4845 (株)スカラ 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 | 24,900 | 24,900 | 24,290 | 24,500 | 252 | 245 |
| 2006-12-28 | 25,000 | 25,400 | 24,630 | 25,090 | 341 | 250.90 |
| 2006-12-27 | 26,270 | 26,270 | 25,000 | 25,400 | 587 | 254 |
| 2006-12-26 | 26,100 | 26,170 | 24,300 | 25,280 | 751 | 252.80 |
| 2006-12-25 | 25,740 | 28,310 | 25,300 | 26,330 | 2,445 | 263.30 |
| 2006-12-22 | 24,710 | 25,680 | 24,710 | 25,440 | 1,091 | 254.40 |
| 2006-12-21 | 24,640 | 24,700 | 24,500 | 24,700 | 272 | 247 |
| 2006-12-20 | 24,200 | 24,700 | 24,120 | 24,490 | 169 | 244.90 |
| 2006-12-19 | 24,500 | 24,800 | 24,200 | 24,200 | 329 | 242 |
| 2006-12-18 | 24,540 | 24,900 | 24,530 | 24,530 | 585 | 245.30 |
| 2006-12-15 | 24,900 | 25,000 | 24,840 | 24,980 | 624 | 249.80 |
| 2006-12-14 | 24,880 | 24,980 | 24,790 | 24,900 | 199 | 249 |
| 2006-12-13 | 24,900 | 25,000 | 24,760 | 24,860 | 530 | 248.60 |
| 2006-12-12 | 25,000 | 25,400 | 24,810 | 25,000 | 643 | 250 |
| 2006-12-11 | 25,460 | 25,460 | 24,700 | 25,200 | 576 | 252 |
| 2006-12-08 | 25,300 | 25,570 | 24,610 | 25,460 | 534 | 254.60 |
| 2006-12-07 | 25,520 | 25,720 | 25,200 | 25,690 | 447 | 256.90 |
| 2006-12-06 | 25,900 | 26,100 | 25,500 | 25,510 | 240 | 255.10 |
| 2006-12-05 | 25,900 | 26,390 | 25,600 | 26,000 | 146 | 260 |
| 2006-12-04 | 25,900 | 26,000 | 25,300 | 25,590 | 303 | 255.90 |
| 2006-12-01 | 25,500 | 26,100 | 25,000 | 26,000 | 404 | 260 |
| 2006-11-30 | 25,500 | 25,850 | 25,020 | 25,600 | 782 | 256 |
| 2006-11-29 | 25,500 | 26,000 | 25,120 | 26,000 | 622 | 260 |
| 2006-11-28 | 24,910 | 25,800 | 24,900 | 25,800 | 584 | 258 |
| 2006-11-27 | 24,800 | 25,730 | 24,800 | 25,290 | 225 | 252.90 |
| 2006-11-24 | 25,520 | 25,800 | 24,900 | 25,300 | 401 | 253 |
| 2006-11-22 | 23,000 | 25,800 | 22,800 | 25,520 | 427 | 255.20 |
| 2006-11-21 | 24,050 | 24,300 | 23,600 | 24,290 | 543 | 242.90 |
| 2006-11-20 | 27,000 | 27,000 | 24,500 | 25,100 | 355 | 251 |
| 2006-11-17 | 27,700 | 27,830 | 26,500 | 27,090 | 356 | 270.90 |
| 2006-11-16 | 29,500 | 29,500 | 28,000 | 28,000 | 455 | 280 |
| 2006-11-15 | 27,500 | 29,900 | 27,500 | 29,840 | 1,085 | 298.40 |
| 2006-11-14 | 26,200 | 27,000 | 25,900 | 27,000 | 403 | 270 |
| 2006-11-13 | 26,000 | 26,200 | 25,800 | 26,200 | 133 | 262 |
| 2006-11-10 | 25,200 | 26,250 | 25,120 | 26,200 | 232 | 262 |
