6677 (株)エスケーエレクトロニクス 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 | 107,000 | 107,000 | 104,000 | 105,000 | 129 | 1,050 |
| 2006-12-28 | 106,000 | 108,000 | 105,000 | 106,000 | 217 | 1,060 |
| 2006-12-27 | 106,000 | 107,000 | 103,000 | 105,000 | 236 | 1,050 |
| 2006-12-26 | 100,000 | 105,000 | 99,200 | 105,000 | 624 | 1,050 |
| 2006-12-25 | 105,000 | 105,000 | 100,000 | 100,000 | 906 | 1,000 |
| 2006-12-22 | 106,000 | 107,000 | 105,000 | 106,000 | 479 | 1,060 |
| 2006-12-21 | 107,000 | 109,000 | 106,000 | 108,000 | 539 | 1,080 |
| 2006-12-20 | 105,000 | 109,000 | 105,000 | 108,000 | 444 | 1,080 |
| 2006-12-19 | 109,000 | 110,000 | 104,000 | 105,000 | 616 | 1,050 |
| 2006-12-18 | 110,000 | 111,000 | 108,000 | 111,000 | 555 | 1,110 |
| 2006-12-15 | 113,000 | 115,000 | 110,000 | 111,000 | 812 | 1,110 |
| 2006-12-14 | 113,000 | 115,000 | 111,000 | 113,000 | 641 | 1,130 |
| 2006-12-13 | 117,000 | 117,000 | 113,000 | 114,000 | 816 | 1,140 |
| 2006-12-12 | 127,000 | 127,000 | 116,000 | 119,000 | 1,382 | 1,190 |
| 2006-12-11 | 131,000 | 134,000 | 125,000 | 126,000 | 907 | 1,260 |
| 2006-12-08 | 128,000 | 134,000 | 127,000 | 132,000 | 788 | 1,320 |
| 2006-12-07 | 125,000 | 131,000 | 125,000 | 128,000 | 843 | 1,280 |
| 2006-12-06 | 122,000 | 127,000 | 121,000 | 127,000 | 387 | 1,270 |
| 2006-12-05 | 128,000 | 128,000 | 124,000 | 124,000 | 470 | 1,240 |
| 2006-12-04 | 120,000 | 127,000 | 117,000 | 126,000 | 775 | 1,260 |
| 2006-12-01 | 123,000 | 124,000 | 117,000 | 119,000 | 414 | 1,190 |
| 2006-11-30 | 124,000 | 124,000 | 120,000 | 123,000 | 491 | 1,230 |
| 2006-11-29 | 124,000 | 126,000 | 119,000 | 122,000 | 577 | 1,220 |
| 2006-11-28 | 116,000 | 124,000 | 116,000 | 122,000 | 612 | 1,220 |
| 2006-11-27 | 114,000 | 124,000 | 113,000 | 124,000 | 712 | 1,240 |
| 2006-11-24 | 112,000 | 114,000 | 110,000 | 113,000 | 573 | 1,130 |
| 2006-11-22 | 110,000 | 116,000 | 108,000 | 116,000 | 746 | 1,160 |
| 2006-11-21 | 106,000 | 106,000 | 102,000 | 105,000 | 424 | 1,050 |
| 2006-11-20 | 107,000 | 107,000 | 99,000 | 105,000 | 1,086 | 1,050 |
| 2006-11-17 | 106,000 | 107,000 | 101,000 | 107,000 | 1,395 | 1,070 |
| 2006-11-16 | 116,000 | 116,000 | 108,000 | 109,000 | 778 | 1,090 |
| 2006-11-15 | 118,000 | 121,000 | 116,000 | 118,000 | 762 | 1,180 |
| 2006-11-14 | 121,000 | 122,000 | 113,000 | 114,000 | 1,510 | 1,140 |
| 2006-11-13 | 118,000 | 119,000 | 107,000 | 109,000 | 2,174 | 1,090 |
| 2006-11-10 | 129,000 | 129,000 | 123,000 | 125,000 | 987 | 1,250 |
