6769 ザインエレクトロニクス(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 | 174,000 | 175,000 | 172,000 | 172,000 | 141 | 1,720 |
| 2006-12-28 | 176,000 | 178,000 | 170,000 | 174,000 | 240 | 1,740 |
| 2006-12-27 | 175,000 | 178,000 | 170,000 | 178,000 | 317 | 1,780 |
| 2006-12-26 | 163,000 | 173,000 | 163,000 | 173,000 | 309 | 1,730 |
| 2006-12-25 | 166,000 | 168,000 | 163,000 | 164,000 | 442 | 1,640 |
| 2006-12-22 | 167,000 | 169,000 | 165,000 | 167,000 | 399 | 1,670 |
| 2006-12-21 | 172,000 | 172,000 | 166,000 | 167,000 | 365 | 1,670 |
| 2006-12-20 | 170,000 | 175,000 | 169,000 | 173,000 | 460 | 1,730 |
| 2006-12-19 | 175,000 | 176,000 | 169,000 | 169,000 | 505 | 1,690 |
| 2006-12-18 | 179,000 | 180,000 | 174,000 | 175,000 | 279 | 1,750 |
| 2006-12-15 | 181,000 | 184,000 | 177,000 | 178,000 | 478 | 1,780 |
| 2006-12-14 | 184,000 | 184,000 | 178,000 | 181,000 | 532 | 1,810 |
| 2006-12-13 | 189,000 | 192,000 | 182,000 | 185,000 | 874 | 1,850 |
| 2006-12-12 | 179,000 | 197,000 | 178,000 | 195,000 | 2,019 | 1,950 |
| 2006-12-11 | 177,000 | 179,000 | 176,000 | 177,000 | 247 | 1,770 |
| 2006-12-08 | 175,000 | 177,000 | 174,000 | 177,000 | 194 | 1,770 |
| 2006-12-07 | 178,000 | 179,000 | 174,000 | 174,000 | 255 | 1,740 |
| 2006-12-06 | 171,000 | 179,000 | 171,000 | 178,000 | 347 | 1,780 |
| 2006-12-05 | 175,000 | 176,000 | 171,000 | 171,000 | 213 | 1,710 |
| 2006-12-04 | 173,000 | 173,000 | 169,000 | 172,000 | 437 | 1,720 |
| 2006-12-01 | 180,000 | 181,000 | 172,000 | 174,000 | 574 | 1,740 |
| 2006-11-30 | 175,000 | 184,000 | 175,000 | 179,000 | 913 | 1,790 |
| 2006-11-29 | 175,000 | 180,000 | 173,000 | 174,000 | 337 | 1,740 |
| 2006-11-28 | 169,000 | 178,000 | 169,000 | 172,000 | 391 | 1,720 |
| 2006-11-27 | 168,000 | 177,000 | 168,000 | 174,000 | 149 | 1,740 |
| 2006-11-24 | 168,000 | 171,000 | 164,000 | 170,000 | 332 | 1,700 |
| 2006-11-22 | 158,000 | 170,000 | 158,000 | 170,000 | 750 | 1,700 |
| 2006-11-21 | 165,000 | 168,000 | 156,000 | 158,000 | 528 | 1,580 |
| 2006-11-20 | 181,000 | 181,000 | 167,000 | 170,000 | 437 | 1,700 |
| 2006-11-17 | 185,000 | 187,000 | 183,000 | 184,000 | 243 | 1,840 |
| 2006-11-16 | 188,000 | 192,000 | 186,000 | 187,000 | 174 | 1,870 |
| 2006-11-15 | 196,000 | 197,000 | 193,000 | 193,000 | 131 | 1,930 |
| 2006-11-14 | 189,000 | 196,000 | 185,000 | 194,000 | 270 | 1,940 |
| 2006-11-13 | 196,000 | 196,000 | 185,000 | 186,000 | 383 | 1,860 |
| 2006-11-10 | 198,000 | 200,000 | 195,000 | 196,000 | 228 | 1,960 |
