6727 (株)ワコム 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 | 337,000 | 359,000 | 336,000 | 356,000 | 10,367 | 890 |
| 2006-12-28 | 338,000 | 342,000 | 334,000 | 336,000 | 3,210 | 840 |
| 2006-12-27 | 346,000 | 347,000 | 334,000 | 338,000 | 5,035 | 845 |
| 2006-12-26 | 342,000 | 343,000 | 333,000 | 342,000 | 7,676 | 855 |
| 2006-12-25 | 347,000 | 350,000 | 343,000 | 345,000 | 9,754 | 862.50 |
| 2006-12-22 | 337,000 | 345,000 | 335,000 | 344,000 | 10,832 | 860 |
| 2006-12-21 | 333,000 | 338,000 | 330,000 | 334,000 | 8,426 | 835 |
| 2006-12-20 | 326,000 | 333,000 | 325,000 | 329,000 | 5,796 | 822.50 |
| 2006-12-19 | 325,000 | 336,000 | 321,000 | 325,000 | 12,717 | 812.50 |
| 2006-12-18 | 327,000 | 331,000 | 323,000 | 326,000 | 7,546 | 815 |
| 2006-12-15 | 325,000 | 327,000 | 320,000 | 323,000 | 7,546 | 807.50 |
| 2006-12-14 | 327,000 | 332,000 | 321,000 | 322,000 | 15,092 | 805 |
| 2006-12-13 | 317,000 | 323,000 | 311,000 | 320,000 | 13,916 | 800 |
| 2006-12-12 | 299,000 | 328,000 | 299,000 | 321,000 | 21,329 | 802.50 |
| 2006-12-11 | 295,000 | 297,000 | 290,000 | 296,000 | 3,013 | 740 |
| 2006-12-08 | 293,000 | 297,000 | 293,000 | 294,000 | 3,654 | 735 |
| 2006-12-07 | 300,000 | 301,000 | 294,000 | 297,000 | 3,583 | 742.50 |
| 2006-12-06 | 305,000 | 306,000 | 298,000 | 301,000 | 3,860 | 752.50 |
| 2006-12-05 | 307,000 | 310,000 | 300,000 | 301,000 | 6,152 | 752.50 |
| 2006-12-04 | 302,000 | 307,000 | 297,000 | 306,000 | 5,462 | 765 |
| 2006-12-01 | 296,000 | 308,000 | 296,000 | 302,000 | 14,608 | 755 |
| 2006-11-30 | 290,000 | 299,000 | 290,000 | 297,000 | 9,670 | 742.50 |
| 2006-11-29 | 289,000 | 291,000 | 284,000 | 287,000 | 4,166 | 717.50 |
| 2006-11-28 | 277,000 | 289,000 | 277,000 | 288,000 | 5,332 | 720 |
| 2006-11-27 | 279,000 | 281,000 | 276,000 | 281,000 | 2,355 | 702.50 |
| 2006-11-24 | 271,000 | 282,000 | 264,000 | 281,000 | 4,255 | 702.50 |
| 2006-11-22 | 263,000 | 276,000 | 261,000 | 274,000 | 2,508 | 685 |
| 2006-11-21 | 269,000 | 270,000 | 253,000 | 260,000 | 5,593 | 650 |
| 2006-11-20 | 282,000 | 283,000 | 267,000 | 269,000 | 5,383 | 672.50 |
| 2006-11-17 | 274,000 | 284,000 | 273,000 | 280,000 | 11,742 | 700 |
| 2006-11-16 | 264,000 | 276,000 | 263,000 | 272,000 | 7,684 | 680 |
| 2006-11-15 | 265,000 | 267,000 | 261,000 | 262,000 | 1,766 | 655 |
| 2006-11-14 | 254,000 | 263,000 | 254,000 | 261,000 | 1,991 | 652.50 |
| 2006-11-13 | 257,000 | 258,000 | 254,000 | 254,000 | 806 | 635 |
