6721 ウインテスト(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 | 144,000 | 145,000 | 143,000 | 143,000 | 18 | 1,430 |
| 2006-12-28 | 149,000 | 155,000 | 146,000 | 146,000 | 40 | 1,460 |
| 2006-12-27 | 146,000 | 149,000 | 145,000 | 148,000 | 10 | 1,480 |
| 2006-12-26 | 153,000 | 153,000 | 145,000 | 146,000 | 38 | 1,460 |
| 2006-12-25 | 150,000 | 151,000 | 144,000 | 150,000 | 65 | 1,500 |
| 2006-12-22 | 157,000 | 157,000 | 152,000 | 154,000 | 41 | 1,540 |
| 2006-12-21 | 158,000 | 160,000 | 155,000 | 159,000 | 48 | 1,590 |
| 2006-12-20 | 161,000 | 162,000 | 156,000 | 161,000 | 83 | 1,610 |
| 2006-12-19 | 162,000 | 164,000 | 160,000 | 162,000 | 57 | 1,620 |
| 2006-12-18 | 160,000 | 163,000 | 159,000 | 163,000 | 61 | 1,630 |
| 2006-12-15 | 155,000 | 161,000 | 155,000 | 160,000 | 71 | 1,600 |
| 2006-12-14 | 151,000 | 159,000 | 146,000 | 158,000 | 52 | 1,580 |
| 2006-12-13 | 158,000 | 158,000 | 155,000 | 158,000 | 9 | 1,580 |
| 2006-12-12 | 156,000 | 160,000 | 156,000 | 160,000 | 15 | 1,600 |
| 2006-12-11 | 158,000 | 158,000 | 155,000 | 157,000 | 5 | 1,570 |
| 2006-12-08 | 158,000 | 159,000 | 158,000 | 158,000 | 14 | 1,580 |
| 2006-12-07 | 159,000 | 159,000 | 155,000 | 157,000 | 75 | 1,570 |
| 2006-12-06 | 160,000 | 162,000 | 158,000 | 162,000 | 23 | 1,620 |
| 2006-12-05 | 163,000 | 163,000 | 159,000 | 161,000 | 39 | 1,610 |
| 2006-12-04 | 163,000 | 164,000 | 163,000 | 163,000 | 15 | 1,630 |
| 2006-12-01 | 172,000 | 172,000 | 163,000 | 165,000 | 64 | 1,650 |
| 2006-11-30 | 160,000 | 177,000 | 155,000 | 175,000 | 149 | 1,750 |
| 2006-11-29 | 162,000 | 162,000 | 159,000 | 162,000 | 12 | 1,620 |
| 2006-11-28 | 159,000 | 162,000 | 159,000 | 162,000 | 11 | 1,620 |
| 2006-11-27 | 161,000 | 165,000 | 159,000 | 162,000 | 17 | 1,620 |
| 2006-11-24 | 160,000 | 161,000 | 158,000 | 161,000 | 5 | 1,610 |
| 2006-11-22 | 156,000 | 157,000 | 155,000 | 157,000 | 4 | 1,570 |
| 2006-11-21 | 157,000 | 157,000 | 153,000 | 155,000 | 14 | 1,550 |
| 2006-11-20 | 163,000 | 163,000 | 155,000 | 160,000 | 25 | 1,600 |
| 2006-11-17 | 162,000 | 165,000 | 162,000 | 162,000 | 17 | 1,620 |
| 2006-11-16 | 167,000 | 167,000 | 162,000 | 162,000 | 12 | 1,620 |
| 2006-11-15 | 168,000 | 168,000 | 164,000 | 164,000 | 14 | 1,640 |
| 2006-11-14 | 168,000 | 168,000 | 167,000 | 168,000 | 5 | 1,680 |
| 2006-11-13 | 168,000 | 168,000 | 159,000 | 162,000 | 27 | 1,620 |
| 2006-11-10 | 161,000 | 167,000 | 161,000 | 163,000 | 14 | 1,630 |