| 2006-11-09 | 130,000 | 130,000 | 124,000 | 127,000 | 3,120 | 1,270 |
| 2006-11-08 | 158,000 | 160,000 | 149,000 | 154,000 | 354 | 1,540 |
| 2006-11-07 | 162,000 | 165,000 | 158,000 | 160,000 | 185 | 1,600 |
| 2006-11-06 | 161,000 | 167,000 | 160,000 | 162,000 | 210 | 1,620 |
| 2006-11-02 | 169,000 | 170,000 | 160,000 | 160,000 | 461 | 1,600 |
| 2006-11-01 | 172,000 | 174,000 | 168,000 | 169,000 | 323 | 1,690 |
| 2006-10-31 | 168,000 | 170,000 | 165,000 | 169,000 | 317 | 1,690 |
| 2006-10-30 | 165,000 | 169,000 | 163,000 | 163,000 | 341 | 1,630 |
| 2006-10-27 | 168,000 | 176,000 | 165,000 | 168,000 | 463 | 1,680 |
| 2006-10-26 | 168,000 | 174,000 | 168,000 | 170,000 | 489 | 1,700 |
| 2006-10-25 | 171,000 | 171,000 | 163,000 | 163,000 | 538 | 1,630 |
| 2006-10-24 | 176,000 | 177,000 | 171,000 | 171,000 | 508 | 1,710 |
| 2006-10-23 | 169,000 | 174,000 | 166,000 | 173,000 | 470 | 1,730 |
| 2006-10-20 | 175,000 | 177,000 | 165,000 | 166,000 | 723 | 1,660 |
| 2006-10-19 | 186,000 | 187,000 | 175,000 | 177,000 | 1,252 | 1,770 |
| 2006-10-18 | 167,000 | 195,000 | 166,000 | 186,000 | 1,950 | 1,860 |
| 2006-10-17 | 166,000 | 167,000 | 162,000 | 167,000 | 519 | 1,670 |
| 2006-10-16 | 158,000 | 163,000 | 158,000 | 161,000 | 496 | 1,610 |
| 2006-10-13 | 158,000 | 165,000 | 155,000 | 161,000 | 788 | 1,610 |
| 2006-10-12 | 142,000 | 158,000 | 142,000 | 158,000 | 1,103 | 1,580 |
| 2006-10-11 | 150,000 | 150,000 | 136,000 | 138,000 | 1,039 | 1,380 |
| 2006-10-10 | 158,000 | 163,000 | 155,000 | 156,000 | 628 | 1,560 |
| 2006-10-06 | 167,000 | 169,000 | 163,000 | 167,000 | 537 | 1,670 |
| 2006-10-05 | 176,000 | 177,000 | 168,000 | 173,000 | 537 | 1,730 |
| 2006-10-04 | 184,000 | 185,000 | 176,000 | 177,000 | 636 | 1,770 |
| 2006-10-03 | 187,000 | 188,000 | 183,000 | 185,000 | 275 | 1,850 |
| 2006-10-02 | 192,000 | 192,000 | 187,000 | 190,000 | 193 | 1,900 |
| 2006-09-29 | 192,000 | 193,000 | 187,000 | 189,000 | 452 | 1,890 |
| 2006-09-28 | 185,000 | 187,000 | 182,000 | 187,000 | 369 | 1,870 |
| 2006-09-27 | 176,000 | 183,000 | 176,000 | 182,000 | 339 | 1,820 |
| 2006-09-26 | 182,000 | 182,000 | 178,000 | 178,000 | 252 | 1,780 |
| 2006-09-25 | 186,000 | 187,000 | 180,000 | 183,000 | 321 | 1,830 |
| 2006-09-22 | 182,000 | 186,000 | 180,000 | 184,000 | 576 | 1,840 |
| 2006-09-21 | 195,000 | 197,000 | 186,000 | 187,000 | 972 | 1,870 |
| 2006-09-20 | 197,000 | 198,000 | 190,000 | 190,000 | 684 | 1,900 |
| 2006-09-19 | 198,000 | 210,000 | 197,000 | 199,000 | 1,078 | 1,990 |