| 2006-11-10 | 259,000 | 260,000 | 256,000 | 258,000 | 1,161 | 645 |
| 2006-11-09 | 256,000 | 263,000 | 256,000 | 261,000 | 1,687 | 652.50 |
| 2006-11-08 | 258,000 | 262,000 | 254,000 | 256,000 | 2,158 | 640 |
| 2006-11-07 | 264,000 | 266,000 | 258,000 | 258,000 | 2,687 | 645 |
| 2006-11-06 | 265,000 | 268,000 | 262,000 | 265,000 | 4,688 | 662.50 |
| 2006-11-02 | 249,000 | 260,000 | 248,000 | 257,000 | 1,309 | 642.50 |
| 2006-11-01 | 251,000 | 255,000 | 245,000 | 249,000 | 1,193 | 622.50 |
| 2006-10-31 | 260,000 | 261,000 | 241,000 | 255,000 | 1,093 | 637.50 |
| 2006-10-30 | 263,000 | 265,000 | 260,000 | 260,000 | 511 | 650 |
| 2006-10-27 | 261,000 | 266,000 | 260,000 | 264,000 | 1,161 | 660 |
| 2006-10-26 | 256,000 | 260,000 | 249,000 | 258,000 | 778 | 645 |
| 2006-10-25 | 257,000 | 260,000 | 253,000 | 253,000 | 249 | 632.50 |
| 2006-10-24 | 260,000 | 263,000 | 257,000 | 261,000 | 607 | 652.50 |
| 2006-10-23 | 251,000 | 261,000 | 249,000 | 260,000 | 1,113 | 650 |
| 2006-10-20 | 248,000 | 254,000 | 245,000 | 250,000 | 1,459 | 625 |
| 2006-10-19 | 240,000 | 243,000 | 236,000 | 238,000 | 441 | 595 |
| 2006-10-18 | 226,000 | 236,000 | 226,000 | 236,000 | 219 | 590 |
| 2006-10-17 | 236,000 | 237,000 | 229,000 | 230,000 | 269 | 575 |
| 2006-10-16 | 224,000 | 236,000 | 224,000 | 234,000 | 610 | 585 |
| 2006-10-13 | 226,000 | 226,000 | 220,000 | 224,000 | 378 | 560 |
| 2006-10-12 | 220,000 | 226,000 | 217,000 | 219,000 | 322 | 547.50 |
| 2006-10-11 | 234,000 | 234,000 | 227,000 | 227,000 | 321 | 567.50 |
| 2006-10-10 | 234,000 | 237,000 | 232,000 | 234,000 | 437 | 585 |
| 2006-10-06 | 239,000 | 240,000 | 238,000 | 238,000 | 84 | 595 |
| 2006-10-05 | 238,000 | 241,000 | 238,000 | 239,000 | 130 | 597.50 |
| 2006-10-04 | 241,000 | 242,000 | 238,000 | 238,000 | 234 | 595 |
| 2006-10-03 | 244,000 | 244,000 | 240,000 | 240,000 | 243 | 600 |
| 2006-10-02 | 241,000 | 249,000 | 241,000 | 244,000 | 355 | 610 |
| 2006-09-29 | 245,000 | 246,000 | 242,000 | 243,000 | 185 | 607.50 |
| 2006-09-28 | 246,000 | 249,000 | 243,000 | 243,000 | 161 | 607.50 |
| 2006-09-27 | 245,000 | 247,000 | 240,000 | 247,000 | 273 | 617.50 |
| 2006-09-26 | 243,000 | 247,000 | 242,000 | 242,000 | 192 | 605 |
| 2006-09-25 | 245,000 | 247,000 | 244,000 | 247,000 | 176 | 617.50 |
| 2006-09-22 | 248,000 | 250,000 | 244,000 | 246,000 | 337 | 615 |
| 2006-09-21 | 250,000 | 251,000 | 247,000 | 251,000 | 311 | 627.50 |
| 2006-09-20 | 241,000 | 251,000 | 238,000 | 247,000 | 473 | 617.50 |
