6323 ローツェ(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 | 1,290 | 1,310 | 1,290 | 1,300 | 3,200 | 65 |
| 2006-12-28 | 1,310 | 1,310 | 1,283 | 1,283 | 6,700 | 64.15 |
| 2006-12-27 | 1,263 | 1,300 | 1,261 | 1,300 | 5,300 | 65 |
| 2006-12-26 | 1,260 | 1,260 | 1,251 | 1,253 | 12,700 | 62.65 |
| 2006-12-25 | 1,275 | 1,279 | 1,260 | 1,260 | 15,500 | 63 |
| 2006-12-22 | 1,316 | 1,316 | 1,252 | 1,290 | 10,500 | 64.50 |
| 2006-12-21 | 1,312 | 1,325 | 1,310 | 1,325 | 14,200 | 66.25 |
| 2006-12-20 | 1,319 | 1,328 | 1,310 | 1,325 | 16,200 | 66.25 |
| 2006-12-19 | 1,340 | 1,350 | 1,310 | 1,329 | 26,000 | 66.45 |
| 2006-12-18 | 1,320 | 1,350 | 1,300 | 1,340 | 30,700 | 67 |
| 2006-12-15 | 1,335 | 1,335 | 1,295 | 1,300 | 14,800 | 65 |
| 2006-12-14 | 1,273 | 1,360 | 1,273 | 1,319 | 83,300 | 65.95 |
| 2006-12-13 | 1,240 | 1,250 | 1,235 | 1,250 | 19,200 | 62.50 |
| 2006-12-12 | 1,230 | 1,245 | 1,220 | 1,240 | 21,000 | 62 |
| 2006-12-11 | 1,201 | 1,220 | 1,201 | 1,220 | 4,300 | 61 |
| 2006-12-08 | 1,205 | 1,210 | 1,200 | 1,208 | 3,900 | 60.40 |
| 2006-12-07 | 1,220 | 1,230 | 1,207 | 1,207 | 5,500 | 60.35 |
| 2006-12-06 | 1,219 | 1,220 | 1,200 | 1,220 | 7,500 | 61 |
| 2006-12-05 | 1,234 | 1,235 | 1,198 | 1,221 | 17,900 | 61.05 |
| 2006-12-04 | 1,195 | 1,230 | 1,195 | 1,215 | 46,000 | 60.75 |
| 2006-12-01 | 1,181 | 1,195 | 1,180 | 1,181 | 9,700 | 59.05 |
| 2006-11-30 | 1,180 | 1,190 | 1,180 | 1,181 | 4,600 | 59.05 |
| 2006-11-29 | 1,149 | 1,180 | 1,149 | 1,180 | 4,600 | 59 |
| 2006-11-28 | 1,167 | 1,167 | 1,164 | 1,165 | 600 | 58.25 |
| 2006-11-27 | 1,120 | 1,165 | 1,110 | 1,150 | 500 | 57.50 |
| 2006-11-24 | 1,140 | 1,165 | 1,103 | 1,115 | 3,800 | 55.75 |
| 2006-11-22 | 1,070 | 1,100 | 1,070 | 1,100 | 3,200 | 55 |
| 2006-11-21 | 1,090 | 1,110 | 1,070 | 1,110 | 7,500 | 55.50 |
| 2006-11-20 | 1,145 | 1,145 | 1,100 | 1,100 | 25,900 | 55 |
| 2006-11-17 | 1,150 | 1,155 | 1,137 | 1,155 | 8,400 | 57.75 |
| 2006-11-16 | 1,142 | 1,159 | 1,141 | 1,159 | 9,300 | 57.95 |
| 2006-11-15 | 1,153 | 1,160 | 1,150 | 1,151 | 5,200 | 57.55 |
| 2006-11-14 | 1,150 | 1,158 | 1,150 | 1,154 | 8,300 | 57.70 |
| 2006-11-13 | 1,165 | 1,165 | 1,148 | 1,148 | 15,000 | 57.40 |
| 2006-11-10 | 1,205 | 1,205 | 1,176 | 1,176 | 5,200 | 58.80 |