| 2006-09-15 | 195,000 | 195,000 | 191,000 | 192,000 | 715 | 1,920 |
| 2006-09-14 | 195,000 | 199,000 | 194,000 | 195,000 | 1,265 | 1,950 |
| 2006-09-13 | 212,000 | 213,000 | 197,000 | 199,000 | 2,002 | 1,990 |
| 2006-09-12 | 220,000 | 224,000 | 204,000 | 207,000 | 2,390 | 2,070 |
| 2006-09-11 | 235,000 | 235,000 | 219,000 | 220,000 | 852 | 2,200 |
| 2006-09-08 | 229,000 | 237,000 | 229,000 | 235,000 | 528 | 2,350 |
| 2006-09-07 | 251,000 | 251,000 | 232,000 | 235,000 | 825 | 2,350 |
| 2006-09-06 | 254,000 | 254,000 | 252,000 | 254,000 | 525 | 2,540 |
| 2006-09-05 | 255,000 | 258,000 | 251,000 | 254,000 | 596 | 2,540 |
| 2006-09-04 | 246,000 | 258,000 | 244,000 | 255,000 | 1,315 | 2,550 |
| 2006-09-01 | 227,000 | 240,000 | 224,000 | 240,000 | 1,049 | 2,400 |
| 2006-08-31 | 216,000 | 227,000 | 210,000 | 227,000 | 2,467 | 2,270 |
| 2006-08-30 | 214,000 | 214,000 | 205,000 | 208,000 | 564 | 2,080 |
| 2006-08-29 | 215,000 | 218,000 | 213,000 | 214,000 | 224 | 2,140 |
| 2006-08-28 | 222,000 | 222,000 | 212,000 | 213,000 | 536 | 2,130 |
| 2006-08-25 | 228,000 | 230,000 | 221,000 | 226,000 | 637 | 2,260 |
| 2006-08-24 | 230,000 | 231,000 | 228,000 | 229,000 | 204 | 2,290 |
| 2006-08-23 | 231,000 | 236,000 | 228,000 | 232,000 | 458 | 2,320 |
| 2006-08-22 | 230,000 | 235,000 | 227,000 | 234,000 | 995 | 2,340 |
| 2006-08-21 | 235,000 | 237,000 | 233,000 | 233,000 | 452 | 2,330 |
| 2006-08-18 | 240,000 | 240,000 | 231,000 | 234,000 | 962 | 2,340 |
| 2006-08-17 | 239,000 | 243,000 | 234,000 | 240,000 | 1,989 | 2,400 |
| 2006-08-16 | 226,000 | 234,000 | 222,000 | 231,000 | 3,107 | 2,310 |
| 2006-08-15 | 207,000 | 228,000 | 207,000 | 222,000 | 3,760 | 2,220 |
| 2006-08-14 | 206,000 | 211,000 | 204,000 | 206,000 | 1,678 | 2,060 |
| 2006-08-11 | 207,000 | 210,000 | 201,000 | 207,000 | 4,090 | 2,070 |
| 2006-08-10 | 224,000 | 228,000 | 209,000 | 211,000 | 4,906 | 2,110 |
| 2006-08-09 | 217,000 | 229,000 | 211,000 | 228,000 | 12,114 | 2,280 |
| 2006-08-08 | 249,000 | 249,000 | 249,000 | 249,000 | 23 | 2,490 |
| 2006-08-07 | 290,000 | 296,000 | 275,000 | 289,000 | 771 | 2,890 |
| 2006-08-04 | 282,000 | 288,000 | 279,000 | 287,000 | 474 | 2,870 |
| 2006-08-03 | 279,000 | 282,000 | 271,000 | 280,000 | 602 | 2,800 |
| 2006-08-02 | 264,000 | 274,000 | 264,000 | 272,000 | 316 | 2,720 |
| 2006-08-01 | 276,000 | 277,000 | 260,000 | 262,000 | 454 | 2,620 |
| 2006-07-31 | 260,000 | 278,000 | 260,000 | 272,000 | 696 | 2,720 |