| 2006-11-09 | 195,000 | 199,000 | 195,000 | 197,000 | 352 | 1,970 |
| 2006-11-08 | 202,000 | 203,000 | 194,000 | 194,000 | 427 | 1,940 |
| 2006-11-07 | 211,000 | 214,000 | 201,000 | 202,000 | 539 | 2,020 |
| 2006-11-06 | 207,000 | 213,000 | 202,000 | 210,000 | 1,303 | 2,100 |
| 2006-11-02 | 224,000 | 227,000 | 222,000 | 227,000 | 309 | 2,270 |
| 2006-11-01 | 234,000 | 236,000 | 227,000 | 227,000 | 323 | 2,270 |
| 2006-10-31 | 223,000 | 235,000 | 221,000 | 233,000 | 623 | 2,330 |
| 2006-10-30 | 224,000 | 225,000 | 221,000 | 223,000 | 256 | 2,230 |
| 2006-10-27 | 233,000 | 236,000 | 228,000 | 230,000 | 333 | 2,300 |
| 2006-10-26 | 235,000 | 243,000 | 230,000 | 233,000 | 499 | 2,330 |
| 2006-10-25 | 239,000 | 243,000 | 234,000 | 236,000 | 493 | 2,360 |
| 2006-10-24 | 247,000 | 250,000 | 238,000 | 241,000 | 444 | 2,410 |
| 2006-10-23 | 238,000 | 249,000 | 237,000 | 242,000 | 471 | 2,420 |
| 2006-10-20 | 257,000 | 257,000 | 243,000 | 246,000 | 680 | 2,460 |
| 2006-10-19 | 264,000 | 268,000 | 256,000 | 258,000 | 833 | 2,580 |
| 2006-10-18 | 267,000 | 274,000 | 251,000 | 260,000 | 3,405 | 2,600 |
| 2006-10-17 | 240,000 | 263,000 | 237,000 | 263,000 | 2,732 | 2,630 |
| 2006-10-16 | 219,000 | 224,000 | 215,000 | 223,000 | 258 | 2,230 |
| 2006-10-13 | 208,000 | 216,000 | 207,000 | 213,000 | 415 | 2,130 |
| 2006-10-12 | 185,000 | 208,000 | 184,000 | 206,000 | 531 | 2,060 |
| 2006-10-11 | 210,000 | 210,000 | 190,000 | 191,000 | 1,092 | 1,910 |
| 2006-10-10 | 206,000 | 212,000 | 203,000 | 211,000 | 775 | 2,110 |
| 2006-10-06 | 224,000 | 224,000 | 212,000 | 215,000 | 496 | 2,150 |
| 2006-10-05 | 232,000 | 234,000 | 224,000 | 225,000 | 377 | 2,250 |
| 2006-10-04 | 240,000 | 240,000 | 226,000 | 228,000 | 398 | 2,280 |
| 2006-10-03 | 241,000 | 241,000 | 234,000 | 236,000 | 304 | 2,360 |
| 2006-10-02 | 250,000 | 252,000 | 239,000 | 241,000 | 207 | 2,410 |
| 2006-09-29 | 247,000 | 255,000 | 247,000 | 251,000 | 488 | 2,510 |
| 2006-09-28 | 237,000 | 248,000 | 234,000 | 247,000 | 418 | 2,470 |
| 2006-09-27 | 229,000 | 234,000 | 225,000 | 233,000 | 255 | 2,330 |
| 2006-09-26 | 228,000 | 229,000 | 225,000 | 226,000 | 187 | 2,260 |
| 2006-09-25 | 230,000 | 233,000 | 225,000 | 226,000 | 308 | 2,260 |
| 2006-09-22 | 231,000 | 238,000 | 231,000 | 237,000 | 278 | 2,370 |
| 2006-09-21 | 245,000 | 245,000 | 226,000 | 237,000 | 402 | 2,370 |
| 2006-09-20 | 244,000 | 250,000 | 240,000 | 241,000 | 353 | 2,410 |
| 2006-09-19 | 236,000 | 253,000 | 235,000 | 248,000 | 506 | 2,480 |