| 2006-11-09 | 168,000 | 170,000 | 160,000 | 161,000 | 12 | 1,610 |
| 2006-11-08 | 173,000 | 173,000 | 161,000 | 165,000 | 40 | 1,650 |
| 2006-11-07 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2006-11-06 | 170,000 | 170,000 | 166,000 | 169,000 | 4 | 1,690 |
| 2006-11-02 | 172,000 | 172,000 | 171,000 | 171,000 | 3 | 1,710 |
| 2006-11-01 | 173,000 | 174,000 | 170,000 | 170,000 | 7 | 1,700 |
| 2006-10-31 | 168,000 | 170,000 | 168,000 | 170,000 | 4 | 1,700 |
| 2006-10-30 | 176,000 | 176,000 | 171,000 | 171,000 | 13 | 1,710 |
| 2006-10-27 | 178,000 | 178,000 | 169,000 | 169,000 | 11 | 1,690 |
| 2006-10-26 | 174,000 | 177,000 | 174,000 | 176,000 | 9 | 1,760 |
| 2006-10-25 | 172,000 | 173,000 | 166,000 | 168,000 | 26 | 1,680 |
| 2006-10-24 | 173,000 | 190,000 | 172,000 | 172,000 | 61 | 1,720 |
| 2006-10-23 | 175,000 | 175,000 | 172,000 | 173,000 | 17 | 1,730 |
| 2006-10-20 | 183,000 | 183,000 | 176,000 | 177,000 | 23 | 1,770 |
| 2006-10-19 | 176,000 | 180,000 | 176,000 | 177,000 | 23 | 1,770 |
| 2006-10-18 | 171,000 | 176,000 | 170,000 | 174,000 | 13 | 1,740 |
| 2006-10-17 | 174,000 | 174,000 | 170,000 | 172,000 | 9 | 1,720 |
| 2006-10-16 | 171,000 | 178,000 | 170,000 | 171,000 | 27 | 1,710 |
| 2006-10-13 | 165,000 | 172,000 | 165,000 | 172,000 | 32 | 1,720 |
| 2006-10-12 | 174,000 | 174,000 | 165,000 | 167,000 | 13 | 1,670 |
| 2006-10-11 | 175,000 | 178,000 | 171,000 | 174,000 | 15 | 1,740 |
| 2006-10-10 | 170,000 | 188,000 | 170,000 | 175,000 | 15 | 1,750 |
| 2006-10-06 | 175,000 | 175,000 | 171,000 | 172,000 | 36 | 1,720 |
| 2006-10-05 | 178,000 | 181,000 | 174,000 | 177,000 | 47 | 1,770 |
| 2006-10-04 | 191,000 | 213,000 | 181,000 | 181,000 | 770 | 1,810 |
| 2006-10-03 | 184,000 | 193,000 | 181,000 | 186,000 | 43 | 1,860 |
| 2006-10-02 | 173,000 | 186,000 | 168,000 | 181,000 | 48 | 1,810 |
| 2006-09-29 | 165,000 | 169,000 | 165,000 | 167,000 | 15 | 1,670 |
| 2006-09-28 | 162,000 | 168,000 | 160,000 | 164,000 | 13 | 1,640 |
| 2006-09-27 | 162,000 | 165,000 | 160,000 | 160,000 | 26 | 1,600 |
| 2006-09-26 | 160,000 | 160,000 | 160,000 | 160,000 | 11 | 1,600 |
| 2006-09-25 | 168,000 | 168,000 | 160,000 | 160,000 | 17 | 1,600 |
| 2006-09-22 | 161,000 | 168,000 | 161,000 | 168,000 | 22 | 1,680 |
| 2006-09-21 | 171,000 | 171,000 | 161,000 | 161,000 | 18 | 1,610 |
| 2006-09-20 | 171,000 | 171,000 | 168,000 | 171,000 | 9 | 1,710 |
| 2006-09-19 | 171,000 | 171,000 | 170,000 | 171,000 | 20 | 1,710 |
