6648 (株)かわでん 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 | 159,000 | 159,000 | 159,000 | 159,000 | 15 | 1,590 |
| 2006-12-28 | 160,000 | 160,000 | 159,000 | 159,000 | 13 | 1,590 |
| 2006-12-27 | 158,000 | 159,000 | 158,000 | 159,000 | 19 | 1,590 |
| 2006-12-26 | 159,000 | 160,000 | 158,000 | 159,000 | 46 | 1,590 |
| 2006-12-25 | 160,000 | 162,000 | 158,000 | 159,000 | 62 | 1,590 |
| 2006-12-22 | 161,000 | 162,000 | 160,000 | 160,000 | 31 | 1,600 |
| 2006-12-21 | 160,000 | 161,000 | 159,000 | 161,000 | 30 | 1,610 |
| 2006-12-20 | 158,000 | 160,000 | 158,000 | 160,000 | 16 | 1,600 |
| 2006-12-19 | 158,000 | 159,000 | 158,000 | 158,000 | 43 | 1,580 |
| 2006-12-18 | 160,000 | 160,000 | 157,000 | 159,000 | 114 | 1,590 |
| 2006-12-15 | 158,000 | 159,000 | 158,000 | 159,000 | 59 | 1,590 |
| 2006-12-14 | 158,000 | 159,000 | 158,000 | 159,000 | 11 | 1,590 |
| 2006-12-13 | 160,000 | 160,000 | 158,000 | 158,000 | 18 | 1,580 |
| 2006-12-12 | 159,000 | 160,000 | 159,000 | 160,000 | 9 | 1,600 |
| 2006-12-11 | 160,000 | 160,000 | 158,000 | 158,000 | 4 | 1,580 |
| 2006-12-08 | 157,000 | 158,000 | 157,000 | 158,000 | 16 | 1,580 |
| 2006-12-07 | 157,000 | 157,000 | 157,000 | 157,000 | 23 | 1,570 |
| 2006-12-06 | 157,000 | 157,000 | 156,000 | 157,000 | 9 | 1,570 |
| 2006-12-05 | 155,000 | 157,000 | 155,000 | 157,000 | 31 | 1,570 |
| 2006-12-04 | 155,000 | 156,000 | 155,000 | 155,000 | 21 | 1,550 |
| 2006-12-01 | 154,000 | 155,000 | 154,000 | 155,000 | 16 | 1,550 |
| 2006-11-30 | 154,000 | 155,000 | 153,000 | 155,000 | 30 | 1,550 |
| 2006-11-29 | 153,000 | 155,000 | 153,000 | 154,000 | 23 | 1,540 |
| 2006-11-28 | 152,000 | 156,000 | 152,000 | 153,000 | 51 | 1,530 |
| 2006-11-27 | 152,000 | 152,000 | 152,000 | 152,000 | 17 | 1,520 |
| 2006-11-24 | 152,000 | 152,000 | 151,000 | 152,000 | 36 | 1,520 |
| 2006-11-22 | 150,000 | 152,000 | 150,000 | 152,000 | 21 | 1,520 |
| 2006-11-21 | 151,000 | 153,000 | 150,000 | 151,000 | 51 | 1,510 |
| 2006-11-20 | 155,000 | 155,000 | 152,000 | 152,000 | 30 | 1,520 |
| 2006-11-17 | 155,000 | 157,000 | 155,000 | 155,000 | 41 | 1,550 |
| 2006-11-16 | 158,000 | 158,000 | 155,000 | 156,000 | 42 | 1,560 |
| 2006-11-15 | 158,000 | 158,000 | 148,000 | 156,000 | 101 | 1,560 |
| 2006-11-14 | 159,000 | 160,000 | 158,000 | 158,000 | 32 | 1,580 |
| 2006-11-13 | 159,000 | 160,000 | 158,000 | 159,000 | 14 | 1,590 |
| 2006-11-10 | 159,000 | 160,000 | 159,000 | 160,000 | 12 | 1,600 |