| 2006-11-09 | 26,000 | 26,690 | 25,650 | 26,150 | 177 | 261.50 |
| 2006-11-08 | 26,790 | 26,790 | 25,600 | 26,400 | 282 | 264 |
| 2006-11-07 | 27,000 | 27,100 | 26,490 | 26,800 | 199 | 268 |
| 2006-11-06 | 27,100 | 27,100 | 26,250 | 27,000 | 257 | 270 |
| 2006-11-02 | 27,600 | 28,200 | 27,030 | 27,040 | 469 | 270.40 |
| 2006-11-01 | 28,300 | 28,460 | 27,500 | 28,300 | 397 | 283 |
| 2006-10-31 | 28,390 | 28,990 | 28,250 | 28,250 | 179 | 282.50 |
| 2006-10-30 | 28,490 | 28,790 | 28,100 | 28,380 | 258 | 283.80 |
| 2006-10-27 | 29,510 | 29,650 | 28,450 | 28,710 | 486 | 287.10 |
| 2006-10-26 | 29,600 | 30,000 | 29,100 | 29,510 | 243 | 295.10 |
| 2006-10-25 | 30,000 | 30,000 | 29,110 | 29,600 | 363 | 296 |
| 2006-10-24 | 30,500 | 30,600 | 29,990 | 30,200 | 462 | 302 |
| 2006-10-23 | 30,000 | 30,400 | 29,000 | 30,000 | 215 | 300 |
| 2006-10-20 | 30,700 | 30,700 | 30,000 | 30,000 | 348 | 300 |
| 2006-10-19 | 31,300 | 31,900 | 30,100 | 31,000 | 840 | 310 |
| 2006-10-18 | 29,500 | 31,100 | 29,120 | 31,100 | 337 | 311 |
| 2006-10-17 | 30,950 | 30,950 | 29,500 | 30,500 | 273 | 305 |
| 2006-10-16 | 29,000 | 30,650 | 29,000 | 30,550 | 556 | 305.50 |
| 2006-10-13 | 28,400 | 29,800 | 28,010 | 29,800 | 327 | 298 |
| 2006-10-12 | 25,850 | 27,300 | 25,600 | 27,200 | 379 | 272 |
| 2006-10-11 | 28,140 | 28,440 | 25,700 | 26,150 | 704 | 261.50 |
| 2006-10-10 | 28,300 | 29,000 | 28,290 | 28,600 | 440 | 286 |
| 2006-10-06 | 30,000 | 30,050 | 29,500 | 29,780 | 299 | 297.80 |
| 2006-10-05 | 29,500 | 30,000 | 29,000 | 29,990 | 326 | 299.90 |
| 2006-10-04 | 29,800 | 29,890 | 29,000 | 29,400 | 806 | 294 |
| 2006-10-03 | 30,200 | 30,200 | 29,660 | 29,800 | 697 | 298 |
| 2006-10-02 | 30,600 | 30,900 | 30,100 | 30,350 | 533 | 303.50 |
| 2006-09-29 | 31,850 | 32,500 | 29,950 | 31,100 | 1,771 | 311 |
| 2006-09-28 | 31,000 | 31,500 | 30,500 | 31,200 | 639 | 312 |
| 2006-09-27 | 30,200 | 31,000 | 29,540 | 31,000 | 512 | 310 |
| 2006-09-26 | 31,300 | 31,350 | 29,020 | 29,800 | 740 | 298 |
| 2006-09-25 | 31,300 | 31,350 | 30,200 | 30,500 | 439 | 305 |
| 2006-09-22 | 31,300 | 31,600 | 30,200 | 31,000 | 405 | 310 |
| 2006-09-21 | 31,550 | 32,700 | 30,100 | 30,900 | 1,809 | 309 |
| 2006-09-20 | 32,200 | 32,200 | 29,310 | 29,700 | 742 | 297 |