| 2006-09-19 | 235,000 | 240,000 | 234,000 | 240,000 | 302 | 600 |
| 2006-09-15 | 233,000 | 238,000 | 233,000 | 236,000 | 165 | 590 |
| 2006-09-14 | 235,000 | 237,000 | 233,000 | 237,000 | 298 | 592.50 |
| 2006-09-13 | 242,000 | 242,000 | 229,000 | 229,000 | 474 | 572.50 |
| 2006-09-12 | 239,000 | 241,000 | 239,000 | 240,000 | 165 | 600 |
| 2006-09-11 | 244,000 | 244,000 | 239,000 | 239,000 | 275 | 597.50 |
| 2006-09-08 | 239,000 | 245,000 | 239,000 | 243,000 | 813 | 607.50 |
| 2006-09-07 | 246,000 | 246,000 | 243,000 | 243,000 | 269 | 607.50 |
| 2006-09-06 | 251,000 | 251,000 | 247,000 | 247,000 | 148 | 617.50 |
| 2006-09-05 | 249,000 | 251,000 | 247,000 | 251,000 | 265 | 627.50 |
| 2006-09-04 | 246,000 | 248,000 | 246,000 | 247,000 | 338 | 617.50 |
| 2006-09-01 | 251,000 | 251,000 | 245,000 | 245,000 | 337 | 612.50 |
| 2006-08-31 | 249,000 | 254,000 | 249,000 | 251,000 | 533 | 627.50 |
| 2006-08-30 | 244,000 | 250,000 | 243,000 | 248,000 | 267 | 620 |
| 2006-08-29 | 246,000 | 248,000 | 244,000 | 246,000 | 310 | 615 |
| 2006-08-28 | 249,000 | 252,000 | 244,000 | 244,000 | 409 | 610 |
| 2006-08-25 | 251,000 | 256,000 | 249,000 | 251,000 | 434 | 627.50 |
| 2006-08-24 | 252,000 | 253,000 | 250,000 | 251,000 | 254 | 627.50 |
| 2006-08-23 | 251,000 | 257,000 | 251,000 | 255,000 | 421 | 637.50 |
| 2006-08-22 | 250,000 | 252,000 | 247,000 | 252,000 | 427 | 630 |
| 2006-08-21 | 257,000 | 257,000 | 251,000 | 252,000 | 416 | 630 |
| 2006-08-18 | 255,000 | 257,000 | 254,000 | 257,000 | 505 | 642.50 |
| 2006-08-17 | 255,000 | 259,000 | 254,000 | 255,000 | 969 | 637.50 |
| 2006-08-16 | 253,000 | 255,000 | 253,000 | 254,000 | 553 | 635 |
| 2006-08-15 | 244,000 | 255,000 | 244,000 | 252,000 | 1,356 | 630 |
| 2006-08-14 | 236,000 | 247,000 | 236,000 | 247,000 | 1,102 | 617.50 |
| 2006-08-11 | 235,000 | 239,000 | 235,000 | 237,000 | 497 | 592.50 |
| 2006-08-10 | 234,000 | 238,000 | 232,000 | 235,000 | 350 | 587.50 |
| 2006-08-09 | 231,000 | 237,000 | 231,000 | 237,000 | 292 | 592.50 |
| 2006-08-08 | 234,000 | 235,000 | 230,000 | 233,000 | 347 | 582.50 |
| 2006-08-07 | 237,000 | 241,000 | 235,000 | 235,000 | 804 | 587.50 |
| 2006-08-04 | 236,000 | 238,000 | 235,000 | 237,000 | 333 | 592.50 |
| 2006-08-03 | 238,000 | 240,000 | 236,000 | 237,000 | 717 | 592.50 |
| 2006-08-02 | 226,000 | 237,000 | 226,000 | 236,000 | 990 | 590 |
| 2006-08-01 | 226,000 | 229,000 | 225,000 | 228,000 | 171 | 570 |
| 2006-07-31 | 229,000 | 230,000 | 227,000 | 228,000 | 437 | 570 |