| 2006-09-15 | 173,000 | 173,000 | 171,000 | 171,000 | 11 | 1,710 |
| 2006-09-14 | 177,000 | 178,000 | 173,000 | 174,000 | 37 | 1,740 |
| 2006-09-13 | 184,000 | 184,000 | 178,000 | 178,000 | 14 | 1,780 |
| 2006-09-12 | 190,000 | 190,000 | 181,000 | 181,000 | 42 | 1,810 |
| 2006-09-11 | 193,000 | 193,000 | 189,000 | 190,000 | 14 | 1,900 |
| 2006-09-08 | 190,000 | 193,000 | 188,000 | 190,000 | 16 | 1,900 |
| 2006-09-07 | 195,000 | 195,000 | 192,000 | 192,000 | 4 | 1,920 |
| 2006-09-06 | 193,000 | 195,000 | 193,000 | 195,000 | 14 | 1,950 |
| 2006-09-05 | 192,000 | 194,000 | 191,000 | 192,000 | 19 | 1,920 |
| 2006-09-04 | 192,000 | 199,000 | 191,000 | 194,000 | 65 | 1,940 |
| 2006-09-01 | 220,000 | 220,000 | 190,000 | 191,000 | 657 | 1,910 |
| 2006-08-31 | 190,000 | 222,000 | 187,000 | 218,000 | 927 | 2,180 |
| 2006-08-30 | 203,000 | 203,000 | 197,000 | 197,000 | 9 | 1,970 |
| 2006-08-29 | 197,000 | 200,000 | 197,000 | 197,000 | 19 | 1,970 |
| 2006-08-28 | 201,000 | 201,000 | 186,000 | 186,000 | 33 | 1,860 |
| 2006-08-25 | 207,000 | 207,000 | 198,000 | 198,000 | 25 | 1,980 |
| 2006-08-24 | 197,000 | 204,000 | 197,000 | 202,000 | 16 | 2,020 |
| 2006-08-23 | 201,000 | 204,000 | 195,000 | 204,000 | 70 | 2,040 |
| 2006-08-22 | 194,000 | 220,000 | 191,000 | 200,000 | 859 | 2,000 |
| 2006-08-21 | 194,000 | 194,000 | 190,000 | 190,000 | 12 | 1,900 |
| 2006-08-18 | 193,000 | 193,000 | 190,000 | 190,000 | 17 | 1,900 |
| 2006-08-17 | 193,000 | 196,000 | 187,000 | 194,000 | 49 | 1,940 |
| 2006-08-16 | 183,000 | 195,000 | 181,000 | 193,000 | 52 | 1,930 |
| 2006-08-15 | 185,000 | 185,000 | 174,000 | 179,000 | 23 | 1,790 |
| 2006-08-14 | 170,000 | 184,000 | 168,000 | 182,000 | 39 | 1,820 |
| 2006-08-11 | 182,000 | 192,000 | 171,000 | 171,000 | 71 | 1,710 |
| 2006-08-10 | 179,000 | 179,000 | 176,000 | 178,000 | 5 | 1,780 |
| 2006-08-09 | 181,000 | 184,000 | 179,000 | 182,000 | 28 | 1,820 |
| 2006-08-08 | 185,000 | 207,000 | 181,000 | 181,000 | 561 | 1,810 |
| 2006-08-07 | 189,000 | 189,000 | 184,000 | 185,000 | 48 | 1,850 |
| 2006-08-04 | 183,000 | 210,000 | 181,000 | 195,000 | 472 | 1,950 |
| 2006-08-03 | 191,000 | 193,000 | 182,000 | 184,000 | 45 | 1,840 |
| 2006-08-02 | 184,000 | 207,000 | 176,000 | 189,000 | 467 | 1,890 |
| 2006-08-01 | 156,000 | 182,000 | 154,000 | 181,000 | 235 | 1,810 |
| 2006-07-31 | 154,000 | 156,000 | 151,000 | 152,000 | 76 | 1,520 |