| 2006-09-19 | 34,000 | 35,600 | 31,000 | 31,550 | 895 | 315.50 |
| 2006-09-15 | 33,200 | 33,600 | 31,600 | 33,200 | 506 | 332 |
| 2006-09-14 | 35,650 | 35,650 | 33,800 | 34,400 | 531 | 344 |
| 2006-09-13 | 36,100 | 36,700 | 35,650 | 35,650 | 333 | 356.50 |
| 2006-09-12 | 37,250 | 37,500 | 35,900 | 36,350 | 406 | 363.50 |
| 2006-09-11 | 38,000 | 38,700 | 37,500 | 38,050 | 261 | 380.50 |
| 2006-09-08 | 38,150 | 38,850 | 37,700 | 38,700 | 170 | 387 |
| 2006-09-07 | 39,000 | 39,000 | 38,250 | 38,850 | 303 | 388.50 |
| 2006-09-06 | 39,200 | 39,300 | 39,050 | 39,100 | 260 | 391 |
| 2006-09-05 | 39,650 | 40,000 | 39,150 | 39,200 | 369 | 392 |
| 2006-09-04 | 39,000 | 40,300 | 39,000 | 39,500 | 523 | 395 |
| 2006-09-01 | 40,100 | 40,100 | 38,450 | 39,000 | 667 | 390 |
| 2006-08-31 | 40,800 | 41,500 | 39,500 | 40,300 | 397 | 403 |
| 2006-08-30 | 44,500 | 44,800 | 41,000 | 42,400 | 892 | 424 |
| 2006-08-29 | 43,000 | 45,300 | 42,600 | 43,800 | 3,025 | 438 |
| 2006-08-28 | 44,800 | 44,800 | 41,050 | 42,000 | 1,485 | 420 |
| 2006-08-25 | 42,800 | 44,000 | 40,500 | 43,800 | 2,558 | 438 |
| 2006-08-24 | 39,700 | 40,000 | 39,150 | 40,000 | 149 | 400 |
| 2006-08-23 | 40,600 | 40,800 | 39,600 | 39,900 | 214 | 399 |
| 2006-08-22 | 39,500 | 40,700 | 39,000 | 40,000 | 242 | 400 |
| 2006-08-21 | 41,800 | 41,800 | 40,000 | 40,900 | 205 | 409 |
| 2006-08-18 | 40,800 | 42,500 | 39,800 | 41,100 | 791 | 411 |
| 2006-08-17 | 40,300 | 41,000 | 40,000 | 41,000 | 347 | 410 |
| 2006-08-16 | 39,950 | 40,700 | 39,500 | 40,450 | 358 | 404.50 |
| 2006-08-15 | 39,300 | 39,450 | 38,400 | 39,450 | 299 | 394.50 |
| 2006-08-14 | 39,450 | 39,450 | 38,000 | 39,100 | 181 | 391 |
| 2006-08-11 | 38,100 | 39,450 | 38,000 | 39,450 | 306 | 394.50 |
| 2006-08-10 | 38,000 | 38,400 | 37,500 | 38,350 | 167 | 383.50 |
| 2006-08-09 | 38,000 | 38,800 | 37,300 | 37,500 | 352 | 375 |
| 2006-08-08 | 36,900 | 38,000 | 36,900 | 38,000 | 178 | 380 |
| 2006-08-07 | 39,200 | 40,200 | 37,000 | 37,050 | 690 | 370.50 |
| 2006-08-04 | 35,100 | 38,900 | 35,000 | 38,900 | 1,236 | 389 |
| 2006-08-03 | 35,200 | 35,500 | 33,800 | 34,900 | 777 | 349 |
| 2006-08-02 | 32,900 | 35,000 | 32,150 | 35,000 | 794 | 350 |
| 2006-08-01 | 30,200 | 32,500 | 30,150 | 32,500 | 276 | 325 |
| 2006-07-31 | 29,890 | 30,850 | 29,890 | 30,850 | 336 | 308.50 |