| 2006-09-15 | 231,000 | 238,000 | 230,000 | 238,000 | 456 | 2,380 |
| 2006-09-14 | 247,000 | 251,000 | 236,000 | 239,000 | 575 | 2,390 |
| 2006-09-13 | 260,000 | 264,000 | 247,000 | 251,000 | 815 | 2,510 |
| 2006-09-12 | 261,000 | 263,000 | 250,000 | 257,000 | 1,216 | 2,570 |
| 2006-09-11 | 276,000 | 276,000 | 264,000 | 265,000 | 932 | 2,650 |
| 2006-09-08 | 275,000 | 280,000 | 272,000 | 278,000 | 498 | 2,780 |
| 2006-09-07 | 275,000 | 280,000 | 273,000 | 276,000 | 503 | 2,760 |
| 2006-09-06 | 286,000 | 289,000 | 278,000 | 279,000 | 1,656 | 2,790 |
| 2006-09-05 | 275,000 | 284,000 | 272,000 | 284,000 | 2,047 | 2,840 |
| 2006-09-04 | 264,000 | 268,000 | 262,000 | 267,000 | 675 | 2,670 |
| 2006-09-01 | 269,000 | 269,000 | 258,000 | 260,000 | 780 | 2,600 |
| 2006-08-31 | 259,000 | 270,000 | 258,000 | 266,000 | 1,230 | 2,660 |
| 2006-08-30 | 250,000 | 263,000 | 248,000 | 257,000 | 1,492 | 2,570 |
| 2006-08-29 | 255,000 | 267,000 | 241,000 | 245,000 | 2,778 | 2,450 |
| 2006-08-28 | 278,000 | 280,000 | 255,000 | 255,000 | 2,825 | 2,550 |
| 2006-08-25 | 298,000 | 300,000 | 274,000 | 281,000 | 3,576 | 2,810 |
| 2006-08-24 | 288,000 | 302,000 | 281,000 | 302,000 | 2,939 | 3,020 |
| 2006-08-23 | 300,000 | 301,000 | 280,000 | 288,000 | 3,859 | 2,880 |
| 2006-08-22 | 273,000 | 294,000 | 271,000 | 294,000 | 3,144 | 2,940 |
| 2006-08-21 | 259,000 | 276,000 | 258,000 | 269,000 | 3,713 | 2,690 |
| 2006-08-18 | 255,000 | 257,000 | 253,000 | 255,000 | 825 | 2,550 |
| 2006-08-17 | 257,000 | 263,000 | 255,000 | 255,000 | 1,944 | 2,550 |
| 2006-08-16 | 252,000 | 255,000 | 249,000 | 253,000 | 1,795 | 2,530 |
| 2006-08-15 | 250,000 | 253,000 | 246,000 | 249,000 | 824 | 2,490 |
| 2006-08-14 | 246,000 | 258,000 | 245,000 | 247,000 | 1,425 | 2,470 |
| 2006-08-11 | 247,000 | 248,000 | 241,000 | 244,000 | 1,200 | 2,440 |
| 2006-08-10 | 234,000 | 238,000 | 232,000 | 235,000 | 732 | 2,350 |
| 2006-08-09 | 242,000 | 244,000 | 230,000 | 239,000 | 1,071 | 2,390 |
| 2006-08-08 | 238,000 | 247,000 | 225,000 | 246,000 | 2,808 | 2,460 |
| 2006-08-07 | 271,000 | 276,000 | 238,000 | 242,000 | 5,165 | 2,420 |
| 2006-08-04 | 237,000 | 261,000 | 236,000 | 255,000 | 8,028 | 2,550 |
| 2006-08-03 | 229,000 | 230,000 | 217,000 | 221,000 | 2,032 | 2,210 |
| 2006-08-02 | 228,000 | 233,000 | 220,000 | 223,000 | 2,403 | 2,230 |
| 2006-08-01 | 230,000 | 238,000 | 226,000 | 228,000 | 2,452 | 2,280 |
| 2006-07-31 | 221,000 | 234,000 | 218,000 | 222,000 | 2,277 | 2,220 |
