4975 (株)JCU 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 | 3,310 | 3,320 | 3,290 | 3,320 | 4,500 | 415 |
| 2006-12-28 | 3,340 | 3,390 | 3,180 | 3,260 | 22,900 | 407.50 |
| 2006-12-27 | 3,540 | 3,540 | 3,350 | 3,350 | 13,100 | 418.75 |
| 2006-12-26 | 3,390 | 3,500 | 3,380 | 3,460 | 16,300 | 432.50 |
| 2006-12-25 | 3,350 | 3,420 | 3,320 | 3,370 | 15,900 | 421.25 |
| 2006-12-22 | 3,120 | 3,350 | 3,120 | 3,320 | 26,500 | 415 |
| 2006-12-21 | 3,140 | 3,140 | 3,100 | 3,130 | 12,600 | 391.25 |
| 2006-12-20 | 3,100 | 3,140 | 3,100 | 3,130 | 11,100 | 391.25 |
| 2006-12-19 | 3,100 | 3,170 | 3,100 | 3,150 | 22,500 | 393.75 |
| 2006-12-18 | 3,090 | 3,130 | 3,070 | 3,100 | 22,300 | 387.50 |
| 2006-12-15 | 3,050 | 3,060 | 3,030 | 3,060 | 11,200 | 382.50 |
| 2006-12-14 | 3,050 | 3,060 | 3,000 | 3,050 | 22,300 | 381.25 |
| 2006-12-13 | 3,070 | 3,070 | 3,030 | 3,070 | 34,300 | 383.75 |
| 2006-12-12 | 2,990 | 3,100 | 2,990 | 3,100 | 118,300 | 387.50 |
| 2006-12-11 | 3,200 | 3,200 | 3,140 | 3,140 | 3,900 | 392.50 |
| 2006-12-08 | 3,150 | 3,180 | 3,130 | 3,160 | 3,100 | 395 |
| 2006-12-07 | 3,060 | 3,150 | 3,050 | 3,140 | 6,400 | 392.50 |
| 2006-12-06 | 2,985 | 3,060 | 2,985 | 3,040 | 13,500 | 380 |
| 2006-12-05 | 2,940 | 3,000 | 2,940 | 2,975 | 20,800 | 371.88 |
| 2006-12-04 | 2,925 | 2,930 | 2,905 | 2,930 | 18,500 | 366.25 |
| 2006-12-01 | 2,925 | 2,950 | 2,925 | 2,940 | 5,900 | 367.50 |
| 2006-11-30 | 2,900 | 2,925 | 2,900 | 2,920 | 1,700 | 365 |
| 2006-11-29 | 2,895 | 2,900 | 2,895 | 2,900 | 4,400 | 362.50 |
| 2006-11-28 | 2,895 | 2,895 | 2,890 | 2,890 | 4,300 | 361.25 |
| 2006-11-27 | 2,895 | 2,895 | 2,885 | 2,885 | 5,000 | 360.63 |
| 2006-11-24 | 2,895 | 2,910 | 2,895 | 2,900 | 3,600 | 362.50 |
| 2006-11-22 | 2,975 | 2,995 | 2,970 | 2,995 | 2,300 | 374.38 |
| 2006-11-21 | 2,985 | 2,985 | 2,950 | 2,975 | 2,200 | 371.88 |
| 2006-11-20 | 3,140 | 3,140 | 2,980 | 2,980 | 6,100 | 372.50 |
| 2006-11-17 | 3,180 | 3,180 | 3,120 | 3,120 | 1,000 | 390 |
| 2006-11-16 | 3,180 | 3,190 | 3,180 | 3,180 | 700 | 397.50 |
| 2006-11-15 | 3,180 | 3,180 | 3,170 | 3,180 | 1,900 | 397.50 |
| 2006-11-14 | 3,200 | 3,210 | 3,180 | 3,200 | 2,000 | 400 |
| 2006-11-13 | 3,220 | 3,240 | 3,220 | 3,240 | 1,200 | 405 |
