 |
| 2006-06-15 | 130,000 | 132,000 | 126,000 | 129,000 | 243 | 1,290 |
| 2006-06-14 | 122,000 | 125,000 | 120,000 | 124,000 | 151 | 1,240 |
| 2006-06-13 | 117,000 | 123,000 | 116,000 | 121,000 | 167 | 1,210 |
| 2006-06-12 | 115,000 | 123,000 | 113,000 | 122,000 | 162 | 1,220 |
| 2006-06-09 | 115,000 | 119,000 | 110,000 | 115,000 | 263 | 1,150 |
| 2006-06-08 | 113,000 | 115,000 | 110,000 | 113,000 | 191 | 1,130 |
| 2006-06-07 | 113,000 | 120,000 | 113,000 | 118,000 | 142 | 1,180 |
| 2006-06-06 | 113,000 | 116,000 | 110,000 | 116,000 | 247 | 1,160 |
| 2006-06-05 | 106,000 | 125,000 | 105,000 | 119,000 | 333 | 1,190 |
| 2006-06-02 | 107,000 | 114,000 | 95,000 | 112,000 | 637 | 1,120 |
| 2006-06-01 | 122,000 | 125,000 | 103,000 | 105,000 | 403 | 1,050 |
| 2006-05-31 | 124,000 | 126,000 | 121,000 | 121,000 | 275 | 1,210 |
| 2006-05-30 | 130,000 | 130,000 | 125,000 | 127,000 | 188 | 1,270 |
| 2006-05-29 | 138,000 | 138,000 | 130,000 | 130,000 | 161 | 1,300 |
| 2006-05-26 | 141,000 | 142,000 | 137,000 | 138,000 | 71 | 1,380 |
| 2006-05-25 | 141,000 | 141,000 | 139,000 | 139,000 | 59 | 1,390 |
| 2006-05-24 | 139,000 | 141,000 | 138,000 | 141,000 | 185 | 1,410 |
| 2006-05-23 | 146,000 | 146,000 | 140,000 | 141,000 | 179 | 1,410 |
| 2006-05-22 | 153,000 | 154,000 | 145,000 | 149,000 | 191 | 1,490 |
| 2006-05-19 | 139,000 | 146,000 | 138,000 | 146,000 | 160 | 1,460 |
| 2006-05-18 | 133,000 | 141,000 | 132,000 | 139,000 | 272 | 1,390 |
| 2006-05-17 | 142,000 | 145,000 | 134,000 | 142,000 | 371 | 1,420 |
| 2006-05-16 | 152,000 | 156,000 | 136,000 | 145,000 | 463 | 1,450 |
| 2006-05-15 | 157,000 | 157,000 | 149,000 | 152,000 | 365 | 1,520 |
| 2006-05-12 | 155,000 | 161,000 | 151,000 | 159,000 | 226 | 1,590 |
| 2006-05-11 | 166,000 | 169,000 | 163,000 | 163,000 | 160 | 1,630 |
| 2006-05-10 | 169,000 | 171,000 | 165,000 | 166,000 | 121 | 1,660 |
| 2006-05-09 | 170,000 | 171,000 | 165,000 | 169,000 | 107 | 1,690 |
| 2006-05-08 | 167,000 | 174,000 | 167,000 | 169,000 | 204 | 1,690 |
| 2006-05-02 | 166,000 | 169,000 | 164,000 | 167,000 | 207 | 1,670 |
| 2006-05-01 | 172,000 | 172,000 | 165,000 | 167,000 | 150 | 1,670 |
| 2006-04-28 | 173,000 | 173,000 | 167,000 | 170,000 | 165 | 1,700 |
| 2006-04-27 | 171,000 | 176,000 | 171,000 | 173,000 | 167 | 1,730 |
| 2006-04-26 | 173,000 | 180,000 | 172,000 | 174,000 | 137 | 1,740 |
| 2006-04-25 | 170,000 | 179,000 | 167,000 | 176,000 | 302 | 1,760 |
| 2006-04-24 | 179,000 | 186,000 | 167,000 | 170,000 | 1,014 | 1,700 |
| 2006-04-21 | 178,000 | 179,000 | 160,000 | 167,000 | 347 | 1,670 |
| 2006-04-20 | 190,000 | 191,000 | 182,000 | 184,000 | 268 | 1,840 |