| 2006-07-28 | 236,000 | 264,000 | 234,000 | 255,000 | 1,100 | 2,550 |
| 2006-07-27 | 220,000 | 231,000 | 211,000 | 229,000 | 550 | 2,290 |
| 2006-07-26 | 228,000 | 234,000 | 219,000 | 219,000 | 449 | 2,190 |
| 2006-07-25 | 244,000 | 251,000 | 216,000 | 222,000 | 828 | 2,220 |
| 2006-07-24 | 241,000 | 244,000 | 234,000 | 243,000 | 333 | 2,430 |
| 2006-07-21 | 246,000 | 252,000 | 244,000 | 252,000 | 385 | 2,520 |
| 2006-07-20 | 258,000 | 258,000 | 244,000 | 254,000 | 655 | 2,540 |
| 2006-07-19 | 250,000 | 255,000 | 230,000 | 240,000 | 652 | 2,400 |
| 2006-07-18 | 263,000 | 263,000 | 244,000 | 245,000 | 671 | 2,450 |
| 2006-07-14 | 276,000 | 280,000 | 267,000 | 274,000 | 712 | 2,740 |
| 2006-07-13 | 284,000 | 298,000 | 281,000 | 284,000 | 391 | 2,840 |
| 2006-07-12 | 293,000 | 304,000 | 290,000 | 296,000 | 432 | 2,960 |
| 2006-07-11 | 303,000 | 309,000 | 291,000 | 293,000 | 200 | 2,930 |
| 2006-07-10 | 301,000 | 311,000 | 300,000 | 305,000 | 224 | 3,050 |
| 2006-07-07 | 315,000 | 319,000 | 310,000 | 311,000 | 282 | 3,110 |
| 2006-07-06 | 320,000 | 322,000 | 318,000 | 320,000 | 192 | 3,200 |
| 2006-07-05 | 330,000 | 335,000 | 326,000 | 328,000 | 239 | 3,280 |
| 2006-07-04 | 337,000 | 338,000 | 333,000 | 337,000 | 166 | 3,370 |
| 2006-07-03 | 333,000 | 337,000 | 333,000 | 336,000 | 106 | 3,360 |
| 2006-06-30 | 339,000 | 342,000 | 333,000 | 335,000 | 220 | 3,350 |
| 2006-06-29 | 328,000 | 336,000 | 327,000 | 336,000 | 187 | 3,360 |
| 2006-06-28 | 327,000 | 329,000 | 325,000 | 327,000 | 78 | 3,270 |
| 2006-06-27 | 334,000 | 336,000 | 330,000 | 331,000 | 181 | 3,310 |
| 2006-06-26 | 336,000 | 337,000 | 330,000 | 331,000 | 161 | 3,310 |
| 2006-06-23 | 331,000 | 335,000 | 330,000 | 335,000 | 79 | 3,350 |
| 2006-06-22 | 335,000 | 337,000 | 334,000 | 336,000 | 213 | 3,360 |
| 2006-06-21 | 335,000 | 337,000 | 323,000 | 335,000 | 197 | 3,350 |
| 2006-06-20 | 338,000 | 339,000 | 334,000 | 335,000 | 241 | 3,350 |
| 2006-06-19 | 340,000 | 344,000 | 334,000 | 337,000 | 458 | 3,370 |
| 2006-06-16 | 339,000 | 340,000 | 332,000 | 335,000 | 565 | 3,350 |
| 2006-06-15 | 329,000 | 329,000 | 320,000 | 329,000 | 612 | 3,290 |
| 2006-06-14 | 294,000 | 312,000 | 292,000 | 312,000 | 537 | 3,120 |
| 2006-06-13 | 293,000 | 305,000 | 290,000 | 294,000 | 570 | 2,940 |
| 2006-06-12 | 298,000 | 302,000 | 292,000 | 296,000 | 363 | 2,960 |
| 2006-06-09 | 297,000 | 300,000 | 281,000 | 294,000 | 836 | 2,940 |
| 2006-06-08 | 284,000 | 287,000 | 273,000 | 281,000 | 679 | 2,810 |