| 2006-11-09 | 1,181 | 1,200 | 1,181 | 1,200 | 7,700 | 60 |
| 2006-11-08 | 1,210 | 1,215 | 1,190 | 1,191 | 21,600 | 59.55 |
| 2006-11-07 | 1,214 | 1,220 | 1,210 | 1,215 | 12,000 | 60.75 |
| 2006-11-06 | 1,210 | 1,215 | 1,210 | 1,210 | 14,600 | 60.50 |
| 2006-11-02 | 1,205 | 1,220 | 1,201 | 1,210 | 33,200 | 60.50 |
| 2006-11-01 | 1,190 | 1,220 | 1,190 | 1,220 | 52,700 | 61 |
| 2006-10-31 | 1,190 | 1,207 | 1,180 | 1,200 | 41,600 | 60 |
| 2006-10-30 | 1,190 | 1,206 | 1,190 | 1,199 | 60,400 | 59.95 |
| 2006-10-27 | 1,159 | 1,184 | 1,159 | 1,175 | 34,300 | 58.75 |
| 2006-10-26 | 1,130 | 1,160 | 1,126 | 1,150 | 30,600 | 57.50 |
| 2006-10-25 | 1,140 | 1,140 | 1,124 | 1,124 | 3,500 | 56.20 |
| 2006-10-24 | 1,133 | 1,140 | 1,130 | 1,139 | 7,700 | 56.95 |
| 2006-10-23 | 1,132 | 1,138 | 1,110 | 1,126 | 5,900 | 56.30 |
| 2006-10-20 | 1,125 | 1,144 | 1,125 | 1,141 | 8,200 | 57.05 |
| 2006-10-19 | 1,105 | 1,151 | 1,105 | 1,138 | 20,500 | 56.90 |
| 2006-10-18 | 1,095 | 1,117 | 1,085 | 1,117 | 7,300 | 55.85 |
| 2006-10-17 | 1,120 | 1,120 | 1,095 | 1,096 | 8,700 | 54.80 |
| 2006-10-16 | 1,125 | 1,130 | 1,088 | 1,112 | 27,000 | 55.60 |
| 2006-10-13 | 1,115 | 1,166 | 1,115 | 1,165 | 12,800 | 58.25 |
| 2006-10-12 | 1,084 | 1,115 | 1,065 | 1,115 | 6,000 | 55.75 |
| 2006-10-11 | 1,130 | 1,130 | 1,100 | 1,123 | 14,900 | 56.15 |
| 2006-10-10 | 1,149 | 1,172 | 1,135 | 1,135 | 8,900 | 56.75 |
| 2006-10-06 | 1,173 | 1,178 | 1,152 | 1,178 | 3,300 | 58.90 |
| 2006-10-05 | 1,170 | 1,190 | 1,161 | 1,171 | 6,500 | 58.55 |
| 2006-10-04 | 1,201 | 1,201 | 1,171 | 1,180 | 9,100 | 59 |
| 2006-10-03 | 1,180 | 1,210 | 1,158 | 1,210 | 39,800 | 60.50 |
| 2006-10-02 | 1,149 | 1,184 | 1,148 | 1,172 | 13,300 | 58.60 |
| 2006-09-29 | 1,135 | 1,150 | 1,102 | 1,150 | 5,400 | 57.50 |
| 2006-09-28 | 1,105 | 1,130 | 1,100 | 1,130 | 7,600 | 56.50 |
| 2006-09-27 | 1,085 | 1,090 | 1,063 | 1,090 | 5,500 | 54.50 |
| 2006-09-26 | 1,090 | 1,100 | 1,075 | 1,075 | 4,700 | 53.75 |
| 2006-09-25 | 1,100 | 1,100 | 1,085 | 1,090 | 17,100 | 54.50 |
| 2006-09-22 | 1,075 | 1,130 | 1,071 | 1,130 | 7,700 | 56.50 |
| 2006-09-21 | 1,082 | 1,118 | 1,081 | 1,100 | 4,200 | 55 |
