4849 エン・ジャパン(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 | 566,000 | 578,000 | 564,000 | 571,000 | 106 | 2,855 |
| 2006-12-28 | 586,000 | 587,000 | 565,000 | 566,000 | 488 | 2,830 |
| 2006-12-27 | 581,000 | 588,000 | 580,000 | 586,000 | 305 | 2,930 |
| 2006-12-26 | 565,000 | 580,000 | 556,000 | 578,000 | 312 | 2,890 |
| 2006-12-25 | 567,000 | 570,000 | 559,000 | 566,000 | 316 | 2,830 |
| 2006-12-22 | 579,000 | 584,000 | 573,000 | 577,000 | 271 | 2,885 |
| 2006-12-21 | 583,000 | 591,000 | 580,000 | 584,000 | 536 | 2,920 |
| 2006-12-20 | 579,000 | 595,000 | 579,000 | 583,000 | 409 | 2,915 |
| 2006-12-19 | 578,000 | 589,000 | 576,000 | 578,000 | 327 | 2,890 |
| 2006-12-18 | 595,000 | 598,000 | 580,000 | 581,000 | 395 | 2,905 |
| 2006-12-15 | 608,000 | 608,000 | 594,000 | 600,000 | 557 | 3,000 |
| 2006-12-14 | 595,000 | 608,000 | 586,000 | 608,000 | 558 | 3,040 |
| 2006-12-13 | 597,000 | 601,000 | 575,000 | 582,000 | 574 | 2,910 |
| 2006-12-12 | 613,000 | 613,000 | 594,000 | 596,000 | 1,007 | 2,980 |
| 2006-12-11 | 580,000 | 620,000 | 575,000 | 618,000 | 2,187 | 3,090 |
| 2006-12-08 | 579,000 | 583,000 | 572,000 | 580,000 | 420 | 2,900 |
| 2006-12-07 | 568,000 | 584,000 | 557,000 | 575,000 | 1,389 | 2,875 |
| 2006-12-06 | 557,000 | 567,000 | 554,000 | 563,000 | 631 | 2,815 |
| 2006-12-05 | 559,000 | 563,000 | 551,000 | 557,000 | 407 | 2,785 |
| 2006-12-04 | 544,000 | 558,000 | 544,000 | 557,000 | 296 | 2,785 |
| 2006-12-01 | 541,000 | 547,000 | 541,000 | 544,000 | 236 | 2,720 |
| 2006-11-30 | 547,000 | 547,000 | 538,000 | 545,000 | 484 | 2,725 |
| 2006-11-29 | 532,000 | 538,000 | 528,000 | 534,000 | 352 | 2,670 |
| 2006-11-28 | 520,000 | 537,000 | 519,000 | 524,000 | 548 | 2,620 |
| 2006-11-27 | 522,000 | 536,000 | 519,000 | 531,000 | 588 | 2,655 |
| 2006-11-24 | 527,000 | 546,000 | 511,000 | 539,000 | 399 | 2,695 |
| 2006-11-22 | 507,000 | 527,000 | 507,000 | 527,000 | 997 | 2,635 |
| 2006-11-21 | 523,000 | 536,000 | 504,000 | 506,000 | 465 | 2,530 |
| 2006-11-20 | 541,000 | 541,000 | 521,000 | 525,000 | 262 | 2,625 |
| 2006-11-17 | 537,000 | 541,000 | 530,000 | 541,000 | 250 | 2,705 |
| 2006-11-16 | 548,000 | 554,000 | 533,000 | 543,000 | 328 | 2,715 |
| 2006-11-15 | 557,000 | 561,000 | 550,000 | 552,000 | 263 | 2,760 |
| 2006-11-14 | 552,000 | 560,000 | 548,000 | 555,000 | 275 | 2,775 |
| 2006-11-13 | 566,000 | 566,000 | 540,000 | 550,000 | 256 | 2,750 |
| 2006-11-10 | 554,000 | 574,000 | 545,000 | 571,000 | 829 | 2,855 |