| 2006-04-19 | 197,000 | 198,000 | 190,000 | 193,000 | 163 | 1,930 |
| 2006-04-18 | 182,000 | 200,000 | 182,000 | 195,000 | 419 | 1,950 |
| 2006-04-17 | 202,000 | 202,000 | 188,000 | 191,000 | 365 | 1,910 |
| 2006-04-14 | 207,000 | 207,000 | 201,000 | 204,000 | 185 | 2,040 |
| 2006-04-13 | 208,000 | 208,000 | 201,000 | 206,000 | 286 | 2,060 |
| 2006-04-12 | 202,000 | 205,000 | 198,000 | 205,000 | 280 | 2,050 |
| 2006-04-11 | 207,000 | 207,000 | 201,000 | 202,000 | 342 | 2,020 |
| 2006-04-10 | 211,000 | 212,000 | 203,000 | 207,000 | 682 | 2,070 |
| 2006-04-07 | 202,000 | 218,000 | 200,000 | 215,000 | 3,275 | 2,150 |
| 2006-04-06 | 197,000 | 197,000 | 192,000 | 196,000 | 271 | 1,960 |
| 2006-04-05 | 200,000 | 200,000 | 193,000 | 194,000 | 432 | 1,940 |
| 2006-04-04 | 196,000 | 203,000 | 196,000 | 197,000 | 487 | 1,970 |
| 2006-04-03 | 203,000 | 206,000 | 192,000 | 198,000 | 995 | 1,980 |
| 2006-03-31 | 200,000 | 228,000 | 200,000 | 203,000 | 6,149 | 2,030 |
| 2006-03-30 | 173,000 | 200,000 | 172,000 | 200,000 | 1,851 | 2,000 |
| 2006-03-29 | 167,000 | 171,000 | 166,000 | 170,000 | 151 | 1,700 |
| 2006-03-28 | 169,000 | 169,000 | 166,000 | 168,000 | 88 | 1,680 |
| 2006-03-27 | 169,000 | 170,000 | 167,000 | 170,000 | 104 | 1,700 |
| 2006-03-24 | 172,000 | 172,000 | 169,000 | 171,000 | 142 | 1,710 |
| 2006-03-23 | 170,000 | 171,000 | 168,000 | 171,000 | 146 | 1,710 |
| 2006-03-22 | 168,000 | 170,000 | 168,000 | 170,000 | 157 | 1,700 |
| 2006-03-20 | 172,000 | 172,000 | 167,000 | 169,000 | 150 | 1,690 |
| 2006-03-17 | 169,000 | 171,000 | 166,000 | 170,000 | 81 | 1,700 |
| 2006-03-16 | 171,000 | 174,000 | 165,000 | 168,000 | 265 | 1,680 |
| 2006-03-15 | 177,000 | 178,000 | 173,000 | 174,000 | 239 | 1,740 |
| 2006-03-14 | 181,000 | 182,000 | 176,000 | 179,000 | 195 | 1,790 |
| 2006-03-13 | 179,000 | 180,000 | 176,000 | 180,000 | 217 | 1,800 |
| 2006-03-10 | 174,000 | 174,000 | 171,000 | 173,000 | 187 | 1,730 |
| 2006-03-09 | 168,000 | 170,000 | 165,000 | 169,000 | 231 | 1,690 |
| 2006-03-08 | 169,000 | 171,000 | 165,000 | 168,000 | 108 | 1,680 |
| 2006-03-07 | 173,000 | 173,000 | 165,000 | 170,000 | 203 | 1,700 |
| 2006-03-06 | 168,000 | 178,000 | 166,000 | 175,000 | 282 | 1,750 |
| 2006-03-03 | 176,000 | 178,000 | 168,000 | 171,000 | 262 | 1,710 |
| 2006-03-02 | 185,000 | 190,000 | 178,000 | 178,000 | 246 | 1,780 |
| 2006-03-01 | 180,000 | 188,000 | 179,000 | 184,000 | 290 | 1,840 |
| 2006-02-28 | 197,000 | 197,000 | 187,000 | 192,000 | 363 | 1,920 |
| 2006-02-27 | 203,000 | 207,000 | 187,000 | 188,000 | 699 | 1,880 |