| 2006-11-09 | 161,000 | 161,000 | 158,000 | 159,000 | 60 | 1,590 |
| 2006-11-08 | 163,000 | 163,000 | 160,000 | 163,000 | 56 | 1,630 |
| 2006-11-07 | 163,000 | 163,000 | 161,000 | 163,000 | 32 | 1,630 |
| 2006-11-06 | 163,000 | 163,000 | 162,000 | 162,000 | 16 | 1,620 |
| 2006-11-02 | 163,000 | 163,000 | 163,000 | 163,000 | 13 | 1,630 |
| 2006-11-01 | 162,000 | 163,000 | 162,000 | 163,000 | 5 | 1,630 |
| 2006-10-31 | 162,000 | 163,000 | 162,000 | 163,000 | 6 | 1,630 |
| 2006-10-30 | 163,000 | 164,000 | 163,000 | 163,000 | 8 | 1,630 |
| 2006-10-27 | 163,000 | 163,000 | 163,000 | 163,000 | 15 | 1,630 |
| 2006-10-26 | 163,000 | 164,000 | 162,000 | 163,000 | 27 | 1,630 |
| 2006-10-25 | 164,000 | 164,000 | 163,000 | 163,000 | 35 | 1,630 |
| 2006-10-24 | 164,000 | 164,000 | 163,000 | 164,000 | 18 | 1,640 |
| 2006-10-23 | 164,000 | 164,000 | 163,000 | 163,000 | 5 | 1,630 |
| 2006-10-20 | 162,000 | 163,000 | 162,000 | 163,000 | 30 | 1,630 |
| 2006-10-19 | 164,000 | 164,000 | 162,000 | 163,000 | 30 | 1,630 |
| 2006-10-18 | 161,000 | 162,000 | 161,000 | 162,000 | 19 | 1,620 |
| 2006-10-17 | 162,000 | 162,000 | 162,000 | 162,000 | 15 | 1,620 |
| 2006-10-16 | 161,000 | 162,000 | 160,000 | 162,000 | 29 | 1,620 |
| 2006-10-13 | 161,000 | 161,000 | 160,000 | 160,000 | 14 | 1,600 |
| 2006-10-12 | 160,000 | 161,000 | 160,000 | 160,000 | 32 | 1,600 |
| 2006-10-11 | 161,000 | 162,000 | 160,000 | 161,000 | 31 | 1,610 |
| 2006-10-10 | 162,000 | 163,000 | 161,000 | 161,000 | 21 | 1,610 |
| 2006-10-06 | 164,000 | 164,000 | 162,000 | 163,000 | 16 | 1,630 |
| 2006-10-05 | 162,000 | 163,000 | 162,000 | 163,000 | 5 | 1,630 |
| 2006-10-04 | 164,000 | 164,000 | 162,000 | 162,000 | 23 | 1,620 |
| 2006-10-03 | 164,000 | 164,000 | 163,000 | 164,000 | 19 | 1,640 |
| 2006-10-02 | 164,000 | 164,000 | 162,000 | 163,000 | 15 | 1,630 |
| 2006-09-29 | 164,000 | 165,000 | 163,000 | 164,000 | 19 | 1,640 |
| 2006-09-28 | 163,000 | 164,000 | 163,000 | 164,000 | 21 | 1,640 |
| 2006-09-27 | 164,000 | 164,000 | 161,000 | 163,000 | 49 | 1,630 |
| 2006-09-26 | 165,000 | 165,000 | 161,000 | 164,000 | 36 | 1,640 |
| 2006-09-25 | 168,000 | 168,000 | 167,000 | 167,000 | 50 | 1,670 |
| 2006-09-22 | 168,000 | 168,000 | 167,000 | 168,000 | 23 | 1,680 |
| 2006-09-21 | 169,000 | 169,000 | 167,000 | 167,000 | 41 | 1,670 |
| 2006-09-20 | 168,000 | 169,000 | 168,000 | 169,000 | 13 | 1,690 |
| 2006-09-19 | 168,000 | 169,000 | 168,000 | 169,000 | 14 | 1,690 |