| 2006-11-09 | 535,000 | 548,000 | 535,000 | 548,000 | 146 | 2,740 |
| 2006-11-08 | 558,000 | 558,000 | 530,000 | 530,000 | 420 | 2,650 |
| 2006-11-07 | 551,000 | 559,000 | 549,000 | 558,000 | 250 | 2,790 |
| 2006-11-06 | 551,000 | 558,000 | 546,000 | 547,000 | 363 | 2,735 |
| 2006-11-02 | 580,000 | 582,000 | 561,000 | 565,000 | 370 | 2,825 |
| 2006-11-01 | 561,000 | 582,000 | 557,000 | 577,000 | 315 | 2,885 |
| 2006-10-31 | 544,000 | 570,000 | 540,000 | 568,000 | 317 | 2,840 |
| 2006-10-30 | 538,000 | 549,000 | 538,000 | 542,000 | 477 | 2,710 |
| 2006-10-27 | 561,000 | 566,000 | 547,000 | 553,000 | 450 | 2,765 |
| 2006-10-26 | 565,000 | 573,000 | 560,000 | 561,000 | 386 | 2,805 |
| 2006-10-25 | 573,000 | 582,000 | 570,000 | 575,000 | 218 | 2,875 |
| 2006-10-24 | 590,000 | 590,000 | 565,000 | 566,000 | 449 | 2,830 |
| 2006-10-23 | 565,000 | 589,000 | 556,000 | 589,000 | 513 | 2,945 |
| 2006-10-20 | 570,000 | 577,000 | 551,000 | 569,000 | 783 | 2,845 |
| 2006-10-19 | 570,000 | 585,000 | 568,000 | 583,000 | 1,404 | 2,915 |
| 2006-10-18 | 547,000 | 569,000 | 534,000 | 564,000 | 1,069 | 2,820 |
| 2006-10-17 | 545,000 | 552,000 | 536,000 | 552,000 | 680 | 2,760 |
| 2006-10-16 | 530,000 | 533,000 | 527,000 | 532,000 | 431 | 2,660 |
| 2006-10-13 | 495,000 | 525,000 | 490,000 | 525,000 | 1,463 | 2,625 |
| 2006-10-12 | 461,000 | 483,000 | 453,000 | 475,000 | 1,045 | 2,375 |
| 2006-10-11 | 501,000 | 504,000 | 467,000 | 471,000 | 1,362 | 2,355 |
| 2006-10-10 | 505,000 | 510,000 | 495,000 | 495,000 | 1,282 | 2,475 |
| 2006-10-06 | 530,000 | 530,000 | 511,000 | 518,000 | 1,195 | 2,590 |
| 2006-10-05 | 540,000 | 540,000 | 534,000 | 537,000 | 695 | 2,685 |
| 2006-10-04 | 541,000 | 548,000 | 528,000 | 537,000 | 880 | 2,685 |
| 2006-10-03 | 550,000 | 550,000 | 534,000 | 537,000 | 528 | 2,685 |
| 2006-10-02 | 550,000 | 558,000 | 536,000 | 551,000 | 607 | 2,755 |
| 2006-09-29 | 552,000 | 574,000 | 545,000 | 551,000 | 1,108 | 2,755 |
| 2006-09-28 | 516,000 | 552,000 | 510,000 | 548,000 | 1,673 | 2,740 |
| 2006-09-27 | 522,000 | 524,000 | 507,000 | 516,000 | 648 | 2,580 |
| 2006-09-26 | 512,000 | 514,000 | 507,000 | 509,000 | 379 | 2,545 |
| 2006-09-25 | 532,000 | 535,000 | 516,000 | 516,000 | 402 | 2,580 |
| 2006-09-22 | 523,000 | 550,000 | 523,000 | 542,000 | 401 | 2,710 |
| 2006-09-21 | 540,000 | 540,000 | 517,000 | 532,000 | 332 | 2,660 |
| 2006-09-20 | 545,000 | 545,000 | 529,000 | 530,000 | 279 | 2,650 |
| 2006-09-19 | 545,000 | 547,000 | 540,000 | 540,000 | 444 | 2,700 |