| 2006-11-10 | 3,160 | 3,220 | 3,150 | 3,220 | 1,300 | 402.50 |
| 2006-11-09 | 3,200 | 3,220 | 3,170 | 3,200 | 3,400 | 400 |
| 2006-11-08 | 3,220 | 3,220 | 3,200 | 3,220 | 2,100 | 402.50 |
| 2006-11-07 | 3,260 | 3,260 | 3,210 | 3,220 | 3,400 | 402.50 |
| 2006-11-06 | 3,240 | 3,240 | 3,220 | 3,240 | 1,100 | 405 |
| 2006-11-02 | 3,340 | 3,340 | 3,260 | 3,280 | 1,100 | 410 |
| 2006-11-01 | 3,440 | 3,440 | 3,380 | 3,380 | 4,100 | 422.50 |
| 2006-10-31 | 3,380 | 3,430 | 3,360 | 3,390 | 4,900 | 423.75 |
| 2006-10-30 | 3,250 | 3,360 | 3,250 | 3,350 | 7,200 | 418.75 |
| 2006-10-27 | 3,160 | 3,210 | 3,160 | 3,210 | 3,500 | 401.25 |
| 2006-10-26 | 3,230 | 3,250 | 3,150 | 3,180 | 3,600 | 397.50 |
| 2006-10-25 | 3,250 | 3,260 | 3,240 | 3,260 | 1,100 | 407.50 |
| 2006-10-24 | 3,280 | 3,320 | 3,230 | 3,250 | 2,100 | 406.25 |
| 2006-10-23 | 3,220 | 3,290 | 3,220 | 3,240 | 3,900 | 405 |
| 2006-10-20 | 3,250 | 3,260 | 3,160 | 3,190 | 6,600 | 398.75 |
| 2006-10-19 | 3,310 | 3,330 | 3,230 | 3,230 | 4,000 | 403.75 |
| 2006-10-18 | 3,320 | 3,320 | 3,250 | 3,250 | 2,500 | 406.25 |
| 2006-10-17 | 3,320 | 3,400 | 3,320 | 3,330 | 5,100 | 416.25 |
| 2006-10-16 | 3,300 | 3,340 | 3,300 | 3,320 | 1,300 | 415 |
| 2006-10-13 | 3,350 | 3,350 | 3,300 | 3,350 | 5,400 | 418.75 |
| 2006-10-12 | 3,440 | 3,450 | 3,400 | 3,400 | 7,400 | 425 |
| 2006-10-11 | 3,530 | 3,530 | 3,480 | 3,480 | 3,600 | 435 |
| 2006-10-10 | 3,600 | 3,600 | 3,500 | 3,530 | 6,700 | 441.25 |
| 2006-10-06 | 3,600 | 3,650 | 3,600 | 3,650 | 1,100 | 456.25 |
| 2006-10-05 | 3,600 | 3,660 | 3,600 | 3,650 | 700 | 456.25 |
| 2006-10-04 | 3,680 | 3,680 | 3,650 | 3,650 | 800 | 456.25 |
| 2006-10-03 | 3,650 | 3,650 | 3,620 | 3,650 | 7,300 | 456.25 |
| 2006-10-02 | 3,690 | 3,690 | 3,660 | 3,660 | 400 | 457.50 |
| 2006-09-29 | 3,700 | 3,700 | 3,650 | 3,700 | 600 | 462.50 |
| 2006-09-28 | 3,550 | 3,700 | 3,550 | 3,700 | 300 | 462.50 |
| 2006-09-27 | 3,700 | 3,700 | 3,650 | 3,650 | 500 | 456.25 |
| 2006-09-26 | 3,580 | 3,600 | 3,580 | 3,600 | 400 | 450 |
| 2006-09-25 | 3,620 | 3,640 | 3,580 | 3,640 | 1,600 | 455 |
| 2006-09-22 | 3,630 | 3,630 | 3,620 | 3,620 | 200 | 452.50 |
| 2006-09-21 | 3,690 | 3,700 | 3,620 | 3,640 | 1,300 | 455 |
| 2006-09-20 | 3,650 | 3,670 | 3,610 | 3,610 | 500 | 451.25 |