| 2006-06-07 | 298,000 | 309,000 | 295,000 | 296,000 | 490 | 2,960 |
| 2006-06-06 | 306,000 | 316,000 | 296,000 | 302,000 | 500 | 3,020 |
| 2006-06-05 | 310,000 | 322,000 | 309,000 | 317,000 | 554 | 3,170 |
| 2006-06-02 | 300,000 | 315,000 | 287,000 | 310,000 | 1,310 | 3,100 |
| 2006-06-01 | 312,000 | 316,000 | 291,000 | 297,000 | 816 | 2,970 |
| 2006-05-31 | 306,000 | 317,000 | 303,000 | 303,000 | 693 | 3,030 |
| 2006-05-30 | 333,000 | 334,000 | 319,000 | 326,000 | 571 | 3,260 |
| 2006-05-29 | 349,000 | 353,000 | 342,000 | 343,000 | 142 | 3,430 |
| 2006-05-26 | 355,000 | 365,000 | 347,000 | 349,000 | 171 | 3,490 |
| 2006-05-25 | 365,000 | 366,000 | 356,000 | 356,000 | 218 | 3,560 |
| 2006-05-24 | 358,000 | 368,000 | 358,000 | 364,000 | 273 | 3,640 |
| 2006-05-23 | 368,000 | 368,000 | 360,000 | 363,000 | 220 | 3,630 |
| 2006-05-22 | 367,000 | 375,000 | 362,000 | 368,000 | 927 | 3,680 |
| 2006-05-19 | 352,000 | 362,000 | 350,000 | 362,000 | 476 | 3,620 |
| 2006-05-18 | 333,000 | 362,000 | 330,000 | 345,000 | 873 | 3,450 |
| 2006-05-17 | 350,000 | 350,000 | 333,000 | 347,000 | 714 | 3,470 |
| 2006-05-16 | 370,000 | 373,000 | 343,000 | 352,000 | 708 | 3,520 |
| 2006-05-15 | 374,000 | 377,000 | 366,000 | 370,000 | 433 | 3,700 |
| 2006-05-12 | 372,000 | 384,000 | 370,000 | 384,000 | 696 | 3,840 |
| 2006-05-11 | 389,000 | 394,000 | 386,000 | 391,000 | 145 | 3,910 |
| 2006-05-10 | 394,000 | 395,000 | 383,000 | 389,000 | 281 | 3,890 |
| 2006-05-09 | 396,000 | 401,000 | 394,000 | 396,000 | 326 | 3,960 |
| 2006-05-08 | 402,000 | 402,000 | 396,000 | 398,000 | 267 | 3,980 |
| 2006-05-02 | 395,000 | 396,000 | 390,000 | 393,000 | 294 | 3,930 |
| 2006-05-01 | 393,000 | 395,000 | 390,000 | 394,000 | 465 | 3,940 |
| 2006-04-28 | 390,000 | 390,000 | 380,000 | 388,000 | 292 | 3,880 |
| 2006-04-27 | 390,000 | 394,000 | 389,000 | 393,000 | 419 | 3,930 |
| 2006-04-26 | 383,000 | 389,000 | 381,000 | 388,000 | 361 | 3,880 |
| 2006-04-25 | 373,000 | 385,000 | 371,000 | 381,000 | 468 | 3,810 |
| 2006-04-24 | 377,000 | 378,000 | 366,000 | 369,000 | 755 | 3,690 |
| 2006-04-21 | 400,000 | 401,000 | 377,000 | 380,000 | 1,605 | 3,800 |
| 2006-04-20 | 413,000 | 418,000 | 403,000 | 404,000 | 238 | 4,040 |
| 2006-04-19 | 425,000 | 425,000 | 412,000 | 413,000 | 196 | 4,130 |
| 2006-04-18 | 411,000 | 421,000 | 403,000 | 421,000 | 355 | 4,210 |
| 2006-04-17 | 433,000 | 435,000 | 412,000 | 416,000 | 303 | 4,160 |
| 2006-04-14 | 437,000 | 439,000 | 431,000 | 433,000 | 317 | 4,330 |