| 2006-09-15 | 535,000 | 545,000 | 535,000 | 543,000 | 520 | 2,715 |
| 2006-09-14 | 542,000 | 545,000 | 535,000 | 535,000 | 958 | 2,675 |
| 2006-09-13 | 571,000 | 572,000 | 541,000 | 549,000 | 1,446 | 2,745 |
| 2006-09-12 | 573,000 | 574,000 | 570,000 | 570,000 | 799 | 2,850 |
| 2006-09-11 | 583,000 | 583,000 | 575,000 | 576,000 | 202 | 2,880 |
| 2006-09-08 | 574,000 | 582,000 | 570,000 | 579,000 | 283 | 2,895 |
| 2006-09-07 | 583,000 | 584,000 | 578,000 | 579,000 | 167 | 2,895 |
| 2006-09-06 | 593,000 | 596,000 | 586,000 | 586,000 | 351 | 2,930 |
| 2006-09-05 | 590,000 | 595,000 | 585,000 | 594,000 | 349 | 2,970 |
| 2006-09-04 | 575,000 | 588,000 | 575,000 | 588,000 | 406 | 2,940 |
| 2006-09-01 | 572,000 | 580,000 | 566,000 | 570,000 | 499 | 2,850 |
| 2006-08-31 | 575,000 | 578,000 | 566,000 | 566,000 | 1,254 | 2,830 |
| 2006-08-30 | 605,000 | 605,000 | 583,000 | 588,000 | 535 | 2,940 |
| 2006-08-29 | 611,000 | 612,000 | 596,000 | 603,000 | 352 | 3,015 |
| 2006-08-28 | 616,000 | 617,000 | 600,000 | 610,000 | 520 | 3,050 |
| 2006-08-25 | 600,000 | 612,000 | 594,000 | 610,000 | 1,169 | 3,050 |
| 2006-08-24 | 607,000 | 608,000 | 601,000 | 602,000 | 511 | 3,010 |
| 2006-08-23 | 620,000 | 620,000 | 604,000 | 610,000 | 1,106 | 3,050 |
| 2006-08-22 | 630,000 | 630,000 | 616,000 | 619,000 | 1,000 | 3,095 |
| 2006-08-21 | 635,000 | 637,000 | 620,000 | 629,000 | 518 | 3,145 |
| 2006-08-18 | 617,000 | 632,000 | 615,000 | 629,000 | 573 | 3,145 |
| 2006-08-17 | 634,000 | 640,000 | 616,000 | 620,000 | 1,011 | 3,100 |
| 2006-08-16 | 628,000 | 633,000 | 623,000 | 630,000 | 1,417 | 3,150 |
| 2006-08-15 | 608,000 | 621,000 | 605,000 | 620,000 | 782 | 3,100 |
| 2006-08-14 | 597,000 | 610,000 | 590,000 | 610,000 | 660 | 3,050 |
| 2006-08-11 | 607,000 | 620,000 | 587,000 | 590,000 | 1,740 | 2,950 |
| 2006-08-10 | 609,000 | 627,000 | 607,000 | 625,000 | 1,869 | 3,125 |
| 2006-08-09 | 587,000 | 604,000 | 587,000 | 604,000 | 755 | 3,020 |
| 2006-08-08 | 570,000 | 591,000 | 570,000 | 589,000 | 503 | 2,945 |
| 2006-08-07 | 600,000 | 600,000 | 578,000 | 578,000 | 390 | 2,890 |
| 2006-08-04 | 610,000 | 612,000 | 588,000 | 603,000 | 1,545 | 3,015 |
| 2006-08-03 | 591,000 | 607,000 | 586,000 | 606,000 | 1,130 | 3,030 |
| 2006-08-02 | 584,000 | 592,000 | 576,000 | 585,000 | 865 | 2,925 |
| 2006-08-01 | 575,000 | 594,000 | 572,000 | 584,000 | 670 | 2,920 |
| 2006-07-31 | 567,000 | 585,000 | 565,000 | 579,000 | 761 | 2,895 |
| 2006-07-28 | 536,000 | 553,000 | 536,000 | 548,000 | 468 | 2,740 |