| 2006-09-19 | 3,650 | 3,690 | 3,650 | 3,660 | 1,700 | 457.50 |
| 2006-09-15 | 3,700 | 3,720 | 3,650 | 3,650 | 1,900 | 456.25 |
| 2006-09-14 | 3,690 | 3,890 | 3,650 | 3,890 | 1,700 | 486.25 |
| 2006-09-13 | 3,700 | 3,700 | 3,660 | 3,690 | 500 | 461.25 |
| 2006-09-12 | 3,800 | 3,800 | 3,680 | 3,680 | 1,400 | 460 |
| 2006-09-08 | 3,750 | 3,830 | 3,710 | 3,800 | 600 | 475 |
| 2006-09-07 | 3,910 | 3,910 | 3,750 | 3,800 | 5,200 | 475 |
| 2006-09-06 | 3,970 | 3,970 | 3,900 | 3,910 | 600 | 488.75 |
| 2006-09-05 | 3,900 | 3,950 | 3,900 | 3,950 | 500 | 493.75 |
| 2006-09-04 | 3,910 | 3,910 | 3,800 | 3,800 | 13,600 | 475 |
| 2006-09-01 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 492.50 |
| 2006-08-31 | 3,980 | 4,000 | 3,980 | 3,990 | 2,700 | 498.75 |
| 2006-08-30 | 3,980 | 3,980 | 3,880 | 3,880 | 1,900 | 485 |
| 2006-08-29 | 4,000 | 4,020 | 3,980 | 4,000 | 14,200 | 500 |
| 2006-08-28 | 4,010 | 4,010 | 3,990 | 3,990 | 900 | 498.75 |
| 2006-08-25 | 4,010 | 4,020 | 4,000 | 4,000 | 1,300 | 500 |
| 2006-08-24 | 4,090 | 4,090 | 4,020 | 4,020 | 1,400 | 502.50 |
| 2006-08-23 | 4,050 | 4,150 | 4,010 | 4,050 | 4,100 | 506.25 |
| 2006-08-22 | 4,050 | 4,150 | 4,010 | 4,010 | 13,600 | 501.25 |
| 2006-08-21 | 4,100 | 4,100 | 4,000 | 4,000 | 800 | 500 |
| 2006-08-18 | 4,150 | 4,150 | 4,130 | 4,140 | 2,600 | 517.50 |
| 2006-08-17 | 4,140 | 4,160 | 4,130 | 4,150 | 1,500 | 518.75 |
| 2006-08-16 | 4,100 | 4,100 | 4,000 | 4,000 | 600 | 500 |
| 2006-08-15 | 4,050 | 4,100 | 4,050 | 4,100 | 400 | 512.50 |
| 2006-08-14 | 4,170 | 4,290 | 4,140 | 4,140 | 1,400 | 517.50 |
| 2006-08-11 | 4,110 | 4,160 | 4,100 | 4,160 | 1,800 | 520 |
| 2006-08-10 | 3,990 | 4,160 | 3,940 | 4,160 | 600 | 520 |
| 2006-08-08 | 4,000 | 4,150 | 4,000 | 4,150 | 3,100 | 518.75 |
| 2006-08-07 | 4,050 | 4,050 | 4,000 | 4,000 | 1,700 | 500 |
| 2006-08-04 | 4,120 | 4,120 | 4,000 | 4,030 | 2,100 | 503.75 |
| 2006-08-03 | 3,890 | 3,970 | 3,840 | 3,970 | 4,400 | 496.25 |
| 2006-08-02 | 3,820 | 3,860 | 3,820 | 3,850 | 2,200 | 481.25 |
| 2006-07-31 | 3,760 | 3,880 | 3,760 | 3,820 | 5,800 | 477.50 |
| 2006-07-28 | 3,700 | 3,700 | 3,630 | 3,700 | 3,400 | 462.50 |
| 2006-07-27 | 3,700 | 3,720 | 3,620 | 3,690 | 3,300 | 461.25 |
| 2006-07-26 | 3,660 | 3,660 | 3,510 | 3,620 | 2,900 | 452.50 |