| 2006-09-20 | 1,100 | 1,100 | 1,071 | 1,090 | 12,000 | 54.50 |
| 2006-09-19 | 1,141 | 1,141 | 1,096 | 1,100 | 18,400 | 55 |
| 2006-09-15 | 1,169 | 1,169 | 1,130 | 1,144 | 9,200 | 57.20 |
| 2006-09-14 | 1,157 | 1,190 | 1,157 | 1,165 | 13,200 | 58.25 |
| 2006-09-13 | 1,180 | 1,180 | 1,140 | 1,150 | 4,200 | 57.50 |
| 2006-09-12 | 1,169 | 1,170 | 1,153 | 1,170 | 2,700 | 58.50 |
| 2006-09-11 | 1,193 | 1,193 | 1,163 | 1,170 | 6,600 | 58.50 |
| 2006-09-08 | 1,179 | 1,207 | 1,165 | 1,192 | 29,600 | 59.60 |
| 2006-09-07 | 1,192 | 1,192 | 1,160 | 1,191 | 11,900 | 59.55 |
| 2006-09-06 | 1,208 | 1,210 | 1,196 | 1,196 | 12,900 | 59.80 |
| 2006-09-05 | 1,207 | 1,218 | 1,200 | 1,215 | 32,300 | 60.75 |
| 2006-09-04 | 1,160 | 1,220 | 1,160 | 1,201 | 21,500 | 60.05 |
| 2006-09-01 | 1,145 | 1,150 | 1,140 | 1,145 | 5,100 | 57.25 |
| 2006-08-31 | 1,150 | 1,165 | 1,136 | 1,145 | 6,900 | 57.25 |
| 2006-08-30 | 1,162 | 1,165 | 1,146 | 1,165 | 4,500 | 58.25 |
| 2006-08-29 | 1,187 | 1,187 | 1,160 | 1,165 | 2,900 | 58.25 |
| 2006-08-28 | 1,208 | 1,208 | 1,190 | 1,190 | 8,300 | 59.50 |
| 2006-08-25 | 1,214 | 1,214 | 1,200 | 1,210 | 7,600 | 60.50 |
| 2006-08-24 | 1,215 | 1,215 | 1,206 | 1,214 | 9,900 | 60.70 |
| 2006-08-23 | 1,183 | 1,230 | 1,182 | 1,215 | 15,100 | 60.75 |
| 2006-08-22 | 1,183 | 1,191 | 1,180 | 1,181 | 7,600 | 59.05 |
| 2006-08-21 | 1,203 | 1,213 | 1,185 | 1,185 | 6,000 | 59.25 |
| 2006-08-18 | 1,215 | 1,235 | 1,202 | 1,205 | 7,600 | 60.25 |
| 2006-08-17 | 1,220 | 1,241 | 1,220 | 1,235 | 14,100 | 61.75 |
| 2006-08-16 | 1,250 | 1,250 | 1,211 | 1,235 | 32,100 | 61.75 |
| 2006-08-15 | 1,240 | 1,260 | 1,230 | 1,241 | 39,100 | 62.05 |
| 2006-08-14 | 1,152 | 1,250 | 1,152 | 1,210 | 31,600 | 60.50 |
| 2006-08-11 | 1,150 | 1,170 | 1,130 | 1,152 | 13,700 | 57.60 |
| 2006-08-10 | 1,145 | 1,150 | 1,137 | 1,150 | 7,500 | 57.50 |
| 2006-08-09 | 1,160 | 1,175 | 1,138 | 1,150 | 13,900 | 57.50 |
| 2006-08-08 | 1,140 | 1,180 | 1,140 | 1,150 | 14,800 | 57.50 |
| 2006-08-07 | 1,188 | 1,190 | 1,130 | 1,130 | 28,000 | 56.50 |
| 2006-08-04 | 1,220 | 1,220 | 1,180 | 1,190 | 23,000 | 59.50 |
| 2006-08-03 | 1,172 | 1,205 | 1,172 | 1,205 | 34,200 | 60.25 |
| 2006-08-02 | 1,179 | 1,179 | 1,160 | 1,166 | 20,500 | 58.30 |