| 2006-07-27 | 527,000 | 542,000 | 510,000 | 536,000 | 478 | 2,680 |
| 2006-07-26 | 542,000 | 545,000 | 530,000 | 539,000 | 551 | 2,695 |
| 2006-07-25 | 561,000 | 572,000 | 531,000 | 533,000 | 832 | 2,665 |
| 2006-07-24 | 532,000 | 561,000 | 529,000 | 551,000 | 445 | 2,755 |
| 2006-07-21 | 555,000 | 563,000 | 543,000 | 549,000 | 995 | 2,745 |
| 2006-07-20 | 586,000 | 586,000 | 556,000 | 575,000 | 1,148 | 2,875 |
| 2006-07-19 | 539,000 | 558,000 | 510,000 | 530,000 | 1,509 | 2,650 |
| 2006-07-18 | 583,000 | 583,000 | 504,000 | 504,000 | 1,894 | 2,520 |
| 2006-07-14 | 572,000 | 588,000 | 567,000 | 575,000 | 906 | 2,875 |
| 2006-07-13 | 554,000 | 588,000 | 554,000 | 571,000 | 657 | 2,855 |
| 2006-07-12 | 575,000 | 580,000 | 555,000 | 564,000 | 1,045 | 2,820 |
| 2006-07-11 | 594,000 | 603,000 | 570,000 | 581,000 | 659 | 2,905 |
| 2006-07-10 | 585,000 | 606,000 | 580,000 | 604,000 | 579 | 3,020 |
| 2006-07-07 | 606,000 | 608,000 | 588,000 | 590,000 | 785 | 2,950 |
| 2006-07-06 | 588,000 | 606,000 | 588,000 | 597,000 | 664 | 2,985 |
| 2006-07-05 | 600,000 | 610,000 | 585,000 | 594,000 | 1,445 | 2,970 |
| 2006-07-04 | 615,000 | 621,000 | 609,000 | 612,000 | 924 | 3,060 |
| 2006-07-03 | 611,000 | 621,000 | 601,000 | 616,000 | 1,473 | 3,080 |
| 2006-06-30 | 612,000 | 619,000 | 607,000 | 611,000 | 1,723 | 3,055 |
| 2006-06-29 | 585,000 | 612,000 | 575,000 | 609,000 | 2,139 | 3,045 |
| 2006-06-28 | 555,000 | 585,000 | 555,000 | 579,000 | 1,529 | 2,895 |
| 2006-06-27 | 587,000 | 593,000 | 563,000 | 569,000 | 1,721 | 2,845 |
| 2006-06-26 | 593,000 | 613,000 | 584,000 | 585,000 | 2,571 | 2,925 |
| 2006-06-23 | 562,000 | 603,000 | 552,000 | 593,000 | 4,080 | 2,965 |
| 2006-06-22 | 563,000 | 575,000 | 552,000 | 565,000 | 2,613 | 2,825 |
| 2006-06-21 | 527,000 | 528,000 | 516,000 | 523,000 | 550 | 2,615 |
| 2006-06-20 | 540,000 | 541,000 | 518,000 | 522,000 | 2,216 | 2,610 |
| 2006-06-19 | 558,000 | 561,000 | 543,000 | 543,000 | 667 | 2,715 |
| 2006-06-16 | 575,000 | 579,000 | 550,000 | 553,000 | 1,615 | 2,765 |
| 2006-06-15 | 536,000 | 549,000 | 520,000 | 546,000 | 3,966 | 2,730 |
| 2006-06-14 | 483,000 | 513,000 | 480,000 | 499,000 | 3,205 | 2,495 |
| 2006-06-13 | 519,000 | 527,000 | 485,000 | 493,000 | 3,016 | 2,465 |
| 2006-06-12 | 533,000 | 543,000 | 530,000 | 539,000 | 2,864 | 2,695 |
| 2006-06-09 | 542,000 | 560,000 | 527,000 | 550,000 | 1,987 | 2,750 |
| 2006-06-08 | 538,000 | 550,000 | 520,000 | 540,000 | 923 | 2,700 |