| 2006-07-25 | 3,660 | 3,700 | 3,660 | 3,660 | 2,200 | 457.50 |
| 2006-07-24 | 3,700 | 3,700 | 3,650 | 3,700 | 1,000 | 462.50 |
| 2006-07-21 | 4,010 | 4,010 | 3,800 | 3,850 | 900 | 481.25 |
| 2006-07-20 | 3,850 | 4,000 | 3,850 | 4,000 | 2,400 | 500 |
| 2006-07-19 | 3,740 | 3,850 | 3,740 | 3,850 | 3,500 | 481.25 |
| 2006-07-18 | 4,000 | 4,000 | 3,600 | 3,790 | 5,400 | 473.75 |
| 2006-07-14 | 4,070 | 4,110 | 4,050 | 4,100 | 5,800 | 512.50 |
| 2006-07-13 | 4,100 | 4,100 | 4,050 | 4,100 | 6,000 | 512.50 |
| 2006-07-12 | 4,100 | 4,120 | 4,100 | 4,100 | 3,400 | 512.50 |
| 2006-07-11 | 4,120 | 4,120 | 4,100 | 4,100 | 1,600 | 512.50 |
| 2006-07-10 | 4,110 | 4,150 | 4,100 | 4,120 | 1,800 | 515 |
| 2006-07-07 | 4,190 | 4,190 | 4,150 | 4,160 | 2,000 | 520 |
| 2006-07-06 | 4,210 | 4,210 | 4,200 | 4,210 | 1,400 | 526.25 |
| 2006-07-05 | 4,300 | 4,320 | 4,200 | 4,200 | 2,300 | 525 |
| 2006-07-04 | 4,160 | 4,350 | 4,150 | 4,350 | 7,800 | 543.75 |
| 2006-07-03 | 4,140 | 4,160 | 4,120 | 4,160 | 3,600 | 520 |
| 2006-06-30 | 4,120 | 4,140 | 4,100 | 4,120 | 7,600 | 515 |
| 2006-06-29 | 4,180 | 4,180 | 4,100 | 4,120 | 5,800 | 515 |
| 2006-06-28 | 4,260 | 4,260 | 4,150 | 4,180 | 6,500 | 522.50 |
| 2006-06-27 | 4,310 | 4,310 | 4,270 | 4,270 | 4,100 | 533.75 |
| 2006-06-26 | 4,270 | 4,310 | 4,260 | 4,260 | 14,200 | 532.50 |
| 2006-06-23 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 562.50 |
| 2006-06-22 | 4,530 | 4,530 | 4,530 | 4,530 | 300 | 566.25 |
| 2006-06-20 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 571.25 |
| 2006-06-19 | 4,590 | 4,650 | 4,590 | 4,620 | 4,400 | 577.50 |
| 2006-06-16 | 4,630 | 4,700 | 4,570 | 4,620 | 7,400 | 577.50 |
| 2006-06-15 | 4,620 | 4,650 | 4,620 | 4,620 | 700 | 577.50 |
| 2006-06-14 | 4,780 | 4,780 | 4,600 | 4,620 | 2,300 | 577.50 |
| 2006-06-13 | 4,750 | 4,790 | 4,750 | 4,790 | 300 | 598.75 |
| 2006-06-12 | 4,440 | 4,800 | 4,410 | 4,750 | 2,000 | 593.75 |
| 2006-06-09 | 4,420 | 4,490 | 4,100 | 4,490 | 2,600 | 561.25 |
| 2006-06-08 | 4,470 | 4,470 | 4,470 | 4,470 | 400 | 558.75 |
| 2006-06-07 | 4,490 | 4,640 | 4,490 | 4,600 | 1,000 | 575 |
| 2006-06-06 | 4,500 | 4,500 | 4,450 | 4,450 | 600 | 556.25 |
| 2006-06-02 | 4,690 | 4,700 | 4,550 | 4,600 | 700 | 575 |