| 2006-07-28 | 149,000 | 160,000 | 143,000 | 149,000 | 350 | 1,490 |
| 2006-07-27 | 143,000 | 158,000 | 141,000 | 141,000 | 108 | 1,410 |
| 2006-07-26 | 145,000 | 145,000 | 140,000 | 141,000 | 28 | 1,410 |
| 2006-07-25 | 142,000 | 156,000 | 142,000 | 147,000 | 33 | 1,470 |
| 2006-07-24 | 141,000 | 145,000 | 140,000 | 142,000 | 16 | 1,420 |
| 2006-07-21 | 153,000 | 156,000 | 150,000 | 156,000 | 8 | 1,560 |
| 2006-07-20 | 151,000 | 165,000 | 151,000 | 159,000 | 26 | 1,590 |
| 2006-07-19 | 150,000 | 154,000 | 140,000 | 151,000 | 31 | 1,510 |
| 2006-07-18 | 160,000 | 160,000 | 148,000 | 148,000 | 23 | 1,480 |
| 2006-07-14 | 165,000 | 171,000 | 165,000 | 165,000 | 20 | 1,650 |
| 2006-07-13 | 165,000 | 174,000 | 165,000 | 170,000 | 27 | 1,700 |
| 2006-07-12 | 177,000 | 177,000 | 170,000 | 177,000 | 46 | 1,770 |
| 2006-07-11 | 182,000 | 183,000 | 178,000 | 178,000 | 16 | 1,780 |
| 2006-07-10 | 184,000 | 185,000 | 181,000 | 182,000 | 19 | 1,820 |
| 2006-07-07 | 191,000 | 192,000 | 188,000 | 188,000 | 10 | 1,880 |
| 2006-07-06 | 186,000 | 189,000 | 186,000 | 189,000 | 9 | 1,890 |
| 2006-07-05 | 190,000 | 190,000 | 184,000 | 184,000 | 26 | 1,840 |
| 2006-07-04 | 198,000 | 199,000 | 194,000 | 194,000 | 28 | 1,940 |
| 2006-07-03 | 186,000 | 199,000 | 186,000 | 199,000 | 43 | 1,990 |
| 2006-06-30 | 188,000 | 189,000 | 185,000 | 187,000 | 28 | 1,870 |
| 2006-06-29 | 184,000 | 189,000 | 184,000 | 185,000 | 12 | 1,850 |
| 2006-06-28 | 184,000 | 187,000 | 183,000 | 184,000 | 17 | 1,840 |
| 2006-06-27 | 185,000 | 190,000 | 185,000 | 187,000 | 13 | 1,870 |
| 2006-06-26 | 183,000 | 186,000 | 183,000 | 186,000 | 7 | 1,860 |
| 2006-06-23 | 187,000 | 189,000 | 184,000 | 184,000 | 9 | 1,840 |
| 2006-06-22 | 182,000 | 188,000 | 180,000 | 185,000 | 23 | 1,850 |
| 2006-06-21 | 186,000 | 186,000 | 181,000 | 182,000 | 22 | 1,820 |
| 2006-06-20 | 188,000 | 190,000 | 185,000 | 185,000 | 29 | 1,850 |
| 2006-06-19 | 191,000 | 193,000 | 187,000 | 193,000 | 25 | 1,930 |
| 2006-06-16 | 209,000 | 210,000 | 195,000 | 198,000 | 38 | 1,980 |
| 2006-06-15 | 200,000 | 202,000 | 196,000 | 202,000 | 39 | 2,020 |
| 2006-06-14 | 176,000 | 192,000 | 176,000 | 185,000 | 39 | 1,850 |
| 2006-06-13 | 178,000 | 191,000 | 178,000 | 182,000 | 11 | 1,820 |
| 2006-06-12 | 178,000 | 190,000 | 178,000 | 190,000 | 53 | 1,900 |
| 2006-06-09 | 190,000 | 201,000 | 190,000 | 193,000 | 19 | 1,930 |
| 2006-06-08 | 208,000 | 208,000 | 190,000 | 190,000 | 19 | 1,900 |