| 2006-09-15 | 167,000 | 168,000 | 167,000 | 167,000 | 27 | 1,670 |
| 2006-09-14 | 168,000 | 168,000 | 167,000 | 167,000 | 42 | 1,670 |
| 2006-09-13 | 168,000 | 168,000 | 167,000 | 168,000 | 35 | 1,680 |
| 2006-09-12 | 168,000 | 169,000 | 167,000 | 168,000 | 27 | 1,680 |
| 2006-09-11 | 168,000 | 168,000 | 168,000 | 168,000 | 17 | 1,680 |
| 2006-09-08 | 168,000 | 169,000 | 168,000 | 168,000 | 44 | 1,680 |
| 2006-09-07 | 168,000 | 168,000 | 168,000 | 168,000 | 34 | 1,680 |
| 2006-09-06 | 170,000 | 170,000 | 169,000 | 169,000 | 23 | 1,690 |
| 2006-09-05 | 169,000 | 169,000 | 169,000 | 169,000 | 22 | 1,690 |
| 2006-09-04 | 169,000 | 170,000 | 169,000 | 169,000 | 5 | 1,690 |
| 2006-09-01 | 171,000 | 171,000 | 166,000 | 169,000 | 68 | 1,690 |
| 2006-08-31 | 170,000 | 172,000 | 170,000 | 171,000 | 27 | 1,710 |
| 2006-08-30 | 171,000 | 171,000 | 171,000 | 171,000 | 27 | 1,710 |
| 2006-08-29 | 171,000 | 172,000 | 169,000 | 171,000 | 59 | 1,710 |
| 2006-08-28 | 173,000 | 173,000 | 171,000 | 171,000 | 31 | 1,710 |
| 2006-08-25 | 171,000 | 172,000 | 171,000 | 171,000 | 43 | 1,710 |
| 2006-08-24 | 173,000 | 173,000 | 171,000 | 171,000 | 59 | 1,710 |
| 2006-08-23 | 170,000 | 173,000 | 170,000 | 173,000 | 85 | 1,730 |
| 2006-08-22 | 170,000 | 170,000 | 169,000 | 169,000 | 32 | 1,690 |
| 2006-08-21 | 170,000 | 171,000 | 169,000 | 169,000 | 47 | 1,690 |
| 2006-08-18 | 169,000 | 170,000 | 168,000 | 170,000 | 30 | 1,700 |
| 2006-08-17 | 169,000 | 170,000 | 168,000 | 168,000 | 50 | 1,680 |
| 2006-08-16 | 166,000 | 169,000 | 166,000 | 169,000 | 84 | 1,690 |
| 2006-08-15 | 167,000 | 167,000 | 166,000 | 166,000 | 33 | 1,660 |
| 2006-08-14 | 166,000 | 167,000 | 166,000 | 167,000 | 36 | 1,670 |
| 2006-08-11 | 165,000 | 166,000 | 165,000 | 166,000 | 15 | 1,660 |
| 2006-08-10 | 166,000 | 166,000 | 165,000 | 165,000 | 18 | 1,650 |
| 2006-08-09 | 164,000 | 165,000 | 164,000 | 165,000 | 31 | 1,650 |
| 2006-08-08 | 167,000 | 167,000 | 164,000 | 164,000 | 16 | 1,640 |
| 2006-08-07 | 165,000 | 166,000 | 164,000 | 164,000 | 42 | 1,640 |
| 2006-08-04 | 166,000 | 166,000 | 164,000 | 165,000 | 86 | 1,650 |
| 2006-08-03 | 167,000 | 167,000 | 166,000 | 166,000 | 40 | 1,660 |
| 2006-08-02 | 167,000 | 168,000 | 166,000 | 167,000 | 28 | 1,670 |
| 2006-08-01 | 169,000 | 169,000 | 168,000 | 168,000 | 15 | 1,680 |
| 2006-07-31 | 169,000 | 170,000 | 169,000 | 169,000 | 17 | 1,690 |