| 2006-07-28 | 222,000 | 228,000 | 221,000 | 226,000 | 626 | 565 |
| 2006-07-27 | 228,000 | 230,000 | 225,000 | 230,000 | 335 | 575 |
| 2006-07-26 | 230,000 | 231,000 | 229,000 | 230,000 | 571 | 575 |
| 2006-07-25 | 233,000 | 233,000 | 226,000 | 231,000 | 663 | 577.50 |
| 2006-07-24 | 227,000 | 233,000 | 225,000 | 229,000 | 677 | 572.50 |
| 2006-07-21 | 220,000 | 232,000 | 219,000 | 230,000 | 1,559 | 575 |
| 2006-07-20 | 213,000 | 224,000 | 212,000 | 223,000 | 867 | 557.50 |
| 2006-07-19 | 196,000 | 205,000 | 193,000 | 202,000 | 556 | 505 |
| 2006-07-18 | 210,000 | 211,000 | 198,000 | 200,000 | 573 | 500 |
| 2006-07-14 | 212,000 | 220,000 | 212,000 | 214,000 | 603 | 535 |
| 2006-07-13 | 215,000 | 220,000 | 213,000 | 217,000 | 665 | 542.50 |
| 2006-07-12 | 225,000 | 225,000 | 217,000 | 217,000 | 806 | 542.50 |
| 2006-07-11 | 213,000 | 217,000 | 213,000 | 217,000 | 465 | 542.50 |
| 2006-07-10 | 207,000 | 217,000 | 207,000 | 216,000 | 513 | 540 |
| 2006-07-07 | 220,000 | 220,000 | 213,000 | 215,000 | 530 | 537.50 |
| 2006-07-06 | 220,000 | 223,000 | 218,000 | 218,000 | 649 | 545 |
| 2006-07-05 | 222,000 | 229,000 | 222,000 | 223,000 | 474 | 557.50 |
| 2006-07-04 | 222,000 | 228,000 | 222,000 | 228,000 | 651 | 570 |
| 2006-07-03 | 220,000 | 223,000 | 220,000 | 221,000 | 224 | 552.50 |
| 2006-06-30 | 225,000 | 225,000 | 220,000 | 220,000 | 453 | 550 |
| 2006-06-29 | 220,000 | 225,000 | 218,000 | 225,000 | 969 | 562.50 |
| 2006-06-28 | 217,000 | 219,000 | 216,000 | 218,000 | 490 | 545 |
| 2006-06-27 | 219,000 | 220,000 | 216,000 | 220,000 | 446 | 550 |
| 2006-06-26 | 213,000 | 216,000 | 211,000 | 215,000 | 297 | 537.50 |
| 2006-06-23 | 212,000 | 215,000 | 209,000 | 213,000 | 352 | 532.50 |
| 2006-06-22 | 215,000 | 216,000 | 211,000 | 215,000 | 331 | 537.50 |
| 2006-06-21 | 214,000 | 215,000 | 211,000 | 211,000 | 261 | 527.50 |
| 2006-06-20 | 211,000 | 214,000 | 209,000 | 213,000 | 496 | 532.50 |
| 2006-06-19 | 210,000 | 217,000 | 208,000 | 214,000 | 453 | 535 |
| 2006-06-16 | 210,000 | 213,000 | 205,000 | 209,000 | 926 | 522.50 |
| 2006-06-15 | 199,000 | 204,000 | 197,000 | 202,000 | 1,225 | 505 |
| 2006-06-14 | 177,000 | 189,000 | 175,000 | 188,000 | 643 | 470 |
| 2006-06-13 | 179,000 | 186,000 | 178,000 | 178,000 | 526 | 445 |
| 2006-06-12 | 178,000 | 187,000 | 178,000 | 184,000 | 516 | 460 |
| 2006-06-09 | 183,000 | 185,000 | 173,000 | 181,000 | 1,002 | 452.50 |
| 2006-06-08 | 180,000 | 184,000 | 176,000 | 178,000 | 900 | 445 |