| 2006-06-07 | 208,000 | 218,000 | 208,000 | 209,000 | 27 | 2,090 |
| 2006-06-06 | 198,000 | 240,000 | 198,000 | 212,000 | 141 | 2,120 |
| 2006-06-05 | 185,000 | 210,000 | 185,000 | 210,000 | 49 | 2,100 |
| 2006-06-02 | 174,000 | 180,000 | 156,000 | 180,000 | 109 | 1,800 |
| 2006-06-01 | 191,000 | 199,000 | 186,000 | 186,000 | 78 | 1,860 |
| 2006-05-31 | 193,000 | 206,000 | 190,000 | 192,000 | 54 | 1,920 |
| 2006-05-30 | 200,000 | 207,000 | 200,000 | 200,000 | 54 | 2,000 |
| 2006-05-29 | 219,000 | 219,000 | 208,000 | 208,000 | 30 | 2,080 |
| 2006-05-26 | 222,000 | 228,000 | 216,000 | 220,000 | 42 | 2,200 |
| 2006-05-25 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 2,200 |
| 2006-05-24 | 213,000 | 215,000 | 211,000 | 215,000 | 33 | 2,150 |
| 2006-05-23 | 222,000 | 222,000 | 212,000 | 215,000 | 38 | 2,150 |
| 2006-05-22 | 220,000 | 226,000 | 220,000 | 223,000 | 10 | 2,230 |
| 2006-05-19 | 211,000 | 220,000 | 211,000 | 218,000 | 35 | 2,180 |
| 2006-05-18 | 209,000 | 220,000 | 209,000 | 220,000 | 39 | 2,200 |
| 2006-05-17 | 210,000 | 215,000 | 205,000 | 210,000 | 38 | 2,100 |
| 2006-05-16 | 225,000 | 225,000 | 212,000 | 216,000 | 45 | 2,160 |
| 2006-05-15 | 220,000 | 225,000 | 219,000 | 225,000 | 36 | 2,250 |
| 2006-05-12 | 224,000 | 229,000 | 224,000 | 228,000 | 32 | 2,280 |
| 2006-05-11 | 236,000 | 245,000 | 224,000 | 230,000 | 94 | 2,300 |
| 2006-05-10 | 235,000 | 240,000 | 235,000 | 236,000 | 21 | 2,360 |
| 2006-05-09 | 240,000 | 240,000 | 236,000 | 237,000 | 27 | 2,370 |
| 2006-05-08 | 239,000 | 243,000 | 235,000 | 240,000 | 58 | 2,400 |
| 2006-05-02 | 232,000 | 233,000 | 228,000 | 231,000 | 28 | 2,310 |
| 2006-05-01 | 230,000 | 234,000 | 225,000 | 231,000 | 60 | 2,310 |
| 2006-04-28 | 237,000 | 239,000 | 231,000 | 231,000 | 51 | 2,310 |
| 2006-04-27 | 246,000 | 246,000 | 234,000 | 234,000 | 30 | 2,340 |
| 2006-04-26 | 242,000 | 245,000 | 240,000 | 242,000 | 34 | 2,420 |
| 2006-04-25 | 239,000 | 250,000 | 237,000 | 245,000 | 68 | 2,450 |
| 2006-04-24 | 246,000 | 246,000 | 235,000 | 235,000 | 78 | 2,350 |
| 2006-04-21 | 252,000 | 260,000 | 250,000 | 250,000 | 64 | 2,500 |
| 2006-04-20 | 266,000 | 266,000 | 250,000 | 253,000 | 78 | 2,530 |
| 2006-04-19 | 267,000 | 273,000 | 266,000 | 267,000 | 47 | 2,670 |
| 2006-04-18 | 265,000 | 272,000 | 265,000 | 270,000 | 44 | 2,700 |
| 2006-04-17 | 280,000 | 280,000 | 266,000 | 267,000 | 70 | 2,670 |