| 2006-07-28 | 168,000 | 169,000 | 166,000 | 167,000 | 62 | 1,670 |
| 2006-07-27 | 164,000 | 164,000 | 163,000 | 164,000 | 29 | 1,640 |
| 2006-07-26 | 165,000 | 166,000 | 164,000 | 164,000 | 37 | 1,640 |
| 2006-07-25 | 166,000 | 166,000 | 165,000 | 165,000 | 25 | 1,650 |
| 2006-07-24 | 164,000 | 164,000 | 163,000 | 164,000 | 24 | 1,640 |
| 2006-07-21 | 164,000 | 165,000 | 163,000 | 164,000 | 37 | 1,640 |
| 2006-07-20 | 167,000 | 167,000 | 166,000 | 166,000 | 9 | 1,660 |
| 2006-07-19 | 165,000 | 167,000 | 164,000 | 164,000 | 33 | 1,640 |
| 2006-07-18 | 168,000 | 168,000 | 165,000 | 165,000 | 47 | 1,650 |
| 2006-07-14 | 170,000 | 170,000 | 169,000 | 169,000 | 31 | 1,690 |
| 2006-07-13 | 171,000 | 171,000 | 170,000 | 171,000 | 11 | 1,710 |
| 2006-07-12 | 171,000 | 173,000 | 171,000 | 173,000 | 15 | 1,730 |
| 2006-07-11 | 171,000 | 171,000 | 171,000 | 171,000 | 17 | 1,710 |
| 2006-07-10 | 171,000 | 173,000 | 170,000 | 172,000 | 41 | 1,720 |
| 2006-07-07 | 173,000 | 173,000 | 171,000 | 173,000 | 39 | 1,730 |
| 2006-07-06 | 174,000 | 174,000 | 173,000 | 173,000 | 19 | 1,730 |
| 2006-07-05 | 174,000 | 176,000 | 174,000 | 175,000 | 21 | 1,750 |
| 2006-07-04 | 173,000 | 175,000 | 173,000 | 174,000 | 20 | 1,740 |
| 2006-07-03 | 173,000 | 175,000 | 173,000 | 173,000 | 22 | 1,730 |
| 2006-06-30 | 174,000 | 174,000 | 171,000 | 171,000 | 21 | 1,710 |
| 2006-06-29 | 169,000 | 175,000 | 169,000 | 172,000 | 25 | 1,720 |
| 2006-06-28 | 171,000 | 171,000 | 169,000 | 169,000 | 20 | 1,690 |
| 2006-06-27 | 172,000 | 172,000 | 171,000 | 172,000 | 14 | 1,720 |
| 2006-06-26 | 172,000 | 172,000 | 168,000 | 171,000 | 31 | 1,710 |
| 2006-06-23 | 172,000 | 172,000 | 172,000 | 172,000 | 5 | 1,720 |
| 2006-06-22 | 171,000 | 172,000 | 170,000 | 172,000 | 25 | 1,720 |
| 2006-06-21 | 171,000 | 171,000 | 170,000 | 170,000 | 31 | 1,700 |
| 2006-06-20 | 173,000 | 173,000 | 171,000 | 171,000 | 16 | 1,710 |
| 2006-06-19 | 172,000 | 173,000 | 171,000 | 171,000 | 15 | 1,710 |
| 2006-06-16 | 173,000 | 173,000 | 170,000 | 172,000 | 33 | 1,720 |
| 2006-06-15 | 174,000 | 174,000 | 167,000 | 167,000 | 42 | 1,670 |
| 2006-06-14 | 163,000 | 166,000 | 163,000 | 166,000 | 34 | 1,660 |
| 2006-06-13 | 161,000 | 163,000 | 161,000 | 162,000 | 20 | 1,620 |
| 2006-06-12 | 158,000 | 160,000 | 157,000 | 160,000 | 54 | 1,600 |
| 2006-06-09 | 157,000 | 159,000 | 157,000 | 158,000 | 129 | 1,580 |
| 2006-06-08 | 161,000 | 163,000 | 157,000 | 158,000 | 153 | 1,580 |