| 2006-06-07 | 188,000 | 192,000 | 183,000 | 185,000 | 546 | 462.50 |
| 2006-06-06 | 186,000 | 191,000 | 186,000 | 188,000 | 546 | 470 |
| 2006-06-05 | 193,000 | 199,000 | 191,000 | 192,000 | 762 | 480 |
| 2006-06-02 | 196,000 | 198,000 | 172,000 | 198,000 | 1,707 | 495 |
| 2006-06-01 | 210,000 | 210,000 | 197,000 | 199,000 | 597 | 497.50 |
| 2006-05-31 | 203,000 | 211,000 | 203,000 | 204,000 | 518 | 510 |
| 2006-05-30 | 212,000 | 215,000 | 206,000 | 210,000 | 482 | 525 |
| 2006-05-29 | 215,000 | 221,000 | 211,000 | 212,000 | 1,491 | 530 |
| 2006-05-26 | 207,000 | 209,000 | 204,000 | 207,000 | 223 | 517.50 |
| 2006-05-25 | 207,000 | 209,000 | 204,000 | 204,000 | 277 | 510 |
| 2006-05-24 | 208,000 | 210,000 | 203,000 | 205,000 | 492 | 512.50 |
| 2006-05-23 | 210,000 | 214,000 | 207,000 | 207,000 | 448 | 517.50 |
| 2006-05-22 | 222,000 | 222,000 | 210,000 | 210,000 | 395 | 525 |
| 2006-05-19 | 215,000 | 220,000 | 215,000 | 219,000 | 599 | 547.50 |
| 2006-05-18 | 211,000 | 217,000 | 210,000 | 214,000 | 419 | 535 |
| 2006-05-17 | 211,000 | 217,000 | 211,000 | 217,000 | 713 | 542.50 |
| 2006-05-16 | 224,000 | 224,000 | 210,000 | 210,000 | 803 | 525 |
| 2006-05-15 | 220,000 | 224,000 | 216,000 | 222,000 | 358 | 555 |
| 2006-05-12 | 216,000 | 224,000 | 213,000 | 221,000 | 993 | 552.50 |
| 2006-05-11 | 235,000 | 236,000 | 223,000 | 223,000 | 1,230 | 557.50 |
| 2006-05-10 | 246,000 | 246,000 | 237,000 | 237,000 | 669 | 592.50 |
| 2006-05-09 | 248,000 | 248,000 | 243,000 | 247,000 | 698 | 617.50 |
| 2006-05-08 | 247,000 | 250,000 | 246,000 | 249,000 | 1,542 | 622.50 |
| 2006-05-02 | 239,000 | 242,000 | 238,000 | 242,000 | 972 | 605 |
| 2006-05-01 | 235,000 | 239,000 | 235,000 | 238,000 | 329 | 595 |
| 2006-04-28 | 237,000 | 239,000 | 234,000 | 239,000 | 762 | 597.50 |
| 2006-04-27 | 234,000 | 237,000 | 232,000 | 237,000 | 797 | 592.50 |
| 2006-04-26 | 235,000 | 237,000 | 233,000 | 234,000 | 742 | 585 |
| 2006-04-25 | 232,000 | 238,000 | 231,000 | 237,000 | 540 | 592.50 |
| 2006-04-24 | 235,000 | 238,000 | 232,000 | 235,000 | 563 | 587.50 |
| 2006-04-21 | 240,000 | 241,000 | 235,000 | 239,000 | 1,133 | 597.50 |
| 2006-04-20 | 236,000 | 236,000 | 230,000 | 230,000 | 479 | 575 |
| 2006-04-19 | 240,000 | 242,000 | 235,000 | 235,000 | 361 | 587.50 |
| 2006-04-18 | 230,000 | 239,000 | 230,000 | 239,000 | 426 | 597.50 |
| 2006-04-17 | 245,000 | 245,000 | 233,000 | 234,000 | 650 | 585 |