| 2006-08-01 | 1,175 | 1,208 | 1,163 | 1,179 | 68,700 | 58.95 |
| 2006-07-31 | 1,109 | 1,184 | 1,109 | 1,167 | 46,500 | 58.35 |
| 2006-07-28 | 1,046 | 1,100 | 1,012 | 1,094 | 37,800 | 54.70 |
| 2006-07-27 | 1,010 | 1,045 | 1,010 | 1,026 | 11,100 | 51.30 |
| 2006-07-26 | 1,078 | 1,078 | 1,010 | 1,040 | 12,200 | 52 |
| 2006-07-25 | 1,085 | 1,090 | 1,040 | 1,050 | 21,900 | 52.50 |
| 2006-07-24 | 1,016 | 1,030 | 985 | 1,030 | 30,500 | 51.50 |
| 2006-07-21 | 1,000 | 1,050 | 1,000 | 1,016 | 45,700 | 50.80 |
| 2006-07-20 | 990 | 1,060 | 982 | 1,060 | 115,700 | 53 |
| 2006-07-19 | 990 | 1,000 | 937 | 960 | 126,000 | 48 |
| 2006-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 125,300 | 50.50 |
| 2006-07-14 | 930 | 930 | 910 | 910 | 16,900 | 45.50 |
| 2006-07-13 | 961 | 970 | 930 | 930 | 16,900 | 46.50 |
| 2006-07-12 | 975 | 1,000 | 960 | 1,000 | 4,300 | 50 |
| 2006-07-11 | 971 | 985 | 970 | 985 | 1,600 | 49.25 |
| 2006-07-10 | 980 | 990 | 970 | 990 | 5,300 | 49.50 |
| 2006-07-07 | 1,000 | 1,001 | 990 | 999 | 8,100 | 49.95 |
| 2006-07-06 | 991 | 1,000 | 985 | 1,000 | 7,900 | 50 |
| 2006-07-05 | 999 | 999 | 980 | 990 | 7,900 | 49.50 |
| 2006-07-04 | 1,008 | 1,008 | 1,000 | 1,001 | 2,700 | 50.05 |
| 2006-07-03 | 1,010 | 1,010 | 1,000 | 1,000 | 22,400 | 50 |
| 2006-06-30 | 1,012 | 1,020 | 1,000 | 1,001 | 12,900 | 50.05 |
| 2006-06-29 | 1,007 | 1,015 | 968 | 1,010 | 11,100 | 50.50 |
| 2006-06-28 | 990 | 1,020 | 988 | 1,010 | 13,900 | 50.50 |
| 2006-06-27 | 1,009 | 1,010 | 1,009 | 1,010 | 3,400 | 50.50 |
| 2006-06-26 | 1,000 | 1,010 | 990 | 1,010 | 5,300 | 50.50 |
| 2006-06-23 | 1,000 | 1,005 | 980 | 1,005 | 14,200 | 50.25 |
| 2006-06-22 | 1,000 | 1,006 | 995 | 1,005 | 7,500 | 50.25 |
| 2006-06-21 | 990 | 1,010 | 990 | 990 | 1,100 | 49.50 |
| 2006-06-20 | 976 | 1,005 | 976 | 1,005 | 10,300 | 50.25 |
| 2006-06-19 | 982 | 1,010 | 981 | 1,004 | 4,400 | 50.20 |
| 2006-06-16 | 1,000 | 1,020 | 980 | 980 | 16,100 | 49 |
| 2006-06-15 | 962 | 970 | 955 | 958 | 5,100 | 47.90 |
| 2006-06-14 | 930 | 950 | 915 | 950 | 6,900 | 47.50 |
| 2006-06-13 | 990 | 990 | 940 | 940 | 4,000 | 47 |
| 2006-06-12 | 967 | 967 | 950 | 950 | 5,000 | 47.50 |
| 2006-06-09 | 921 | 960 | 921 | 957 | 7,700 | 47.85 |