| 2006-04-14 | 289,000 | 290,000 | 277,000 | 278,000 | 156 | 2,780 |
| 2006-04-13 | 275,000 | 297,000 | 275,000 | 293,000 | 683 | 2,930 |
| 2006-04-12 | 272,000 | 272,000 | 267,000 | 270,000 | 25 | 2,700 |
| 2006-04-11 | 275,000 | 278,000 | 268,000 | 271,000 | 34 | 2,710 |
| 2006-04-10 | 281,000 | 281,000 | 263,000 | 275,000 | 158 | 2,750 |
| 2006-04-07 | 282,000 | 292,000 | 277,000 | 285,000 | 102 | 2,850 |
| 2006-04-06 | 282,000 | 285,000 | 280,000 | 281,000 | 33 | 2,810 |
| 2006-04-05 | 282,000 | 293,000 | 281,000 | 282,000 | 86 | 2,820 |
| 2006-04-04 | 298,000 | 298,000 | 279,000 | 282,000 | 115 | 2,820 |
| 2006-04-03 | 301,000 | 308,000 | 290,000 | 296,000 | 252 | 2,960 |
| 2006-03-31 | 323,000 | 328,000 | 304,000 | 304,000 | 897 | 3,040 |
| 2006-03-30 | 279,000 | 299,000 | 271,000 | 299,000 | 237 | 2,990 |
| 2006-03-29 | 251,000 | 269,000 | 251,000 | 259,000 | 94 | 2,590 |
| 2006-03-28 | 252,000 | 255,000 | 246,000 | 250,000 | 43 | 2,500 |
| 2006-03-27 | 256,000 | 260,000 | 251,000 | 251,000 | 17 | 2,510 |
| 2006-03-24 | 265,000 | 265,000 | 253,000 | 257,000 | 39 | 2,570 |
| 2006-03-23 | 265,000 | 265,000 | 253,000 | 254,000 | 28 | 2,540 |
| 2006-03-22 | 260,000 | 263,000 | 250,000 | 263,000 | 74 | 2,630 |
| 2006-03-20 | 262,000 | 268,000 | 258,000 | 260,000 | 71 | 2,600 |
| 2006-03-17 | 265,000 | 268,000 | 260,000 | 261,000 | 56 | 2,610 |
| 2006-03-16 | 274,000 | 275,000 | 265,000 | 267,000 | 70 | 2,670 |
| 2006-03-15 | 269,000 | 277,000 | 268,000 | 271,000 | 64 | 2,710 |
| 2006-03-14 | 273,000 | 277,000 | 264,000 | 267,000 | 199 | 2,670 |
| 2006-03-13 | 269,000 | 274,000 | 265,000 | 272,000 | 220 | 2,720 |
| 2006-03-10 | 281,000 | 289,000 | 281,000 | 289,000 | 23 | 2,890 |
| 2006-03-09 | 275,000 | 285,000 | 271,000 | 279,000 | 30 | 2,790 |
| 2006-03-08 | 278,000 | 282,000 | 274,000 | 274,000 | 16 | 2,740 |
| 2006-03-07 | 280,000 | 285,000 | 276,000 | 281,000 | 15 | 2,810 |
| 2006-03-06 | 265,000 | 285,000 | 260,000 | 282,000 | 38 | 2,820 |
| 2006-03-03 | 267,000 | 275,000 | 265,000 | 269,000 | 62 | 2,690 |
| 2006-03-02 | 286,000 | 290,000 | 273,000 | 274,000 | 72 | 2,740 |
| 2006-03-01 | 279,000 | 299,000 | 275,000 | 285,000 | 121 | 2,850 |
| 2006-02-28 | 303,000 | 310,000 | 281,000 | 300,000 | 206 | 3,000 |
| 2006-02-27 | 310,000 | 339,000 | 310,000 | 324,000 | 332 | 3,240 |
| 2006-02-24 | 288,000 | 302,000 | 278,000 | 302,000 | 389 | 3,020 |
| 2006-02-23 | 245,000 | 262,000 | 241,000 | 262,000 | 471 | 2,620 |