| 2006-04-14 | 246,000 | 246,000 | 241,000 | 243,000 | 374 | 607.50 |
| 2006-04-13 | 247,000 | 250,000 | 244,000 | 244,000 | 926 | 610 |
| 2006-04-12 | 243,000 | 248,000 | 241,000 | 246,000 | 1,445 | 615 |
| 2006-04-11 | 237,000 | 243,000 | 235,000 | 242,000 | 1,011 | 605 |
| 2006-04-10 | 237,000 | 240,000 | 236,000 | 238,000 | 237 | 595 |
| 2006-04-07 | 237,000 | 240,000 | 235,000 | 240,000 | 340 | 600 |
| 2006-04-06 | 239,000 | 239,000 | 235,000 | 237,000 | 340 | 592.50 |
| 2006-04-05 | 241,000 | 243,000 | 235,000 | 239,000 | 664 | 597.50 |
| 2006-04-04 | 237,000 | 241,000 | 233,000 | 241,000 | 883 | 602.50 |
| 2006-04-03 | 234,000 | 239,000 | 233,000 | 236,000 | 611 | 590 |
| 2006-03-31 | 229,000 | 234,000 | 226,000 | 231,000 | 528 | 577.50 |
| 2006-03-30 | 226,000 | 228,000 | 224,000 | 227,000 | 494 | 567.50 |
| 2006-03-29 | 220,000 | 225,000 | 219,000 | 223,000 | 747 | 557.50 |
| 2006-03-28 | 216,000 | 220,000 | 215,000 | 219,000 | 179 | 547.50 |
| 2006-03-27 | 218,000 | 220,000 | 215,000 | 216,000 | 312 | 540 |
| 2006-03-24 | 220,000 | 221,000 | 217,000 | 218,000 | 394 | 545 |
| 2006-03-23 | 223,000 | 225,000 | 220,000 | 220,000 | 230 | 550 |
| 2006-03-22 | 222,000 | 225,000 | 222,000 | 224,000 | 233 | 560 |
| 2006-03-20 | 222,000 | 225,000 | 221,000 | 223,000 | 289 | 557.50 |
| 2006-03-17 | 221,000 | 224,000 | 220,000 | 222,000 | 304 | 555 |
| 2006-03-16 | 226,000 | 227,000 | 220,000 | 221,000 | 318 | 552.50 |
| 2006-03-15 | 230,000 | 231,000 | 225,000 | 225,000 | 287 | 562.50 |
| 2006-03-14 | 233,000 | 234,000 | 228,000 | 230,000 | 424 | 575 |
| 2006-03-13 | 232,000 | 233,000 | 230,000 | 232,000 | 329 | 580 |
| 2006-03-10 | 229,000 | 233,000 | 229,000 | 229,000 | 623 | 572.50 |
| 2006-03-09 | 229,000 | 233,000 | 228,000 | 230,000 | 328 | 575 |
| 2006-03-08 | 227,000 | 236,000 | 227,000 | 231,000 | 381 | 577.50 |
| 2006-03-07 | 229,000 | 230,000 | 227,000 | 228,000 | 190 | 570 |
| 2006-03-06 | 225,000 | 233,000 | 223,000 | 233,000 | 444 | 582.50 |
| 2006-03-03 | 225,000 | 229,000 | 223,000 | 223,000 | 408 | 557.50 |
| 2006-03-02 | 232,000 | 235,000 | 228,000 | 228,000 | 462 | 570 |
| 2006-03-01 | 226,000 | 234,000 | 225,000 | 230,000 | 329 | 575 |
| 2006-02-28 | 243,000 | 245,000 | 231,000 | 234,000 | 882 | 585 |
| 2006-02-27 | 233,000 | 241,000 | 229,000 | 241,000 | 773 | 602.50 |
| 2006-02-24 | 225,000 | 230,000 | 221,000 | 228,000 | 528 | 570 |
| 2006-02-23 | 218,000 | 225,000 | 218,000 | 222,000 | 337 | 555 |