| 2006-07-28 | 216,000 | 217,000 | 209,000 | 213,000 | 1,949 | 2,130 |
| 2006-07-27 | 210,000 | 223,000 | 203,000 | 212,000 | 4,532 | 2,120 |
| 2006-07-26 | 228,000 | 235,000 | 200,000 | 206,000 | 9,550 | 2,060 |
| 2006-07-25 | 236,000 | 236,000 | 236,000 | 236,000 | 259 | 2,360 |
| 2006-07-24 | 276,000 | 276,000 | 276,000 | 276,000 | 37 | 2,760 |
| 2006-07-21 | 326,000 | 326,000 | 326,000 | 326,000 | 30 | 3,260 |
| 2006-07-20 | 370,000 | 383,000 | 367,000 | 376,000 | 356 | 3,760 |
| 2006-07-19 | 364,000 | 385,000 | 357,000 | 360,000 | 178 | 3,600 |
| 2006-07-18 | 390,000 | 397,000 | 368,000 | 369,000 | 252 | 3,690 |
| 2006-07-14 | 400,000 | 408,000 | 385,000 | 404,000 | 358 | 4,040 |
| 2006-07-13 | 424,000 | 428,000 | 412,000 | 415,000 | 211 | 4,150 |
| 2006-07-12 | 443,000 | 443,000 | 431,000 | 434,000 | 74 | 4,340 |
| 2006-07-11 | 455,000 | 455,000 | 435,000 | 438,000 | 232 | 4,380 |
| 2006-07-10 | 454,000 | 460,000 | 450,000 | 460,000 | 53 | 4,600 |
| 2006-07-07 | 464,000 | 465,000 | 455,000 | 456,000 | 163 | 4,560 |
| 2006-07-06 | 468,000 | 469,000 | 460,000 | 464,000 | 155 | 4,640 |
| 2006-07-05 | 473,000 | 474,000 | 468,000 | 470,000 | 165 | 4,700 |
| 2006-07-04 | 480,000 | 482,000 | 470,000 | 473,000 | 225 | 4,730 |
| 2006-07-03 | 482,000 | 482,000 | 471,000 | 475,000 | 169 | 4,750 |
| 2006-06-30 | 494,000 | 496,000 | 478,000 | 482,000 | 122 | 4,820 |
| 2006-06-29 | 468,000 | 490,000 | 464,000 | 490,000 | 128 | 4,900 |
| 2006-06-28 | 464,000 | 474,000 | 464,000 | 468,000 | 65 | 4,680 |
| 2006-06-27 | 468,000 | 475,000 | 465,000 | 474,000 | 64 | 4,740 |
| 2006-06-26 | 475,000 | 475,000 | 465,000 | 466,000 | 101 | 4,660 |
| 2006-06-23 | 476,000 | 477,000 | 471,000 | 476,000 | 80 | 4,760 |
| 2006-06-22 | 481,000 | 484,000 | 473,000 | 479,000 | 292 | 4,790 |
| 2006-06-21 | 494,000 | 498,000 | 461,000 | 469,000 | 187 | 4,690 |
| 2006-06-20 | 501,000 | 504,000 | 492,000 | 492,000 | 73 | 4,920 |
| 2006-06-19 | 510,000 | 511,000 | 503,000 | 504,000 | 89 | 5,040 |
| 2006-06-16 | 540,000 | 540,000 | 501,000 | 520,000 | 432 | 5,200 |
| 2006-06-15 | 490,000 | 521,000 | 474,000 | 521,000 | 511 | 5,210 |
| 2006-06-14 | 461,000 | 480,000 | 451,000 | 471,000 | 155 | 4,710 |
| 2006-06-13 | 491,000 | 491,000 | 475,000 | 480,000 | 42 | 4,800 |
| 2006-06-12 | 480,000 | 486,000 | 471,000 | 486,000 | 44 | 4,860 |
| 2006-06-09 | 474,000 | 479,000 | 460,000 | 475,000 | 59 | 4,750 |
| 2006-06-08 | 460,000 | 470,000 | 451,000 | 469,000 | 124 | 4,690 |