| 2006-06-01 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 586.25 |
| 2006-05-31 | 4,620 | 4,680 | 4,400 | 4,500 | 1,800 | 562.50 |
| 2006-05-30 | 4,640 | 4,750 | 4,640 | 4,750 | 700 | 593.75 |
| 2006-05-29 | 4,700 | 4,700 | 4,640 | 4,640 | 1,000 | 580 |
| 2006-05-26 | 4,700 | 4,700 | 4,510 | 4,600 | 2,000 | 575 |
| 2006-05-25 | 4,850 | 4,850 | 4,800 | 4,800 | 1,900 | 600 |
| 2006-05-24 | 4,850 | 4,850 | 4,840 | 4,840 | 1,000 | 605 |
| 2006-05-23 | 4,900 | 4,920 | 4,850 | 4,850 | 1,400 | 606.25 |
| 2006-05-22 | 5,160 | 5,240 | 5,040 | 5,040 | 800 | 630 |
| 2006-05-19 | 5,060 | 5,060 | 4,980 | 5,010 | 1,200 | 626.25 |
| 2006-05-18 | 4,940 | 5,350 | 4,940 | 5,260 | 1,300 | 657.50 |
| 2006-05-17 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 667.50 |
| 2006-05-16 | 5,500 | 5,500 | 5,320 | 5,320 | 300 | 665 |
| 2006-05-15 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 687.50 |
| 2006-05-12 | 5,700 | 5,700 | 5,470 | 5,470 | 1,200 | 683.75 |
| 2006-05-11 | 5,580 | 5,590 | 5,540 | 5,540 | 1,600 | 692.50 |
| 2006-05-10 | 5,500 | 5,500 | 5,400 | 5,500 | 1,900 | 687.50 |
| 2006-05-09 | 5,360 | 5,360 | 5,320 | 5,320 | 500 | 665 |
| 2006-05-08 | 5,400 | 5,600 | 5,400 | 5,600 | 800 | 700 |
| 2006-05-02 | 5,430 | 5,580 | 5,300 | 5,400 | 2,800 | 675 |
| 2006-05-01 | 5,500 | 5,500 | 5,500 | 5,500 | 400 | 687.50 |
| 2006-04-28 | 5,600 | 5,600 | 5,600 | 5,600 | 2,100 | 700 |
| 2006-04-27 | 5,750 | 5,750 | 5,610 | 5,610 | 600 | 701.25 |
| 2006-04-26 | 5,610 | 5,650 | 5,600 | 5,610 | 3,800 | 701.25 |
| 2006-04-25 | 5,700 | 5,700 | 5,600 | 5,600 | 1,900 | 700 |
| 2006-04-24 | 5,650 | 5,730 | 5,650 | 5,730 | 3,500 | 716.25 |
| 2006-04-21 | 5,740 | 5,750 | 5,700 | 5,700 | 900 | 712.50 |
| 2006-04-20 | 5,750 | 5,750 | 5,650 | 5,650 | 3,500 | 706.25 |
| 2006-04-19 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 718.75 |
| 2006-04-18 | 5,650 | 5,750 | 5,650 | 5,750 | 300 | 718.75 |
| 2006-04-17 | 5,700 | 5,750 | 5,700 | 5,700 | 1,200 | 712.50 |
| 2006-04-14 | 5,800 | 5,800 | 5,700 | 5,700 | 2,100 | 712.50 |
| 2006-04-13 | 5,780 | 5,780 | 5,750 | 5,750 | 1,700 | 718.75 |
| 2006-04-12 | 5,850 | 5,890 | 5,800 | 5,800 | 2,500 | 725 |
| 2006-04-11 | 5,950 | 5,950 | 5,780 | 5,850 | 1,400 | 731.25 |