| 2006-06-08 | 952 | 952 | 860 | 915 | 46,800 | 45.75 |
| 2006-06-07 | 980 | 980 | 957 | 960 | 13,800 | 48 |
| 2006-06-06 | 990 | 995 | 980 | 995 | 4,400 | 49.75 |
| 2006-06-05 | 980 | 1,010 | 980 | 1,010 | 12,100 | 50.50 |
| 2006-06-02 | 980 | 980 | 920 | 960 | 10,900 | 48 |
| 2006-06-01 | 985 | 1,000 | 985 | 995 | 28,000 | 49.75 |
| 2006-05-31 | 1,000 | 1,010 | 976 | 985 | 14,000 | 49.25 |
| 2006-05-30 | 1,060 | 1,060 | 1,005 | 1,030 | 8,300 | 51.50 |
| 2006-05-29 | 1,090 | 1,090 | 1,070 | 1,070 | 900 | 53.50 |
| 2006-05-26 | 1,090 | 1,090 | 1,050 | 1,080 | 16,100 | 54 |
| 2006-05-25 | 1,087 | 1,100 | 1,070 | 1,070 | 23,500 | 53.50 |
| 2006-05-24 | 1,089 | 1,090 | 1,050 | 1,063 | 13,700 | 53.15 |
| 2006-05-23 | 1,070 | 1,090 | 1,040 | 1,090 | 23,200 | 54.50 |
| 2006-05-22 | 1,090 | 1,160 | 1,090 | 1,090 | 2,600 | 54.50 |
| 2006-05-19 | 1,067 | 1,100 | 1,067 | 1,090 | 11,700 | 54.50 |
| 2006-05-18 | 1,089 | 1,089 | 1,045 | 1,087 | 5,500 | 54.35 |
| 2006-05-17 | 1,100 | 1,120 | 1,070 | 1,099 | 10,300 | 54.95 |
| 2006-05-16 | 1,130 | 1,150 | 1,100 | 1,100 | 5,200 | 55 |
| 2006-05-15 | 1,090 | 1,150 | 1,090 | 1,150 | 2,800 | 57.50 |
| 2006-05-12 | 1,149 | 1,160 | 1,135 | 1,150 | 14,700 | 57.50 |
| 2006-05-11 | 1,235 | 1,235 | 1,106 | 1,106 | 10,900 | 55.30 |
| 2006-05-10 | 1,245 | 1,255 | 1,240 | 1,245 | 2,900 | 62.25 |
| 2006-05-09 | 1,290 | 1,290 | 1,281 | 1,285 | 29,700 | 64.25 |
| 2006-05-08 | 1,298 | 1,300 | 1,251 | 1,298 | 40,800 | 64.90 |
| 2006-05-02 | 1,221 | 1,269 | 1,221 | 1,262 | 14,100 | 63.10 |
| 2006-05-01 | 1,230 | 1,230 | 1,215 | 1,218 | 12,600 | 60.90 |
| 2006-04-28 | 1,270 | 1,290 | 1,218 | 1,218 | 27,700 | 60.90 |
| 2006-04-27 | 1,183 | 1,265 | 1,182 | 1,265 | 27,100 | 63.25 |
| 2006-04-26 | 1,190 | 1,210 | 1,157 | 1,180 | 40,200 | 59 |
| 2006-04-25 | 1,042 | 1,160 | 1,042 | 1,130 | 29,600 | 56.50 |
| 2006-04-24 | 1,150 | 1,150 | 1,070 | 1,101 | 34,100 | 55.05 |
| 2006-04-21 | 1,270 | 1,270 | 1,193 | 1,221 | 29,300 | 61.05 |
| 2006-04-20 | 1,290 | 1,290 | 1,250 | 1,270 | 15,600 | 63.50 |
| 2006-04-19 | 1,272 | 1,305 | 1,270 | 1,270 | 16,500 | 63.50 |
| 2006-04-18 | 1,259 | 1,280 | 1,180 | 1,268 | 43,700 | 63.40 |
| 2006-04-17 | 1,320 | 1,321 | 1,280 | 1,280 | 36,500 | 64 |