| 2006-06-07 | 482,000 | 482,000 | 465,000 | 475,000 | 94 | 4,750 |
| 2006-06-06 | 475,000 | 478,000 | 465,000 | 477,000 | 83 | 4,770 |
| 2006-06-05 | 480,000 | 485,000 | 470,000 | 480,000 | 59 | 4,800 |
| 2006-06-02 | 451,000 | 485,000 | 431,000 | 480,000 | 261 | 4,800 |
| 2006-06-01 | 465,000 | 467,000 | 450,000 | 454,000 | 209 | 4,540 |
| 2006-05-31 | 459,000 | 473,000 | 459,000 | 459,000 | 222 | 4,590 |
| 2006-05-30 | 490,000 | 491,000 | 468,000 | 479,000 | 319 | 4,790 |
| 2006-05-29 | 509,000 | 509,000 | 495,000 | 495,000 | 96 | 4,950 |
| 2006-05-26 | 501,000 | 507,000 | 497,000 | 503,000 | 117 | 5,030 |
| 2006-05-25 | 503,000 | 506,000 | 500,000 | 504,000 | 86 | 5,040 |
| 2006-05-24 | 516,000 | 517,000 | 495,000 | 508,000 | 227 | 5,080 |
| 2006-05-23 | 520,000 | 526,000 | 510,000 | 510,000 | 147 | 5,100 |
| 2006-05-22 | 543,000 | 547,000 | 520,000 | 521,000 | 169 | 5,210 |
| 2006-05-19 | 532,000 | 538,000 | 523,000 | 533,000 | 191 | 5,330 |
| 2006-05-18 | 519,000 | 544,000 | 519,000 | 542,000 | 96 | 5,420 |
| 2006-05-17 | 546,000 | 550,000 | 538,000 | 549,000 | 172 | 5,490 |
| 2006-05-16 | 540,000 | 540,000 | 511,000 | 540,000 | 303 | 5,400 |
| 2006-05-15 | 538,000 | 546,000 | 536,000 | 543,000 | 87 | 5,430 |
| 2006-05-12 | 541,000 | 549,000 | 540,000 | 548,000 | 154 | 5,480 |
| 2006-05-11 | 566,000 | 567,000 | 555,000 | 557,000 | 137 | 5,570 |
| 2006-05-10 | 578,000 | 580,000 | 567,000 | 571,000 | 225 | 5,710 |
| 2006-05-09 | 595,000 | 596,000 | 581,000 | 588,000 | 353 | 5,880 |
| 2006-05-08 | 594,000 | 596,000 | 580,000 | 590,000 | 176 | 5,900 |
| 2006-05-02 | 564,000 | 585,000 | 563,000 | 582,000 | 226 | 5,820 |
| 2006-05-01 | 561,000 | 563,000 | 555,000 | 563,000 | 103 | 5,630 |
| 2006-04-28 | 557,000 | 566,000 | 548,000 | 557,000 | 105 | 5,570 |
| 2006-04-27 | 562,000 | 570,000 | 560,000 | 567,000 | 83 | 5,670 |
| 2006-04-26 | 568,000 | 568,000 | 552,000 | 565,000 | 107 | 5,650 |
| 2006-04-25 | 556,000 | 563,000 | 550,000 | 560,000 | 141 | 5,600 |
| 2006-04-24 | 562,000 | 572,000 | 536,000 | 545,000 | 710 | 5,450 |
| 2006-04-21 | 594,000 | 597,000 | 565,000 | 575,000 | 222 | 5,750 |
| 2006-04-20 | 611,000 | 611,000 | 596,000 | 598,000 | 160 | 5,980 |
| 2006-04-19 | 608,000 | 619,000 | 605,000 | 611,000 | 286 | 6,110 |
| 2006-04-18 | 600,000 | 609,000 | 595,000 | 606,000 | 136 | 6,060 |
| 2006-04-17 | 617,000 | 621,000 | 609,000 | 610,000 | 353 | 6,100 |