| 2006-04-13 | 437,000 | 444,000 | 431,000 | 433,000 | 382 | 4,330 |
| 2006-04-12 | 436,000 | 438,000 | 432,000 | 434,000 | 171 | 4,340 |
| 2006-04-11 | 440,000 | 443,000 | 434,000 | 436,000 | 617 | 4,360 |
| 2006-04-10 | 427,000 | 429,000 | 422,000 | 427,000 | 205 | 4,270 |
| 2006-04-07 | 427,000 | 429,000 | 425,000 | 427,000 | 272 | 4,270 |
| 2006-04-06 | 430,000 | 435,000 | 427,000 | 431,000 | 333 | 4,310 |
| 2006-04-05 | 437,000 | 440,000 | 430,000 | 434,000 | 366 | 4,340 |
| 2006-04-04 | 440,000 | 441,000 | 436,000 | 437,000 | 414 | 4,370 |
| 2006-04-03 | 444,000 | 446,000 | 439,000 | 441,000 | 1,217 | 4,410 |
| 2006-03-31 | 434,000 | 435,000 | 427,000 | 434,000 | 386 | 4,340 |
| 2006-03-30 | 426,000 | 436,000 | 422,000 | 435,000 | 718 | 4,350 |
| 2006-03-29 | 415,000 | 428,000 | 413,000 | 425,000 | 442 | 4,250 |
| 2006-03-28 | 411,000 | 419,000 | 410,000 | 415,000 | 204 | 4,150 |
| 2006-03-27 | 422,000 | 422,000 | 410,000 | 410,000 | 216 | 4,100 |
| 2006-03-24 | 413,000 | 424,000 | 413,000 | 417,000 | 405 | 4,170 |
| 2006-03-23 | 410,000 | 414,000 | 409,000 | 413,000 | 183 | 4,130 |
| 2006-03-22 | 415,000 | 416,000 | 409,000 | 409,000 | 147 | 4,090 |
| 2006-03-20 | 415,000 | 415,000 | 409,000 | 412,000 | 203 | 4,120 |
| 2006-03-17 | 416,000 | 418,000 | 406,000 | 416,000 | 260 | 4,160 |
| 2006-03-16 | 417,000 | 422,000 | 405,000 | 417,000 | 550 | 4,170 |
| 2006-03-15 | 422,000 | 428,000 | 408,000 | 412,000 | 919 | 4,120 |
| 2006-03-14 | 397,000 | 430,000 | 393,000 | 418,000 | 1,270 | 4,180 |
| 2006-03-13 | 390,000 | 395,000 | 386,000 | 393,000 | 257 | 3,930 |
| 2006-03-10 | 382,000 | 386,000 | 380,000 | 385,000 | 253 | 3,850 |
| 2006-03-09 | 387,000 | 394,000 | 376,000 | 377,000 | 471 | 3,770 |
| 2006-03-08 | 385,000 | 389,000 | 376,000 | 385,000 | 157 | 3,850 |
| 2006-03-07 | 397,000 | 400,000 | 389,000 | 390,000 | 313 | 3,900 |
| 2006-03-06 | 379,000 | 392,000 | 370,000 | 392,000 | 253 | 3,920 |
| 2006-03-03 | 363,000 | 372,000 | 363,000 | 370,000 | 331 | 3,700 |
| 2006-03-02 | 398,000 | 401,000 | 369,000 | 374,000 | 434 | 3,740 |
| 2006-03-01 | 379,000 | 400,000 | 379,000 | 395,000 | 344 | 3,950 |
| 2006-02-28 | 408,000 | 408,000 | 399,000 | 399,000 | 329 | 3,990 |
| 2006-02-27 | 415,000 | 416,000 | 403,000 | 408,000 | 263 | 4,080 |
| 2006-02-24 | 414,000 | 414,000 | 402,000 | 411,000 | 290 | 4,110 |
| 2006-02-23 | 404,000 | 413,000 | 400,000 | 409,000 | 557 | 4,090 |