| 2006-04-14 | 1,300 | 1,302 | 1,281 | 1,300 | 44,100 | 65 |
| 2006-04-13 | 1,300 | 1,320 | 1,250 | 1,280 | 48,600 | 64 |
| 2006-04-12 | 1,300 | 1,310 | 1,290 | 1,300 | 43,000 | 65 |
| 2006-04-11 | 1,330 | 1,353 | 1,281 | 1,310 | 100,300 | 65.50 |
| 2006-04-10 | 1,270 | 1,305 | 1,268 | 1,290 | 62,700 | 64.50 |
| 2006-04-07 | 1,239 | 1,280 | 1,239 | 1,269 | 52,100 | 63.45 |
| 2006-04-06 | 1,170 | 1,240 | 1,162 | 1,240 | 78,300 | 62 |
| 2006-04-05 | 1,170 | 1,210 | 1,160 | 1,160 | 62,700 | 58 |
| 2006-04-04 | 1,151 | 1,170 | 1,149 | 1,150 | 54,500 | 57.50 |
| 2006-04-03 | 1,131 | 1,160 | 1,124 | 1,140 | 25,100 | 57 |
| 2006-03-31 | 1,116 | 1,133 | 1,103 | 1,125 | 24,900 | 56.25 |
| 2006-03-30 | 1,040 | 1,118 | 1,040 | 1,112 | 41,900 | 55.60 |
| 2006-03-29 | 1,040 | 1,040 | 1,022 | 1,022 | 6,900 | 51.10 |
| 2006-03-28 | 1,040 | 1,040 | 1,020 | 1,024 | 900 | 51.20 |
| 2006-03-27 | 1,030 | 1,030 | 1,010 | 1,020 | 3,600 | 51 |
| 2006-03-24 | 1,045 | 1,045 | 1,035 | 1,035 | 2,000 | 51.75 |
| 2006-03-23 | 1,013 | 1,030 | 1,010 | 1,030 | 11,400 | 51.50 |
| 2006-03-22 | 1,029 | 1,029 | 1,010 | 1,010 | 2,200 | 50.50 |
| 2006-03-20 | 1,020 | 1,038 | 1,013 | 1,020 | 16,300 | 51 |
| 2006-03-17 | 999 | 1,000 | 998 | 1,000 | 18,600 | 50 |
| 2006-03-16 | 991 | 1,000 | 990 | 990 | 8,100 | 49.50 |
| 2006-03-15 | 1,000 | 1,000 | 995 | 995 | 2,700 | 49.75 |
| 2006-03-14 | 991 | 1,000 | 990 | 990 | 5,700 | 49.50 |
| 2006-03-13 | 996 | 1,010 | 992 | 1,010 | 7,300 | 50.50 |
| 2006-03-10 | 971 | 1,000 | 970 | 995 | 7,600 | 49.75 |
| 2006-03-09 | 970 | 980 | 970 | 974 | 8,100 | 48.70 |
| 2006-03-08 | 980 | 980 | 980 | 980 | 300 | 49 |
| 2006-03-07 | 1,000 | 1,000 | 980 | 980 | 1,100 | 49 |
| 2006-03-06 | 1,000 | 1,000 | 995 | 995 | 1,300 | 49.75 |
| 2006-03-03 | 979 | 1,000 | 975 | 1,000 | 28,100 | 50 |
| 2006-03-02 | 1,000 | 1,000 | 980 | 984 | 16,500 | 49.20 |
| 2006-03-01 | 1,039 | 1,039 | 1,000 | 1,019 | 3,700 | 50.95 |
| 2006-02-28 | 1,030 | 1,050 | 1,010 | 1,050 | 3,900 | 52.50 |
| 2006-02-27 | 1,067 | 1,068 | 1,013 | 1,068 | 4,500 | 53.40 |
| 2006-02-24 | 1,068 | 1,070 | 1,035 | 1,070 | 8,900 | 53.50 |
| 2006-02-23 | 1,005 | 1,029 | 1,000 | 1,028 | 2,600 | 51.40 |