| 2006-06-07 | 170,000 | 170,000 | 166,000 | 166,000 | 61 | 1,660 |
| 2006-06-06 | 172,000 | 173,000 | 170,000 | 171,000 | 80 | 1,710 |
| 2006-06-05 | 173,000 | 174,000 | 173,000 | 173,000 | 66 | 1,730 |
| 2006-06-02 | 176,000 | 176,000 | 171,000 | 173,000 | 83 | 1,730 |
| 2006-06-01 | 177,000 | 178,000 | 176,000 | 177,000 | 52 | 1,770 |
| 2006-05-31 | 177,000 | 177,000 | 176,000 | 177,000 | 65 | 1,770 |
| 2006-05-30 | 180,000 | 180,000 | 178,000 | 179,000 | 66 | 1,790 |
| 2006-05-29 | 181,000 | 181,000 | 180,000 | 180,000 | 39 | 1,800 |
| 2006-05-26 | 181,000 | 181,000 | 180,000 | 181,000 | 3 | 1,810 |
| 2006-05-25 | 181,000 | 181,000 | 180,000 | 180,000 | 6 | 1,800 |
| 2006-05-24 | 180,000 | 181,000 | 180,000 | 181,000 | 25 | 1,810 |
| 2006-05-23 | 181,000 | 182,000 | 180,000 | 180,000 | 105 | 1,800 |
| 2006-05-22 | 182,000 | 183,000 | 181,000 | 181,000 | 24 | 1,810 |
| 2006-05-19 | 180,000 | 183,000 | 180,000 | 181,000 | 35 | 1,810 |
| 2006-05-18 | 181,000 | 182,000 | 180,000 | 181,000 | 86 | 1,810 |
| 2006-05-17 | 182,000 | 183,000 | 181,000 | 182,000 | 79 | 1,820 |
| 2006-05-16 | 185,000 | 187,000 | 182,000 | 182,000 | 96 | 1,820 |
| 2006-05-15 | 185,000 | 185,000 | 184,000 | 185,000 | 38 | 1,850 |
| 2006-05-12 | 187,000 | 187,000 | 185,000 | 187,000 | 65 | 1,870 |
| 2006-05-11 | 188,000 | 189,000 | 187,000 | 188,000 | 86 | 1,880 |
| 2006-05-10 | 188,000 | 188,000 | 186,000 | 186,000 | 36 | 1,860 |
| 2006-05-09 | 189,000 | 189,000 | 188,000 | 189,000 | 11 | 1,890 |
| 2006-05-08 | 188,000 | 189,000 | 188,000 | 189,000 | 11 | 1,890 |
| 2006-05-02 | 186,000 | 188,000 | 185,000 | 188,000 | 25 | 1,880 |
| 2006-05-01 | 186,000 | 186,000 | 185,000 | 186,000 | 51 | 1,860 |
| 2006-04-28 | 189,000 | 189,000 | 186,000 | 186,000 | 42 | 1,860 |
| 2006-04-27 | 189,000 | 189,000 | 187,000 | 189,000 | 38 | 1,890 |
| 2006-04-26 | 186,000 | 189,000 | 186,000 | 189,000 | 81 | 1,890 |
| 2006-04-25 | 186,000 | 186,000 | 185,000 | 186,000 | 38 | 1,860 |
| 2006-04-24 | 186,000 | 187,000 | 185,000 | 187,000 | 103 | 1,870 |
| 2006-04-21 | 188,000 | 189,000 | 187,000 | 187,000 | 45 | 1,870 |
| 2006-04-20 | 190,000 | 190,000 | 188,000 | 189,000 | 36 | 1,890 |
| 2006-04-19 | 190,000 | 190,000 | 188,000 | 188,000 | 39 | 1,880 |
| 2006-04-18 | 189,000 | 190,000 | 188,000 | 188,000 | 57 | 1,880 |
| 2006-04-17 | 191,000 | 191,000 | 190,000 | 190,000 | 59 | 1,900 |
| 2006-04-14 | 192,000 | 192,000 | 190,000 | 191,000 | 48 | 1,910 |