| 2006-02-22 | 382,000 | 404,000 | 376,000 | 404,000 | 884 | 4,040 |
| 2006-02-21 | 345,000 | 383,000 | 345,000 | 383,000 | 662 | 3,830 |
| 2006-02-20 | 361,000 | 367,000 | 333,000 | 345,000 | 676 | 3,450 |
| 2006-02-17 | 400,000 | 407,000 | 375,000 | 376,000 | 674 | 3,760 |
| 2006-02-16 | 410,000 | 413,000 | 391,000 | 400,000 | 459 | 4,000 |
| 2006-02-15 | 425,000 | 425,000 | 404,000 | 415,000 | 383 | 4,150 |
| 2006-02-14 | 400,000 | 425,000 | 370,000 | 415,000 | 1,188 | 4,150 |
| 2006-02-13 | 449,000 | 449,000 | 400,000 | 410,000 | 1,488 | 4,100 |
| 2006-02-10 | 455,000 | 457,000 | 423,000 | 439,000 | 877 | 4,390 |
| 2006-02-09 | 473,000 | 474,000 | 446,000 | 452,000 | 1,231 | 4,520 |
| 2006-02-08 | 465,000 | 478,000 | 449,000 | 458,000 | 2,187 | 4,580 |
| 2006-02-07 | 471,000 | 474,000 | 461,000 | 468,000 | 2,710 | 4,680 |
| 2006-02-06 | 453,000 | 466,000 | 447,000 | 466,000 | 2,153 | 4,660 |
| 2006-02-03 | 425,000 | 448,000 | 425,000 | 446,000 | 756 | 4,460 |
| 2006-02-02 | 430,000 | 437,000 | 425,000 | 429,000 | 347 | 4,290 |
| 2006-02-01 | 421,000 | 430,000 | 417,000 | 425,000 | 424 | 4,250 |
| 2006-01-31 | 441,000 | 441,000 | 425,000 | 425,000 | 527 | 4,250 |
| 2006-01-30 | 460,000 | 460,000 | 438,000 | 440,000 | 1,051 | 4,400 |
| 2006-01-27 | 440,000 | 453,000 | 440,000 | 444,000 | 1,680 | 4,440 |
| 2006-01-26 | 432,000 | 442,000 | 428,000 | 432,000 | 1,026 | 4,320 |
| 2006-01-25 | 415,000 | 425,000 | 412,000 | 420,000 | 832 | 4,200 |
| 2006-01-24 | 401,000 | 416,000 | 401,000 | 405,000 | 373 | 4,050 |
| 2006-01-23 | 389,000 | 404,000 | 380,000 | 394,000 | 628 | 3,940 |
| 2006-01-20 | 429,000 | 429,000 | 400,000 | 417,000 | 792 | 4,170 |
| 2006-01-19 | 390,000 | 430,000 | 390,000 | 410,000 | 1,360 | 4,100 |
| 2006-01-18 | 388,000 | 400,000 | 363,000 | 400,000 | 2,049 | 4,000 |
| 2006-01-17 | 434,000 | 450,000 | 409,000 | 413,000 | 2,456 | 4,130 |
| 2006-01-16 | 465,000 | 467,000 | 450,000 | 459,000 | 3,081 | 4,590 |
| 2006-01-13 | 440,000 | 465,000 | 435,000 | 461,000 | 7,094 | 4,610 |
| 2006-01-12 | 400,000 | 430,000 | 395,000 | 430,000 | 4,088 | 4,300 |
| 2006-01-11 | 381,000 | 385,000 | 373,000 | 380,000 | 603 | 3,800 |
| 2006-01-10 | 398,000 | 398,000 | 380,000 | 381,000 | 968 | 3,810 |
| 2006-01-06 | 397,000 | 398,000 | 388,000 | 389,000 | 513 | 3,890 |
| 2006-01-05 | 400,000 | 401,000 | 393,000 | 397,000 | 761 | 3,970 |
| 2006-01-04 | 406,000 | 410,000 | 395,000 | 398,000 | 657 | 3,980 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