| 2006-07-28 | 29,000 | 29,800 | 28,820 | 29,000 | 241 | 290 |
| 2006-07-27 | 28,780 | 29,270 | 28,720 | 28,850 | 445 | 288.50 |
| 2006-07-26 | 28,800 | 29,400 | 28,600 | 28,800 | 223 | 288 |
| 2006-07-25 | 30,000 | 30,000 | 29,100 | 29,100 | 260 | 291 |
| 2006-07-24 | 27,900 | 29,200 | 27,900 | 29,040 | 214 | 290.40 |
| 2006-07-21 | 28,750 | 30,700 | 28,300 | 30,700 | 245 | 307 |
| 2006-07-20 | 29,930 | 31,400 | 29,100 | 30,000 | 571 | 300 |
| 2006-07-19 | 30,000 | 30,000 | 28,000 | 28,430 | 693 | 284.30 |
| 2006-07-18 | 34,900 | 34,900 | 31,000 | 31,000 | 650 | 310 |
| 2006-07-14 | 35,500 | 36,000 | 35,000 | 35,000 | 386 | 350 |
| 2006-07-13 | 36,500 | 37,400 | 36,000 | 36,600 | 789 | 366 |
| 2006-07-12 | 39,650 | 42,850 | 37,100 | 38,000 | 5,149 | 380 |
| 2006-07-11 | 38,000 | 39,400 | 37,950 | 38,850 | 145 | 388.50 |
| 2006-07-10 | 37,800 | 39,850 | 37,750 | 39,600 | 184 | 396 |
| 2006-07-07 | 40,000 | 40,500 | 39,500 | 39,800 | 310 | 398 |
| 2006-07-06 | 39,000 | 40,750 | 38,900 | 40,700 | 276 | 407 |
| 2006-07-05 | 39,850 | 39,850 | 38,550 | 39,400 | 284 | 394 |
| 2006-07-04 | 40,500 | 40,500 | 40,000 | 40,400 | 167 | 404 |
| 2006-07-03 | 40,750 | 40,750 | 39,500 | 40,450 | 277 | 404.50 |
| 2006-06-30 | 39,100 | 39,950 | 38,750 | 39,950 | 443 | 399.50 |
| 2006-06-29 | 38,400 | 38,800 | 38,100 | 38,650 | 214 | 386.50 |
| 2006-06-28 | 38,050 | 38,450 | 37,150 | 38,300 | 384 | 383 |
| 2006-06-27 | 39,000 | 39,050 | 38,500 | 39,000 | 187 | 390 |
| 2006-06-26 | 39,350 | 39,950 | 39,100 | 39,450 | 372 | 394.50 |
| 2006-06-23 | 40,700 | 41,000 | 40,300 | 40,800 | 202 | 408 |
| 2006-06-22 | 40,700 | 42,500 | 40,700 | 41,300 | 250 | 413 |
| 2006-06-21 | 40,100 | 41,450 | 40,100 | 40,700 | 199 | 407 |
| 2006-06-20 | 41,400 | 41,900 | 40,050 | 40,100 | 321 | 401 |
| 2006-06-19 | 43,700 | 43,800 | 41,900 | 42,550 | 489 | 425.50 |
| 2006-06-16 | 43,300 | 43,300 | 41,000 | 43,000 | 1,187 | 430 |
| 2006-06-15 | 37,000 | 39,300 | 36,800 | 39,300 | 933 | 393 |
| 2006-06-14 | 34,500 | 36,800 | 34,500 | 35,300 | 749 | 353 |
| 2006-06-13 | 34,650 | 35,400 | 34,500 | 34,700 | 429 | 347 |
| 2006-06-12 | 35,000 | 36,250 | 34,900 | 35,850 | 694 | 358.50 |
| 2006-06-09 | 34,900 | 36,800 | 34,900 | 36,200 | 513 | 362 |
| 2006-06-08 | 36,300 | 36,300 | 33,800 | 35,300 | 982 | 353 |