| 2006-02-22 | 217,000 | 219,000 | 211,000 | 215,000 | 564 | 537.50 |
| 2006-02-21 | 203,000 | 217,000 | 203,000 | 213,000 | 846 | 532.50 |
| 2006-02-20 | 203,000 | 203,000 | 196,000 | 197,000 | 1,834 | 492.50 |
| 2006-02-17 | 216,000 | 219,000 | 206,000 | 209,000 | 783 | 522.50 |
| 2006-02-16 | 214,000 | 221,000 | 209,000 | 213,000 | 526 | 532.50 |
| 2006-02-15 | 230,000 | 231,000 | 220,000 | 220,000 | 650 | 550 |
| 2006-02-14 | 211,000 | 225,000 | 201,000 | 224,000 | 1,400 | 560 |
| 2006-02-13 | 235,000 | 238,000 | 220,000 | 221,000 | 1,073 | 552.50 |
| 2006-02-10 | 247,000 | 247,000 | 230,000 | 242,000 | 871 | 605 |
| 2006-02-09 | 251,000 | 253,000 | 244,000 | 246,000 | 501 | 615 |
| 2006-02-08 | 255,000 | 256,000 | 245,000 | 247,000 | 705 | 617.50 |
| 2006-02-07 | 248,000 | 259,000 | 247,000 | 255,000 | 839 | 637.50 |
| 2006-02-06 | 250,000 | 251,000 | 246,000 | 248,000 | 502 | 620 |
| 2006-02-03 | 250,000 | 252,000 | 248,000 | 250,000 | 548 | 625 |
| 2006-02-02 | 244,000 | 254,000 | 243,000 | 250,000 | 769 | 625 |
| 2006-02-01 | 252,000 | 257,000 | 248,000 | 248,000 | 1,343 | 620 |
| 2006-01-31 | 260,000 | 263,000 | 256,000 | 256,000 | 1,707 | 640 |
| 2006-01-30 | 265,000 | 268,000 | 256,000 | 256,000 | 3,683 | 640 |
| 2006-01-27 | 257,000 | 262,000 | 257,000 | 262,000 | 2,139 | 655 |
| 2006-01-26 | 247,000 | 254,000 | 247,000 | 254,000 | 1,542 | 635 |
| 2006-01-25 | 242,000 | 245,000 | 241,000 | 244,000 | 713 | 610 |
| 2006-01-24 | 237,000 | 243,000 | 236,000 | 238,000 | 1,035 | 595 |
| 2006-01-23 | 224,000 | 237,000 | 222,000 | 225,000 | 1,424 | 562.50 |
| 2006-01-20 | 251,000 | 253,000 | 233,000 | 240,000 | 2,038 | 600 |
| 2006-01-19 | 214,000 | 248,000 | 213,000 | 243,000 | 2,874 | 607.50 |
| 2006-01-18 | 241,000 | 242,000 | 204,000 | 218,000 | 4,175 | 545 |
| 2006-01-17 | 249,000 | 263,000 | 241,000 | 244,000 | 3,258 | 610 |
| 2006-01-16 | 267,000 | 271,000 | 262,000 | 265,000 | 3,144 | 662.50 |
| 2006-01-13 | 258,000 | 266,000 | 256,000 | 264,000 | 2,227 | 660 |
| 2006-01-12 | 264,000 | 266,000 | 257,000 | 259,000 | 2,181 | 647.50 |
| 2006-01-11 | 248,000 | 263,000 | 248,000 | 260,000 | 5,363 | 650 |
| 2006-01-10 | 248,000 | 249,000 | 243,000 | 244,000 | 1,216 | 610 |
| 2006-01-06 | 253,000 | 254,000 | 248,000 | 249,000 | 1,307 | 622.50 |
| 2006-01-05 | 259,000 | 259,000 | 250,000 | 253,000 | 1,899 | 632.50 |
| 2006-01-04 | 264,000 | 264,000 | 257,000 | 260,000 | 936 | 650 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