| 2006-06-07 | 546,000 | 562,000 | 545,000 | 555,000 | 1,019 | 2,775 |
| 2006-06-06 | 530,000 | 561,000 | 525,000 | 553,000 | 1,371 | 2,765 |
| 2006-06-05 | 522,000 | 560,000 | 522,000 | 544,000 | 1,594 | 2,720 |
| 2006-06-02 | 525,000 | 570,000 | 456,000 | 542,000 | 2,888 | 2,710 |
| 2006-06-01 | 573,000 | 583,000 | 519,000 | 525,000 | 1,692 | 2,625 |
| 2006-05-31 | 560,000 | 587,000 | 545,000 | 567,000 | 1,029 | 2,835 |
| 2006-05-30 | 605,000 | 605,000 | 584,000 | 590,000 | 775 | 2,950 |
| 2006-05-29 | 625,000 | 625,000 | 610,000 | 610,000 | 246 | 3,050 |
| 2006-05-26 | 633,000 | 637,000 | 616,000 | 624,000 | 362 | 3,120 |
| 2006-05-25 | 620,000 | 632,000 | 613,000 | 630,000 | 341 | 3,150 |
| 2006-05-24 | 615,000 | 630,000 | 608,000 | 630,000 | 454 | 3,150 |
| 2006-05-23 | 607,000 | 620,000 | 603,000 | 605,000 | 918 | 3,025 |
| 2006-05-22 | 677,000 | 678,000 | 627,000 | 627,000 | 460 | 3,135 |
| 2006-05-19 | 631,000 | 665,000 | 627,000 | 665,000 | 528 | 3,325 |
| 2006-05-18 | 618,000 | 648,000 | 618,000 | 635,000 | 429 | 3,175 |
| 2006-05-17 | 636,000 | 664,000 | 622,000 | 663,000 | 360 | 3,315 |
| 2006-05-16 | 670,000 | 671,000 | 635,000 | 638,000 | 538 | 3,190 |
| 2006-05-15 | 660,000 | 678,000 | 660,000 | 671,000 | 305 | 3,355 |
| 2006-05-12 | 662,000 | 680,000 | 652,000 | 675,000 | 323 | 3,375 |
| 2006-05-11 | 686,000 | 690,000 | 672,000 | 673,000 | 335 | 3,365 |
| 2006-05-10 | 692,000 | 699,000 | 683,000 | 684,000 | 317 | 3,420 |
| 2006-05-09 | 712,000 | 716,000 | 691,000 | 695,000 | 1,044 | 3,475 |
| 2006-05-08 | 698,000 | 698,000 | 675,000 | 683,000 | 756 | 3,415 |
| 2006-05-02 | 694,000 | 695,000 | 687,000 | 692,000 | 319 | 3,460 |
| 2006-05-01 | 695,000 | 699,000 | 681,000 | 695,000 | 574 | 3,475 |
| 2006-04-28 | 677,000 | 688,000 | 655,000 | 688,000 | 1,472 | 3,440 |
| 2006-04-27 | 694,000 | 701,000 | 678,000 | 685,000 | 790 | 3,425 |
| 2006-04-26 | 720,000 | 720,000 | 690,000 | 708,000 | 709 | 3,540 |
| 2006-04-25 | 666,000 | 709,000 | 666,000 | 709,000 | 1,237 | 3,545 |
| 2006-04-24 | 650,000 | 682,000 | 633,000 | 653,000 | 1,175 | 3,265 |
| 2006-04-21 | 680,000 | 688,000 | 662,000 | 666,000 | 1,071 | 3,330 |
| 2006-04-20 | 709,000 | 709,000 | 685,000 | 690,000 | 968 | 3,450 |
| 2006-04-19 | 728,000 | 734,000 | 703,000 | 711,000 | 1,476 | 3,555 |
| 2006-04-18 | 690,000 | 724,000 | 690,000 | 720,000 | 1,733 | 3,600 |
| 2006-04-17 | 769,000 | 770,000 | 712,000 | 717,000 | 1,424 | 3,585 |
| 2006-04-14 | 749,000 | 774,000 | 740,000 | 765,000 | 2,719 | 3,825 |