| 2006-04-13 | 192,000 | 192,000 | 191,000 | 192,000 | 12 | 1,920 |
| 2006-04-12 | 192,000 | 192,000 | 191,000 | 191,000 | 37 | 1,910 |
| 2006-04-11 | 192,000 | 193,000 | 191,000 | 191,000 | 33 | 1,910 |
| 2006-04-10 | 192,000 | 193,000 | 192,000 | 192,000 | 66 | 1,920 |
| 2006-04-07 | 193,000 | 193,000 | 192,000 | 193,000 | 87 | 1,930 |
| 2006-04-06 | 193,000 | 195,000 | 192,000 | 193,000 | 61 | 1,930 |
| 2006-04-05 | 193,000 | 193,000 | 192,000 | 192,000 | 64 | 1,920 |
| 2006-04-04 | 192,000 | 193,000 | 192,000 | 193,000 | 80 | 1,930 |
| 2006-04-03 | 192,000 | 192,000 | 191,000 | 192,000 | 115 | 1,920 |
| 2006-03-31 | 191,000 | 191,000 | 189,000 | 191,000 | 57 | 1,910 |
| 2006-03-30 | 191,000 | 193,000 | 188,000 | 190,000 | 312 | 1,900 |
| 2006-03-29 | 192,000 | 193,000 | 190,000 | 191,000 | 145 | 1,910 |
| 2006-03-28 | 192,000 | 194,000 | 191,000 | 193,000 | 132 | 1,930 |
| 2006-03-27 | 197,000 | 199,000 | 196,000 | 198,000 | 253 | 1,980 |
| 2006-03-24 | 201,000 | 201,000 | 196,000 | 197,000 | 207 | 1,970 |
| 2006-03-23 | 202,000 | 202,000 | 200,000 | 201,000 | 126 | 2,010 |
| 2006-03-22 | 202,000 | 202,000 | 200,000 | 201,000 | 94 | 2,010 |
| 2006-03-20 | 200,000 | 202,000 | 199,000 | 201,000 | 132 | 2,010 |
| 2006-03-17 | 201,000 | 201,000 | 199,000 | 200,000 | 49 | 2,000 |
| 2006-03-16 | 201,000 | 201,000 | 199,000 | 200,000 | 86 | 2,000 |
| 2006-03-15 | 200,000 | 200,000 | 199,000 | 200,000 | 121 | 2,000 |
| 2006-03-14 | 203,000 | 203,000 | 199,000 | 199,000 | 269 | 1,990 |
| 2006-03-13 | 197,000 | 198,000 | 197,000 | 197,000 | 46 | 1,970 |
| 2006-03-10 | 194,000 | 197,000 | 194,000 | 197,000 | 33 | 1,970 |
| 2006-03-09 | 194,000 | 195,000 | 194,000 | 195,000 | 37 | 1,950 |
| 2006-03-08 | 193,000 | 194,000 | 193,000 | 194,000 | 24 | 1,940 |
| 2006-03-07 | 194,000 | 194,000 | 193,000 | 193,000 | 30 | 1,930 |
| 2006-03-06 | 193,000 | 194,000 | 192,000 | 194,000 | 50 | 1,940 |
| 2006-03-03 | 196,000 | 196,000 | 195,000 | 195,000 | 48 | 1,950 |
| 2006-03-02 | 198,000 | 198,000 | 196,000 | 196,000 | 56 | 1,960 |
| 2006-03-01 | 197,000 | 198,000 | 196,000 | 198,000 | 39 | 1,980 |
| 2006-02-28 | 200,000 | 200,000 | 199,000 | 199,000 | 20 | 1,990 |
| 2006-02-27 | 197,000 | 198,000 | 196,000 | 198,000 | 39 | 1,980 |
| 2006-02-24 | 194,000 | 198,000 | 194,000 | 198,000 | 49 | 1,980 |
| 2006-02-23 | 191,000 | 194,000 | 191,000 | 193,000 | 36 | 1,930 |