| 2006-04-10 | 5,770 | 5,810 | 5,770 | 5,780 | 1,500 | 722.50 |
| 2006-04-07 | 5,950 | 5,980 | 5,950 | 5,970 | 1,100 | 746.25 |
| 2006-04-06 | 5,980 | 5,980 | 5,700 | 5,980 | 3,700 | 747.50 |
| 2006-04-05 | 6,000 | 6,000 | 5,930 | 5,950 | 1,200 | 743.75 |
| 2006-04-04 | 6,010 | 6,010 | 5,900 | 5,930 | 1,400 | 741.25 |
| 2006-04-03 | 6,000 | 6,150 | 5,980 | 6,000 | 7,400 | 750 |
| 2006-03-31 | 5,800 | 5,950 | 5,800 | 5,950 | 1,500 | 743.75 |
| 2006-03-30 | 5,900 | 5,900 | 5,850 | 5,850 | 800 | 731.25 |
| 2006-03-29 | 5,870 | 5,900 | 5,830 | 5,900 | 3,100 | 737.50 |
| 2006-03-28 | 5,630 | 5,800 | 5,430 | 5,800 | 4,100 | 725 |
| 2006-03-27 | 11,320 | 11,500 | 11,320 | 11,500 | 600 | 718.75 |
| 2006-03-24 | 11,300 | 11,300 | 11,300 | 11,300 | 1,100 | 706.25 |
| 2006-03-23 | 11,550 | 11,550 | 11,250 | 11,400 | 1,700 | 712.50 |
| 2006-03-22 | 11,340 | 11,430 | 11,250 | 11,400 | 1,600 | 712.50 |
| 2006-03-20 | 11,800 | 11,800 | 11,700 | 11,700 | 800 | 731.25 |
| 2006-03-17 | 11,250 | 11,600 | 11,250 | 11,600 | 2,200 | 725 |
| 2006-03-16 | 11,220 | 11,220 | 11,220 | 11,220 | 400 | 701.25 |
| 2006-03-15 | 11,300 | 11,300 | 11,220 | 11,220 | 1,700 | 701.25 |
| 2006-03-14 | 11,220 | 11,220 | 11,210 | 11,210 | 1,600 | 700.63 |
| 2006-03-13 | 11,220 | 11,220 | 11,210 | 11,210 | 600 | 700.63 |
| 2006-03-10 | 11,500 | 11,500 | 11,210 | 11,210 | 1,100 | 700.63 |
| 2006-03-09 | 10,630 | 11,500 | 10,630 | 11,500 | 1,400 | 718.75 |
| 2006-03-08 | 11,200 | 11,200 | 11,000 | 11,000 | 3,800 | 687.50 |
| 2006-03-07 | 11,300 | 11,300 | 11,200 | 11,300 | 1,400 | 706.25 |
| 2006-03-06 | 11,310 | 11,500 | 11,300 | 11,300 | 900 | 706.25 |
| 2006-03-03 | 11,200 | 11,310 | 11,200 | 11,300 | 1,800 | 706.25 |
| 2006-03-02 | 11,500 | 11,700 | 11,300 | 11,300 | 2,700 | 706.25 |
| 2006-03-01 | 11,690 | 11,690 | 11,600 | 11,690 | 900 | 730.63 |
| 2006-02-28 | 11,800 | 11,800 | 11,500 | 11,700 | 5,600 | 731.25 |
| 2006-02-27 | 11,760 | 11,850 | 11,750 | 11,750 | 3,900 | 734.38 |
| 2006-02-24 | 11,140 | 11,500 | 11,140 | 11,450 | 1,100 | 715.63 |
| 2006-02-23 | 10,910 | 11,300 | 10,910 | 11,110 | 4,100 | 694.38 |
| 2006-02-22 | 10,800 | 11,200 | 10,800 | 11,000 | 3,400 | 687.50 |
| 2006-02-21 | 10,300 | 10,500 | 10,250 | 10,500 | 2,600 | 656.25 |