| 2006-04-13 | 732,000 | 753,000 | 721,000 | 746,000 | 1,913 | 3,730 |
| 2006-04-12 | 710,000 | 728,000 | 706,000 | 726,000 | 927 | 3,630 |
| 2006-04-11 | 725,000 | 725,000 | 714,000 | 720,000 | 901 | 3,600 |
| 2006-04-10 | 728,000 | 728,000 | 715,000 | 721,000 | 922 | 3,605 |
| 2006-04-07 | 735,000 | 744,000 | 727,000 | 732,000 | 1,687 | 3,660 |
| 2006-04-06 | 715,000 | 738,000 | 715,000 | 738,000 | 1,921 | 3,690 |
| 2006-04-05 | 718,000 | 742,000 | 706,000 | 710,000 | 3,995 | 3,550 |
| 2006-04-04 | 728,000 | 742,000 | 705,000 | 710,000 | 3,114 | 3,550 |
| 2006-04-03 | 690,000 | 741,000 | 690,000 | 728,000 | 5,049 | 3,640 |
| 2006-03-31 | 655,000 | 694,000 | 655,000 | 686,000 | 2,515 | 3,430 |
| 2006-03-30 | 663,000 | 667,000 | 643,000 | 653,000 | 1,527 | 3,265 |
| 2006-03-29 | 650,000 | 667,000 | 643,000 | 653,000 | 4,174 | 3,265 |
| 2006-03-28 | 630,000 | 660,000 | 609,000 | 655,000 | 4,882 | 3,275 |
| 2006-03-27 | 601,000 | 601,000 | 575,000 | 580,000 | 1,667 | 2,900 |
| 2006-03-24 | 611,000 | 612,000 | 598,000 | 602,000 | 1,074 | 3,010 |
| 2006-03-23 | 626,000 | 626,000 | 614,000 | 614,000 | 531 | 3,070 |
| 2006-03-22 | 630,000 | 630,000 | 618,000 | 622,000 | 967 | 3,110 |
| 2006-03-20 | 625,000 | 640,000 | 622,000 | 638,000 | 814 | 3,190 |
| 2006-03-17 | 616,000 | 622,000 | 603,000 | 622,000 | 781 | 3,110 |
| 2006-03-16 | 647,000 | 647,000 | 610,000 | 613,000 | 1,013 | 3,065 |
| 2006-03-15 | 658,000 | 665,000 | 645,000 | 646,000 | 859 | 3,230 |
| 2006-03-14 | 660,000 | 671,000 | 651,000 | 660,000 | 1,042 | 3,300 |
| 2006-03-13 | 636,000 | 658,000 | 629,000 | 658,000 | 1,147 | 3,290 |
| 2006-03-10 | 624,000 | 628,000 | 614,000 | 624,000 | 642 | 3,120 |
| 2006-03-09 | 612,000 | 623,000 | 608,000 | 615,000 | 856 | 3,075 |
| 2006-03-08 | 609,000 | 620,000 | 604,000 | 608,000 | 1,131 | 3,040 |
| 2006-03-07 | 647,000 | 648,000 | 619,000 | 619,000 | 866 | 3,095 |
| 2006-03-06 | 632,000 | 649,000 | 609,000 | 649,000 | 775 | 3,245 |
| 2006-03-03 | 603,000 | 630,000 | 602,000 | 626,000 | 448 | 3,130 |
| 2006-03-02 | 638,000 | 648,000 | 608,000 | 613,000 | 614 | 3,065 |
| 2006-03-01 | 615,000 | 644,000 | 611,000 | 634,000 | 1,029 | 3,170 |
| 2006-02-28 | 665,000 | 669,000 | 639,000 | 641,000 | 958 | 3,205 |
| 2006-02-27 | 690,000 | 705,000 | 670,000 | 679,000 | 942 | 3,395 |
| 2006-02-24 | 665,000 | 693,000 | 663,000 | 685,000 | 1,286 | 3,425 |
| 2006-02-23 | 668,000 | 685,000 | 650,000 | 677,000 | 1,237 | 3,385 |