| 2006-02-22 | 192,000 | 192,000 | 188,000 | 190,000 | 73 | 1,900 |
| 2006-02-21 | 182,000 | 190,000 | 182,000 | 190,000 | 173 | 1,900 |
| 2006-02-20 | 191,000 | 192,000 | 185,000 | 186,000 | 224 | 1,860 |
| 2006-02-17 | 197,000 | 198,000 | 192,000 | 192,000 | 106 | 1,920 |
| 2006-02-16 | 197,000 | 197,000 | 196,000 | 197,000 | 32 | 1,970 |
| 2006-02-15 | 198,000 | 200,000 | 196,000 | 197,000 | 79 | 1,970 |
| 2006-02-14 | 197,000 | 197,000 | 194,000 | 197,000 | 226 | 1,970 |
| 2006-02-13 | 202,000 | 202,000 | 197,000 | 198,000 | 192 | 1,980 |
| 2006-02-10 | 205,000 | 206,000 | 201,000 | 202,000 | 209 | 2,020 |
| 2006-02-09 | 210,000 | 210,000 | 206,000 | 207,000 | 162 | 2,070 |
| 2006-02-08 | 212,000 | 213,000 | 211,000 | 211,000 | 102 | 2,110 |
| 2006-02-07 | 213,000 | 213,000 | 211,000 | 213,000 | 93 | 2,130 |
| 2006-02-06 | 213,000 | 214,000 | 212,000 | 213,000 | 95 | 2,130 |
| 2006-02-03 | 212,000 | 213,000 | 212,000 | 213,000 | 25 | 2,130 |
| 2006-02-02 | 213,000 | 214,000 | 212,000 | 213,000 | 84 | 2,130 |
| 2006-02-01 | 213,000 | 214,000 | 212,000 | 213,000 | 79 | 2,130 |
| 2006-01-31 | 214,000 | 215,000 | 212,000 | 213,000 | 112 | 2,130 |
| 2006-01-30 | 216,000 | 216,000 | 213,000 | 214,000 | 144 | 2,140 |
| 2006-01-27 | 211,000 | 212,000 | 208,000 | 212,000 | 113 | 2,120 |
| 2006-01-26 | 208,000 | 210,000 | 207,000 | 208,000 | 157 | 2,080 |
| 2006-01-25 | 208,000 | 208,000 | 207,000 | 207,000 | 76 | 2,070 |
| 2006-01-24 | 204,000 | 207,000 | 203,000 | 206,000 | 137 | 2,060 |
| 2006-01-23 | 206,000 | 209,000 | 203,000 | 203,000 | 194 | 2,030 |
| 2006-01-20 | 210,000 | 215,000 | 208,000 | 208,000 | 247 | 2,080 |
| 2006-01-19 | 199,000 | 212,000 | 199,000 | 207,000 | 366 | 2,070 |
| 2006-01-18 | 213,000 | 213,000 | 187,000 | 200,000 | 724 | 2,000 |
| 2006-01-17 | 219,000 | 223,000 | 210,000 | 211,000 | 511 | 2,110 |
| 2006-01-16 | 220,000 | 224,000 | 220,000 | 223,000 | 245 | 2,230 |
| 2006-01-13 | 220,000 | 222,000 | 218,000 | 218,000 | 330 | 2,180 |
| 2006-01-12 | 213,000 | 219,000 | 213,000 | 219,000 | 318 | 2,190 |
| 2006-01-11 | 212,000 | 213,000 | 211,000 | 212,000 | 140 | 2,120 |
| 2006-01-10 | 210,000 | 214,000 | 210,000 | 212,000 | 344 | 2,120 |
| 2006-01-06 | 208,000 | 208,000 | 206,000 | 206,000 | 121 | 2,060 |
| 2006-01-05 | 205,000 | 207,000 | 204,000 | 206,000 | 304 | 2,060 |
| 2006-01-04 | 204,000 | 205,000 | 202,000 | 204,000 | 194 | 2,040 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