| 2006-06-07 | 37,500 | 39,500 | 37,050 | 37,050 | 283 | 370.50 |
| 2006-06-06 | 37,500 | 39,600 | 37,500 | 38,100 | 273 | 381 |
| 2006-06-05 | 39,000 | 41,200 | 37,800 | 38,600 | 782 | 386 |
| 2006-06-02 | 38,800 | 40,000 | 34,900 | 39,500 | 1,301 | 395 |
| 2006-06-01 | 40,500 | 41,200 | 38,900 | 38,900 | 3,245 | 389 |
| 2006-05-31 | 38,150 | 40,500 | 38,150 | 38,150 | 1,940 | 381.50 |
| 2006-05-30 | 45,600 | 45,800 | 42,150 | 42,150 | 705 | 421.50 |
| 2006-05-29 | 49,800 | 49,800 | 46,150 | 46,150 | 443 | 461.50 |
| 2006-05-26 | 50,000 | 50,000 | 49,000 | 49,000 | 277 | 490 |
| 2006-05-25 | 50,500 | 50,500 | 49,800 | 49,800 | 226 | 498 |
| 2006-05-24 | 50,200 | 50,600 | 49,800 | 50,400 | 167 | 504 |
| 2006-05-23 | 50,100 | 50,600 | 50,000 | 50,200 | 133 | 502 |
| 2006-05-22 | 51,500 | 53,700 | 51,500 | 51,700 | 172 | 517 |
| 2006-05-19 | 49,500 | 51,900 | 49,500 | 51,500 | 383 | 515 |
| 2006-05-18 | 50,000 | 51,000 | 48,250 | 51,000 | 393 | 510 |
| 2006-05-17 | 50,800 | 51,600 | 49,700 | 50,600 | 426 | 506 |
| 2006-05-16 | 56,300 | 56,400 | 50,800 | 50,800 | 506 | 508 |
| 2006-05-15 | 56,300 | 56,300 | 55,500 | 55,800 | 111 | 558 |
| 2006-05-12 | 55,900 | 56,300 | 52,800 | 56,300 | 369 | 563 |
| 2006-05-11 | 56,900 | 57,100 | 56,100 | 56,100 | 186 | 561 |
| 2006-05-10 | 57,500 | 57,500 | 56,700 | 56,900 | 153 | 569 |
| 2006-05-09 | 56,400 | 58,100 | 56,100 | 57,300 | 488 | 573 |
| 2006-05-08 | 56,500 | 56,900 | 55,900 | 56,400 | 239 | 564 |
| 2006-05-02 | 56,800 | 56,800 | 55,300 | 55,900 | 269 | 559 |
| 2006-05-01 | 57,000 | 57,800 | 56,800 | 56,800 | 224 | 568 |
| 2006-04-28 | 57,400 | 58,000 | 56,400 | 58,000 | 185 | 580 |
| 2006-04-27 | 58,000 | 58,500 | 56,900 | 58,000 | 378 | 580 |
| 2006-04-26 | 57,900 | 58,000 | 56,800 | 58,000 | 268 | 580 |
| 2006-04-25 | 58,000 | 60,700 | 57,200 | 58,100 | 551 | 581 |
| 2006-04-24 | 56,700 | 58,800 | 55,200 | 58,000 | 1,411 | 580 |
| 2006-04-21 | 62,100 | 62,100 | 56,700 | 59,200 | 1,480 | 592 |
| 2006-04-20 | 67,000 | 67,400 | 61,300 | 61,600 | 3,034 | 616 |
| 2006-04-19 | 64,800 | 66,900 | 64,700 | 66,300 | 735 | 663 |
| 2006-04-18 | 61,900 | 63,700 | 60,700 | 63,700 | 386 | 637 |
| 2006-04-17 | 66,800 | 67,700 | 62,100 | 62,400 | 719 | 624 |