| 2006-02-22 | 620,000 | 635,000 | 600,000 | 625,000 | 1,250 | 3,125 |
| 2006-02-21 | 565,000 | 633,000 | 565,000 | 628,000 | 1,842 | 3,140 |
| 2006-02-20 | 585,000 | 595,000 | 542,000 | 557,000 | 1,078 | 2,785 |
| 2006-02-17 | 650,000 | 670,000 | 590,000 | 595,000 | 1,231 | 2,975 |
| 2006-02-16 | 671,000 | 714,000 | 650,000 | 675,000 | 926 | 3,375 |
| 2006-02-15 | 699,000 | 707,000 | 683,000 | 698,000 | 466 | 3,490 |
| 2006-02-14 | 659,000 | 680,000 | 615,000 | 670,000 | 940 | 3,350 |
| 2006-02-13 | 712,000 | 727,000 | 665,000 | 688,000 | 597 | 3,440 |
| 2006-02-10 | 760,000 | 771,000 | 730,000 | 757,000 | 392 | 3,785 |
| 2006-02-09 | 785,000 | 800,000 | 754,000 | 767,000 | 394 | 3,835 |
| 2006-02-08 | 795,000 | 820,000 | 773,000 | 785,000 | 718 | 3,925 |
| 2006-02-07 | 779,000 | 800,000 | 771,000 | 798,000 | 1,210 | 3,990 |
| 2006-02-06 | 752,000 | 779,000 | 747,000 | 779,000 | 1,344 | 3,895 |
| 2006-02-03 | 723,000 | 743,000 | 710,000 | 740,000 | 438 | 3,700 |
| 2006-02-02 | 715,000 | 729,000 | 715,000 | 723,000 | 297 | 3,615 |
| 2006-02-01 | 712,000 | 720,000 | 701,000 | 709,000 | 285 | 3,545 |
| 2006-01-31 | 700,000 | 735,000 | 698,000 | 720,000 | 994 | 3,600 |
| 2006-01-30 | 740,000 | 749,000 | 699,000 | 699,000 | 768 | 3,495 |
| 2006-01-27 | 730,000 | 744,000 | 720,000 | 736,000 | 1,087 | 3,680 |
| 2006-01-26 | 695,000 | 717,000 | 687,000 | 710,000 | 774 | 3,550 |
| 2006-01-25 | 662,000 | 705,000 | 650,000 | 668,000 | 1,429 | 3,340 |
| 2006-01-24 | 640,000 | 698,000 | 629,000 | 653,000 | 2,882 | 3,265 |
| 2006-01-23 | 629,000 | 649,000 | 589,000 | 635,000 | 1,016 | 3,175 |
| 2006-01-20 | 727,000 | 735,000 | 639,000 | 679,000 | 1,409 | 3,395 |
| 2006-01-19 | 660,000 | 755,000 | 660,000 | 727,000 | 2,306 | 3,635 |
| 2006-01-18 | 610,000 | 708,000 | 610,000 | 700,000 | 4,121 | 3,500 |
| 2006-01-17 | 755,000 | 788,000 | 708,000 | 710,000 | 1,995 | 3,550 |
| 2006-01-16 | 818,000 | 820,000 | 797,000 | 808,000 | 1,294 | 4,040 |
| 2006-01-13 | 825,000 | 834,000 | 816,000 | 823,000 | 693 | 4,115 |
| 2006-01-12 | 820,000 | 828,000 | 805,000 | 825,000 | 1,113 | 4,125 |
| 2006-01-11 | 790,000 | 806,000 | 789,000 | 805,000 | 637 | 4,025 |
| 2006-01-10 | 795,000 | 799,000 | 780,000 | 790,000 | 514 | 3,950 |
| 2006-01-06 | 773,000 | 795,000 | 773,000 | 792,000 | 700 | 3,960 |
| 2006-01-05 | 810,000 | 811,000 | 790,000 | 800,000 | 1,344 | 4,000 |
| 2006-01-04 | 792,000 | 819,000 | 788,000 | 819,000 | 1,680 | 4,095 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