| 2006-04-14 | 603,000 | 626,000 | 596,000 | 624,000 | 763 | 6,240 |
| 2006-04-13 | 595,000 | 600,000 | 595,000 | 596,000 | 147 | 5,960 |
| 2006-04-12 | 600,000 | 602,000 | 591,000 | 595,000 | 139 | 5,950 |
| 2006-04-11 | 604,000 | 605,000 | 595,000 | 603,000 | 219 | 6,030 |
| 2006-04-10 | 602,000 | 605,000 | 596,000 | 604,000 | 164 | 6,040 |
| 2006-04-07 | 611,000 | 614,000 | 601,000 | 605,000 | 335 | 6,050 |
| 2006-04-06 | 605,000 | 613,000 | 605,000 | 611,000 | 203 | 6,110 |
| 2006-04-05 | 605,000 | 619,000 | 600,000 | 607,000 | 372 | 6,070 |
| 2006-04-04 | 613,000 | 628,000 | 603,000 | 615,000 | 850 | 6,150 |
| 2006-04-03 | 597,000 | 617,000 | 597,000 | 610,000 | 858 | 6,100 |
| 2006-03-31 | 594,000 | 595,000 | 583,000 | 590,000 | 334 | 5,900 |
| 2006-03-30 | 580,000 | 597,000 | 575,000 | 595,000 | 1,048 | 5,950 |
| 2006-03-29 | 564,000 | 577,000 | 557,000 | 576,000 | 324 | 5,760 |
| 2006-03-28 | 574,000 | 574,000 | 551,000 | 564,000 | 267 | 5,640 |
| 2006-03-27 | 582,000 | 582,000 | 563,000 | 565,000 | 227 | 5,650 |
| 2006-03-24 | 590,000 | 595,000 | 581,000 | 586,000 | 169 | 5,860 |
| 2006-03-23 | 595,000 | 599,000 | 586,000 | 587,000 | 443 | 5,870 |
| 2006-03-22 | 590,000 | 598,000 | 585,000 | 587,000 | 896 | 5,870 |
| 2006-03-20 | 572,000 | 582,000 | 571,000 | 580,000 | 538 | 5,800 |
| 2006-03-17 | 565,000 | 569,000 | 558,000 | 566,000 | 129 | 5,660 |
| 2006-03-16 | 573,000 | 573,000 | 557,000 | 570,000 | 264 | 5,700 |
| 2006-03-15 | 569,000 | 580,000 | 569,000 | 572,000 | 269 | 5,720 |
| 2006-03-14 | 577,000 | 577,000 | 566,000 | 568,000 | 172 | 5,680 |
| 2006-03-13 | 561,000 | 581,000 | 557,000 | 577,000 | 468 | 5,770 |
| 2006-03-10 | 544,000 | 563,000 | 544,000 | 558,000 | 246 | 5,580 |
| 2006-03-09 | 531,000 | 557,000 | 531,000 | 554,000 | 325 | 5,540 |
| 2006-03-08 | 538,000 | 543,000 | 522,000 | 538,000 | 263 | 5,380 |
| 2006-03-07 | 527,000 | 540,000 | 527,000 | 540,000 | 293 | 5,400 |
| 2006-03-06 | 514,000 | 538,000 | 510,000 | 537,000 | 357 | 5,370 |
| 2006-03-03 | 529,000 | 536,000 | 510,000 | 511,000 | 449 | 5,110 |
| 2006-03-02 | 560,000 | 564,000 | 522,000 | 535,000 | 531 | 5,350 |
| 2006-03-01 | 556,000 | 560,000 | 550,000 | 554,000 | 862 | 5,540 |
| 2006-02-28 | 586,000 | 590,000 | 560,000 | 573,000 | 525 | 5,730 |
| 2006-02-27 | 618,000 | 618,000 | 585,000 | 585,000 | 475 | 5,850 |
| 2006-02-24 | 604,000 | 604,000 | 586,000 | 598,000 | 388 | 5,980 |
| 2006-02-23 | 586,000 | 595,000 | 578,000 | 594,000 | 431 | 5,940 |