| 2006-02-20 | 10,890 | 11,200 | 10,400 | 10,400 | 4,400 | 650 |
| 2006-02-17 | 10,850 | 11,000 | 10,500 | 10,890 | 3,500 | 680.63 |
| 2006-02-16 | 10,200 | 10,500 | 10,150 | 10,500 | 600 | 656.25 |
| 2006-02-15 | 11,100 | 11,100 | 10,200 | 10,200 | 700 | 637.50 |
| 2006-02-14 | 10,500 | 10,500 | 10,300 | 10,500 | 2,700 | 656.25 |
| 2006-02-13 | 10,520 | 10,520 | 10,100 | 10,490 | 3,600 | 655.63 |
| 2006-02-10 | 11,020 | 11,030 | 10,500 | 10,520 | 2,800 | 657.50 |
| 2006-02-09 | 11,310 | 11,310 | 11,300 | 11,300 | 700 | 706.25 |
| 2006-02-08 | 11,480 | 11,480 | 11,300 | 11,300 | 2,300 | 706.25 |
| 2006-02-07 | 11,600 | 11,600 | 11,380 | 11,380 | 2,200 | 711.25 |
| 2006-02-06 | 11,320 | 11,600 | 11,300 | 11,600 | 4,900 | 725 |
| 2006-02-03 | 11,300 | 11,500 | 11,100 | 11,300 | 8,800 | 706.25 |
| 2006-02-02 | 11,500 | 11,500 | 10,700 | 11,110 | 5,100 | 694.38 |
| 2006-02-01 | 11,340 | 11,530 | 11,200 | 11,400 | 6,700 | 712.50 |
| 2006-01-31 | 11,300 | 11,500 | 11,000 | 11,500 | 5,500 | 718.75 |
| 2006-01-30 | 11,850 | 12,300 | 11,300 | 11,600 | 30,200 | 725 |
| 2006-01-27 | 11,300 | 11,850 | 11,000 | 11,850 | 34,200 | 740.63 |
| 2006-01-26 | 10,330 | 11,300 | 10,330 | 11,210 | 26,600 | 700.63 |
| 2006-01-25 | 10,300 | 10,350 | 10,150 | 10,300 | 7,800 | 643.75 |
| 2006-01-24 | 10,040 | 10,330 | 10,030 | 10,100 | 12,000 | 631.25 |
| 2006-01-23 | 10,000 | 10,100 | 9,760 | 10,080 | 9,300 | 630 |
| 2006-01-20 | 10,000 | 10,090 | 10,000 | 10,010 | 5,300 | 625.63 |
| 2006-01-19 | 9,600 | 10,080 | 9,300 | 9,800 | 10,200 | 612.50 |
| 2006-01-18 | 9,800 | 9,900 | 9,600 | 9,720 | 9,000 | 607.50 |
| 2006-01-17 | 10,000 | 10,120 | 10,000 | 10,000 | 9,600 | 625 |
| 2006-01-16 | 10,110 | 10,150 | 10,000 | 10,140 | 6,700 | 633.75 |
| 2006-01-13 | 9,890 | 10,120 | 9,800 | 10,120 | 16,900 | 632.50 |
| 2006-01-12 | 9,800 | 9,930 | 9,610 | 9,930 | 6,400 | 620.63 |
| 2006-01-11 | 9,900 | 9,970 | 9,450 | 9,900 | 14,600 | 618.75 |
| 2006-01-10 | 10,010 | 10,020 | 9,970 | 9,990 | 8,700 | 624.38 |
| 2006-01-06 | 9,830 | 10,020 | 9,810 | 10,000 | 17,500 | 625 |
| 2006-01-05 | 10,000 | 10,000 | 9,800 | 9,890 | 21,400 | 618.13 |
| 2006-01-04 | 10,110 | 10,110 | 10,000 | 10,000 | 7,900 | 625 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