| 2006-04-14 | 68,000 | 68,500 | 66,500 | 66,800 | 538 | 668 |
| 2006-04-13 | 66,500 | 69,500 | 66,000 | 68,000 | 1,630 | 680 |
| 2006-04-12 | 66,500 | 66,700 | 65,300 | 66,500 | 343 | 665 |
| 2006-04-11 | 65,900 | 66,900 | 65,200 | 66,900 | 921 | 669 |
| 2006-04-10 | 63,200 | 65,000 | 62,900 | 64,900 | 584 | 649 |
| 2006-04-07 | 62,600 | 63,200 | 62,300 | 62,600 | 233 | 626 |
| 2006-04-06 | 62,700 | 64,100 | 62,100 | 62,500 | 268 | 625 |
| 2006-04-05 | 64,500 | 64,800 | 61,900 | 63,500 | 688 | 635 |
| 2006-04-04 | 66,000 | 66,400 | 64,500 | 64,800 | 522 | 648 |
| 2006-04-03 | 67,200 | 67,300 | 66,000 | 66,000 | 414 | 660 |
| 2006-03-31 | 64,800 | 66,800 | 64,800 | 66,000 | 545 | 660 |
| 2006-03-30 | 65,000 | 66,500 | 64,500 | 64,700 | 1,081 | 647 |
| 2006-03-29 | 62,500 | 67,300 | 62,500 | 66,000 | 908 | 660 |
| 2006-03-28 | 62,000 | 63,200 | 62,000 | 63,000 | 463 | 630 |
| 2006-03-27 | 66,900 | 66,900 | 65,000 | 65,000 | 1,310 | 650 |
| 2006-03-24 | 67,200 | 68,000 | 66,500 | 67,600 | 915 | 676 |
| 2006-03-23 | 67,000 | 67,700 | 65,400 | 67,300 | 1,107 | 673 |
| 2006-03-22 | 65,300 | 68,800 | 63,500 | 68,000 | 2,280 | 680 |
| 2006-03-20 | 67,200 | 69,900 | 65,000 | 67,800 | 5,043 | 678 |
| 2006-03-17 | 62,500 | 66,400 | 61,800 | 66,400 | 6,254 | 664 |
| 2006-03-16 | 59,300 | 63,300 | 57,500 | 62,300 | 4,014 | 623 |
| 2006-03-15 | 55,800 | 59,800 | 55,300 | 59,800 | 2,635 | 598 |
| 2006-03-14 | 54,800 | 55,400 | 54,200 | 54,800 | 325 | 548 |
| 2006-03-13 | 56,300 | 56,800 | 55,000 | 55,500 | 469 | 555 |
| 2006-03-10 | 53,900 | 56,500 | 53,000 | 55,200 | 574 | 552 |
| 2006-03-09 | 51,800 | 53,900 | 51,300 | 53,900 | 281 | 539 |
| 2006-03-08 | 50,400 | 51,900 | 50,300 | 50,800 | 133 | 508 |
| 2006-03-07 | 53,500 | 54,000 | 50,200 | 51,200 | 305 | 512 |
| 2006-03-06 | 54,300 | 54,500 | 52,500 | 54,500 | 395 | 545 |
| 2006-03-03 | 52,600 | 54,800 | 51,200 | 52,800 | 684 | 528 |
| 2006-03-02 | 56,100 | 57,200 | 53,000 | 54,600 | 910 | 546 |
| 2006-03-01 | 56,300 | 58,000 | 54,000 | 56,000 | 913 | 560 |
| 2006-02-28 | 58,000 | 59,000 | 56,200 | 57,800 | 1,244 | 578 |
| 2006-02-27 | 59,800 | 62,800 | 57,500 | 58,600 | 3,098 | 586 |
| 2006-02-24 | 54,300 | 58,800 | 52,800 | 58,800 | 2,145 | 588 |
| 2006-02-23 | 49,300 | 53,800 | 49,300 | 53,800 | 1,471 | 538 |