| 2006-02-24 | 195,000 | 205,000 | 195,000 | 199,000 | 1,276 | 1,990 |
| 2006-02-23 | 168,000 | 186,000 | 166,000 | 186,000 | 1,160 | 1,860 |
| 2006-02-22 | 146,000 | 158,000 | 143,000 | 156,000 | 654 | 1,560 |
| 2006-02-21 | 132,000 | 144,000 | 130,000 | 144,000 | 907 | 1,440 |
| 2006-02-20 | 137,000 | 142,000 | 121,000 | 124,000 | 1,051 | 1,240 |
| 2006-02-17 | 163,000 | 168,000 | 148,000 | 150,000 | 610 | 1,500 |
| 2006-02-16 | 181,000 | 181,000 | 163,000 | 169,000 | 415 | 1,690 |
| 2006-02-15 | 191,000 | 191,000 | 179,000 | 179,000 | 453 | 1,790 |
| 2006-02-14 | 182,000 | 184,000 | 158,000 | 182,000 | 1,041 | 1,820 |
| 2006-02-13 | 205,000 | 210,000 | 187,000 | 188,000 | 803 | 1,880 |
| 2006-02-10 | 220,000 | 220,000 | 206,000 | 211,000 | 508 | 2,110 |
| 2006-02-09 | 227,000 | 227,000 | 220,000 | 221,000 | 295 | 2,210 |
| 2006-02-08 | 229,000 | 229,000 | 221,000 | 227,000 | 429 | 2,270 |
| 2006-02-07 | 227,000 | 232,000 | 226,000 | 230,000 | 490 | 2,300 |
| 2006-02-06 | 219,000 | 231,000 | 217,000 | 231,000 | 665 | 2,310 |
| 2006-02-03 | 216,000 | 220,000 | 213,000 | 218,000 | 388 | 2,180 |
| 2006-02-02 | 220,000 | 222,000 | 216,000 | 219,000 | 210 | 2,190 |
| 2006-02-01 | 220,000 | 222,000 | 216,000 | 218,000 | 328 | 2,180 |
| 2006-01-31 | 225,000 | 225,000 | 220,000 | 222,000 | 413 | 2,220 |
| 2006-01-30 | 230,000 | 230,000 | 223,000 | 226,000 | 648 | 2,260 |
| 2006-01-27 | 239,000 | 240,000 | 227,000 | 230,000 | 779 | 2,300 |
| 2006-01-26 | 235,000 | 239,000 | 232,000 | 236,000 | 536 | 2,360 |
| 2006-01-25 | 232,000 | 233,000 | 228,000 | 230,000 | 788 | 2,300 |
| 2006-01-24 | 224,000 | 229,000 | 210,000 | 228,000 | 835 | 2,280 |
| 2006-01-23 | 207,000 | 223,000 | 204,000 | 204,000 | 1,028 | 2,040 |
| 2006-01-20 | 259,000 | 261,000 | 207,000 | 223,000 | 2,031 | 2,230 |
| 2006-01-19 | 207,000 | 253,000 | 207,000 | 247,000 | 2,388 | 2,470 |
| 2006-01-18 | 227,000 | 234,000 | 219,000 | 219,000 | 1,708 | 2,190 |
| 2006-01-17 | 279,000 | 294,000 | 259,000 | 259,000 | 3,265 | 2,590 |
| 2006-01-16 | 286,000 | 299,000 | 275,000 | 299,000 | 4,972 | 2,990 |
| 2006-01-13 | 262,000 | 280,000 | 257,000 | 278,000 | 6,321 | 2,780 |
| 2006-01-12 | 234,000 | 254,000 | 232,000 | 253,000 | 3,557 | 2,530 |
| 2006-01-11 | 239,000 | 240,000 | 230,000 | 232,000 | 1,694 | 2,320 |
| 2006-01-10 | 227,000 | 239,000 | 223,000 | 239,000 | 1,427 | 2,390 |
| 2006-01-06 | 224,000 | 225,000 | 222,000 | 223,000 | 384 | 2,230 |
| 2006-01-05 | 222,000 | 224,000 | 220,000 | 224,000 | 658 | 2,240 |
| 2006-01-04 | 223,000 | 226,000 | 221,000 | 222,000 | 267 | 2,220 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