| 2006-02-22 | 212,000 | 236,000 | 208,000 | 233,000 | 611 | 2,330 |
| 2006-02-21 | 216,000 | 216,000 | 216,000 | 216,000 | 272 | 2,160 |
| 2006-02-17 | 327,000 | 329,000 | 298,000 | 306,000 | 164 | 3,060 |
| 2006-02-16 | 330,000 | 340,000 | 327,000 | 335,000 | 68 | 3,350 |
| 2006-02-15 | 361,000 | 364,000 | 350,000 | 355,000 | 67 | 3,550 |
| 2006-02-14 | 344,000 | 368,000 | 309,000 | 360,000 | 247 | 3,600 |
| 2006-02-13 | 404,000 | 404,000 | 356,000 | 359,000 | 194 | 3,590 |
| 2006-02-10 | 416,000 | 416,000 | 395,000 | 406,000 | 129 | 4,060 |
| 2006-02-09 | 431,000 | 445,000 | 417,000 | 418,000 | 98 | 4,180 |
| 2006-02-08 | 449,000 | 461,000 | 415,000 | 430,000 | 321 | 4,300 |
| 2006-02-07 | 411,000 | 430,000 | 400,000 | 430,000 | 280 | 4,300 |
| 2006-02-06 | 418,000 | 418,000 | 408,000 | 413,000 | 99 | 4,130 |
| 2006-02-03 | 414,000 | 421,000 | 410,000 | 418,000 | 74 | 4,180 |
| 2006-02-02 | 410,000 | 427,000 | 403,000 | 415,000 | 220 | 4,150 |
| 2006-02-01 | 429,000 | 429,000 | 407,000 | 415,000 | 208 | 4,150 |
| 2006-01-31 | 451,000 | 451,000 | 415,000 | 430,000 | 152 | 4,300 |
| 2006-01-30 | 475,000 | 475,000 | 442,000 | 446,000 | 172 | 4,460 |
| 2006-01-27 | 477,000 | 482,000 | 460,000 | 463,000 | 155 | 4,630 |
| 2006-01-26 | 460,000 | 470,000 | 455,000 | 462,000 | 158 | 4,620 |
| 2006-01-25 | 462,000 | 462,000 | 440,000 | 445,000 | 168 | 4,450 |
| 2006-01-24 | 438,000 | 465,000 | 430,000 | 452,000 | 338 | 4,520 |
| 2006-01-23 | 429,000 | 450,000 | 419,000 | 419,000 | 270 | 4,190 |
| 2006-01-20 | 514,000 | 518,000 | 450,000 | 469,000 | 307 | 4,690 |
| 2006-01-19 | 411,000 | 481,000 | 411,000 | 479,000 | 808 | 4,790 |
| 2006-01-18 | 437,000 | 446,000 | 431,000 | 431,000 | 490 | 4,310 |
| 2006-01-17 | 510,000 | 560,000 | 470,000 | 481,000 | 1,082 | 4,810 |
| 2006-01-16 | 546,000 | 614,000 | 535,000 | 570,000 | 1,723 | 5,700 |
| 2006-01-13 | 513,000 | 533,000 | 506,000 | 533,000 | 1,595 | 5,330 |
| 2006-01-12 | 443,000 | 483,000 | 442,000 | 483,000 | 758 | 4,830 |
| 2006-01-11 | 437,000 | 443,000 | 424,000 | 433,000 | 520 | 4,330 |
| 2006-01-10 | 439,000 | 439,000 | 434,000 | 439,000 | 613 | 4,390 |
| 2006-01-06 | 392,000 | 394,000 | 367,000 | 389,000 | 371 | 3,890 |
| 2006-01-05 | 385,000 | 395,000 | 381,000 | 389,000 | 438 | 3,890 |
| 2006-01-04 | 382,000 | 384,000 | 375,000 | 381,000 | 272 | 3,810 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