| 2006-02-22 | 590,000 | 600,000 | 571,000 | 578,000 | 361 | 5,780 |
| 2006-02-21 | 556,000 | 580,000 | 556,000 | 571,000 | 509 | 5,710 |
| 2006-02-20 | 550,000 | 580,000 | 541,000 | 552,000 | 217 | 5,520 |
| 2006-02-17 | 581,000 | 591,000 | 556,000 | 575,000 | 271 | 5,750 |
| 2006-02-16 | 593,000 | 604,000 | 570,000 | 571,000 | 341 | 5,710 |
| 2006-02-15 | 640,000 | 640,000 | 591,000 | 595,000 | 549 | 5,950 |
| 2006-02-14 | 593,000 | 633,000 | 580,000 | 630,000 | 562 | 6,300 |
| 2006-02-13 | 653,000 | 653,000 | 606,000 | 613,000 | 346 | 6,130 |
| 2006-02-10 | 675,000 | 680,000 | 650,000 | 669,000 | 336 | 6,690 |
| 2006-02-09 | 709,000 | 709,000 | 680,000 | 681,000 | 279 | 6,810 |
| 2006-02-08 | 702,000 | 710,000 | 692,000 | 692,000 | 475 | 6,920 |
| 2006-02-07 | 730,000 | 730,000 | 706,000 | 717,000 | 559 | 7,170 |
| 2006-02-06 | 721,000 | 729,000 | 710,000 | 725,000 | 1,440 | 7,250 |
| 2006-02-03 | 679,000 | 708,000 | 660,000 | 700,000 | 1,320 | 7,000 |
| 2006-02-02 | 655,000 | 677,000 | 651,000 | 675,000 | 247 | 6,750 |
| 2006-02-01 | 645,000 | 664,000 | 641,000 | 645,000 | 291 | 6,450 |
| 2006-01-31 | 663,000 | 675,000 | 652,000 | 665,000 | 288 | 6,650 |
| 2006-01-30 | 700,000 | 707,000 | 675,000 | 676,000 | 565 | 6,760 |
| 2006-01-27 | 690,000 | 690,000 | 660,000 | 680,000 | 853 | 6,800 |
| 2006-01-26 | 640,000 | 665,000 | 634,000 | 660,000 | 721 | 6,600 |
| 2006-01-25 | 614,000 | 639,000 | 612,000 | 620,000 | 595 | 6,200 |
| 2006-01-24 | 596,000 | 607,000 | 581,000 | 600,000 | 375 | 6,000 |
| 2006-01-23 | 600,000 | 604,000 | 560,000 | 565,000 | 783 | 5,650 |
| 2006-01-20 | 685,000 | 687,000 | 605,000 | 630,000 | 884 | 6,300 |
| 2006-01-19 | 583,000 | 666,000 | 580,000 | 655,000 | 986 | 6,550 |
| 2006-01-18 | 630,000 | 630,000 | 540,000 | 602,000 | 890 | 6,020 |
| 2006-01-17 | 650,000 | 720,000 | 628,000 | 640,000 | 1,370 | 6,400 |
| 2006-01-16 | 696,000 | 718,000 | 675,000 | 699,000 | 1,130 | 6,990 |
| 2006-01-13 | 650,000 | 698,000 | 629,000 | 698,000 | 2,751 | 6,980 |
| 2006-01-12 | 600,000 | 648,000 | 595,000 | 640,000 | 1,594 | 6,400 |
| 2006-01-11 | 576,000 | 590,000 | 574,000 | 580,000 | 428 | 5,800 |
| 2006-01-10 | 620,000 | 620,000 | 590,000 | 594,000 | 350 | 5,940 |
| 2006-01-06 | 618,000 | 623,000 | 609,000 | 616,000 | 268 | 6,160 |
| 2006-01-05 | 615,000 | 625,000 | 605,000 | 623,000 | 458 | 6,230 |
| 2006-01-04 | 619,000 | 622,000 | 610,000 | 622,000 | 226 | 6,220 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