| 2006-02-22 | 975 | 990 | 970 | 990 | 4,800 | 49.50 |
| 2006-02-21 | 920 | 950 | 911 | 935 | 9,400 | 46.75 |
| 2006-02-20 | 970 | 970 | 915 | 930 | 17,800 | 46.50 |
| 2006-02-17 | 1,045 | 1,045 | 980 | 980 | 16,900 | 49 |
| 2006-02-16 | 1,060 | 1,060 | 1,045 | 1,060 | 1,300 | 53 |
| 2006-02-15 | 1,080 | 1,100 | 1,060 | 1,060 | 6,400 | 53 |
| 2006-02-14 | 1,032 | 1,061 | 1,030 | 1,060 | 33,800 | 53 |
| 2006-02-13 | 1,180 | 1,180 | 1,052 | 1,052 | 18,700 | 52.60 |
| 2006-02-10 | 1,209 | 1,209 | 1,161 | 1,180 | 10,200 | 59 |
| 2006-02-09 | 1,201 | 1,210 | 1,190 | 1,200 | 25,900 | 60 |
| 2006-02-08 | 1,200 | 1,218 | 1,200 | 1,200 | 37,100 | 60 |
| 2006-02-07 | 1,190 | 1,200 | 1,175 | 1,200 | 24,800 | 60 |
| 2006-02-06 | 1,200 | 1,200 | 1,171 | 1,190 | 2,200 | 59.50 |
| 2006-02-03 | 1,156 | 1,196 | 1,156 | 1,180 | 9,900 | 59 |
| 2006-02-02 | 1,193 | 1,193 | 1,151 | 1,152 | 25,800 | 57.60 |
| 2006-02-01 | 1,205 | 1,210 | 1,198 | 1,198 | 9,300 | 59.90 |
| 2006-01-31 | 1,230 | 1,230 | 1,200 | 1,218 | 29,500 | 60.90 |
| 2006-01-30 | 1,249 | 1,249 | 1,210 | 1,220 | 36,400 | 61 |
| 2006-01-27 | 1,226 | 1,235 | 1,206 | 1,220 | 32,000 | 61 |
| 2006-01-26 | 1,200 | 1,249 | 1,190 | 1,200 | 73,400 | 60 |
| 2006-01-25 | 1,149 | 1,170 | 1,149 | 1,160 | 20,000 | 58 |
| 2006-01-24 | 1,115 | 1,160 | 1,110 | 1,110 | 26,500 | 55.50 |
| 2006-01-23 | 1,145 | 1,160 | 1,105 | 1,125 | 33,300 | 56.25 |
| 2006-01-20 | 1,180 | 1,190 | 1,150 | 1,185 | 53,600 | 59.25 |
| 2006-01-19 | 1,052 | 1,160 | 1,052 | 1,140 | 28,700 | 57 |
| 2006-01-18 | 1,086 | 1,086 | 1,000 | 1,083 | 75,200 | 54.15 |
| 2006-01-17 | 1,150 | 1,185 | 1,120 | 1,146 | 81,500 | 57.30 |
| 2006-01-16 | 1,170 | 1,195 | 1,150 | 1,179 | 103,200 | 58.95 |
| 2006-01-13 | 1,120 | 1,140 | 1,110 | 1,137 | 90,600 | 56.85 |
| 2006-01-12 | 1,050 | 1,180 | 1,050 | 1,111 | 148,300 | 55.55 |
| 2006-01-11 | 1,050 | 1,050 | 1,021 | 1,030 | 28,200 | 51.50 |
| 2006-01-10 | 1,020 | 1,060 | 1,012 | 1,038 | 88,200 | 51.90 |
| 2006-01-06 | 1,017 | 1,017 | 991 | 1,000 | 60,400 | 50 |
| 2006-01-05 | 998 | 1,000 | 991 | 1,000 | 44,000 | 50 |
| 2006-01-04 | 990 | 990 | 976 | 984 | 6,800 | 49.20 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