| 2006-02-22 | 46,900 | 50,200 | 46,900 | 49,800 | 825 | 498 |
| 2006-02-21 | 48,500 | 50,000 | 45,200 | 47,300 | 1,699 | 473 |
| 2006-02-20 | 49,800 | 51,000 | 48,500 | 50,200 | 1,868 | 502 |
| 2006-02-17 | 50,000 | 53,400 | 47,800 | 52,000 | 3,617 | 520 |
| 2006-02-16 | 50,000 | 51,900 | 47,500 | 49,400 | 860 | 494 |
| 2006-02-15 | 52,000 | 52,000 | 49,500 | 50,300 | 559 | 503 |
| 2006-02-14 | 49,500 | 53,000 | 46,500 | 52,500 | 2,709 | 525 |
| 2006-02-13 | 53,000 | 54,100 | 50,000 | 52,000 | 1,284 | 520 |
| 2006-02-10 | 56,300 | 56,800 | 51,800 | 55,000 | 914 | 550 |
| 2006-02-09 | 55,800 | 57,100 | 55,800 | 56,800 | 668 | 568 |
| 2006-02-08 | 57,000 | 58,800 | 56,000 | 56,800 | 772 | 568 |
| 2006-02-07 | 58,200 | 58,200 | 56,300 | 57,100 | 762 | 571 |
| 2006-02-06 | 57,600 | 58,900 | 56,800 | 57,600 | 537 | 576 |
| 2006-02-03 | 56,200 | 59,800 | 56,000 | 57,500 | 898 | 575 |
| 2006-02-02 | 60,400 | 61,000 | 57,000 | 57,100 | 966 | 571 |
| 2006-02-01 | 57,100 | 60,500 | 57,000 | 60,400 | 1,454 | 604 |
| 2006-01-31 | 60,800 | 61,000 | 56,800 | 58,500 | 1,636 | 585 |
| 2006-01-30 | 58,400 | 61,000 | 58,000 | 60,800 | 2,166 | 608 |
| 2006-01-27 | 55,700 | 56,800 | 55,300 | 56,500 | 722 | 565 |
| 2006-01-26 | 54,300 | 56,400 | 54,300 | 54,900 | 1,608 | 549 |
| 2006-01-25 | 53,500 | 54,900 | 53,400 | 54,100 | 2,302 | 541 |
| 2006-01-24 | 51,000 | 54,200 | 47,000 | 53,400 | 7,010 | 534 |
| 2006-01-23 | 52,000 | 52,500 | 52,000 | 52,000 | 1,913 | 520 |
| 2006-01-20 | 61,000 | 62,500 | 57,000 | 57,000 | 2,951 | 570 |
| 2006-01-19 | 58,000 | 63,800 | 58,000 | 62,000 | 4,068 | 620 |
| 2006-01-18 | 63,000 | 64,500 | 63,000 | 63,000 | 1,043 | 630 |
| 2006-01-17 | 69,000 | 72,900 | 67,100 | 68,000 | 3,395 | 680 |
| 2006-01-16 | 72,300 | 73,400 | 71,600 | 73,400 | 2,067 | 734 |
| 2006-01-13 | 69,000 | 71,000 | 68,900 | 70,000 | 1,354 | 700 |
| 2006-01-12 | 71,800 | 73,000 | 70,000 | 70,000 | 1,547 | 700 |
| 2006-01-11 | 72,000 | 73,000 | 70,500 | 72,000 | 1,783 | 720 |
| 2006-01-10 | 75,000 | 76,500 | 73,000 | 73,300 | 1,830 | 733 |
| 2006-01-06 | 70,000 | 73,900 | 68,000 | 73,900 | 2,835 | 739 |
| 2006-01-05 | 76,000 | 76,200 | 70,600 | 71,200 | 3,261 | 712 |
| 2006-01-04 | 72,000 | 76,000 | 71,900 | 75,000 | 3,148 | 750 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
