6786 (株)RVH 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 | 84,900 | 84,900 | 79,700 | 80,000 | 796 | 800 |
| 2006-12-28 | 88,000 | 88,500 | 82,000 | 85,400 | 1,441 | 854 |
| 2006-12-27 | 94,900 | 94,900 | 91,000 | 92,000 | 205 | 920 |
| 2006-12-26 | 95,000 | 95,900 | 92,900 | 95,900 | 237 | 959 |
| 2006-12-25 | 96,000 | 97,000 | 93,500 | 96,000 | 672 | 960 |
| 2006-12-22 | 107,000 | 107,000 | 103,000 | 103,000 | 121 | 1,030 |
| 2006-12-21 | 106,000 | 108,000 | 103,000 | 108,000 | 187 | 1,080 |
| 2006-12-20 | 108,000 | 108,000 | 104,000 | 107,000 | 284 | 1,070 |
| 2006-12-19 | 110,000 | 111,000 | 107,000 | 108,000 | 411 | 1,080 |
| 2006-12-18 | 109,000 | 109,000 | 105,000 | 108,000 | 230 | 1,080 |
| 2006-12-15 | 110,000 | 110,000 | 104,000 | 106,000 | 598 | 1,060 |
| 2006-12-14 | 99,000 | 109,000 | 99,000 | 109,000 | 1,009 | 1,090 |
| 2006-12-13 | 100,000 | 100,000 | 96,200 | 98,300 | 330 | 983 |
| 2006-12-12 | 102,000 | 103,000 | 100,000 | 101,000 | 238 | 1,010 |
| 2006-12-11 | 107,000 | 107,000 | 104,000 | 104,000 | 141 | 1,040 |
| 2006-12-08 | 107,000 | 109,000 | 106,000 | 106,000 | 179 | 1,060 |
| 2006-12-07 | 112,000 | 112,000 | 104,000 | 108,000 | 579 | 1,080 |
| 2006-12-06 | 112,000 | 113,000 | 109,000 | 111,000 | 441 | 1,110 |
| 2006-12-05 | 116,000 | 117,000 | 112,000 | 114,000 | 194 | 1,140 |
| 2006-12-04 | 113,000 | 114,000 | 110,000 | 114,000 | 235 | 1,140 |
| 2006-12-01 | 110,000 | 118,000 | 108,000 | 114,000 | 1,933 | 1,140 |
| 2006-11-30 | 109,000 | 119,000 | 109,000 | 117,000 | 591 | 1,170 |
| 2006-11-29 | 109,000 | 113,000 | 108,000 | 111,000 | 137 | 1,110 |
| 2006-11-28 | 106,000 | 110,000 | 106,000 | 108,000 | 161 | 1,080 |
| 2006-11-27 | 107,000 | 110,000 | 107,000 | 109,000 | 102 | 1,090 |
| 2006-11-24 | 112,000 | 114,000 | 106,000 | 111,000 | 111 | 1,110 |
| 2006-11-22 | 108,000 | 115,000 | 107,000 | 114,000 | 119 | 1,140 |
| 2006-11-21 | 111,000 | 111,000 | 106,000 | 108,000 | 107 | 1,080 |
| 2006-11-20 | 119,000 | 119,000 | 105,000 | 111,000 | 449 | 1,110 |
| 2006-11-17 | 120,000 | 132,000 | 120,000 | 125,000 | 1,020 | 1,250 |
| 2006-11-16 | 114,000 | 115,000 | 113,000 | 115,000 | 277 | 1,150 |
| 2006-11-15 | 111,000 | 115,000 | 108,000 | 112,000 | 415 | 1,120 |
| 2006-11-14 | 118,000 | 122,000 | 112,000 | 117,000 | 247 | 1,170 |
| 2006-11-13 | 120,000 | 124,000 | 115,000 | 118,000 | 242 | 1,180 |
| 2006-11-10 | 126,000 | 131,000 | 125,000 | 128,000 | 87 | 1,280 |
| 2006-11-09 | 132,000 | 136,000 | 130,000 | 130,000 | 126 | 1,300 |
| 2006-11-08 | 139,000 | 139,000 | 130,000 | 132,000 | 652 | 1,320 |
| 2006-11-07 | 146,000 | 151,000 | 140,000 | 141,000 | 1,604 | 1,410 |
| 2006-11-06 | 135,000 | 136,000 | 129,000 | 136,000 | 86 | 1,360 |
| 2006-11-02 | 138,000 | 138,000 | 135,000 | 138,000 | 54 | 1,380 |
| 2006-11-01 | 136,000 | 141,000 | 136,000 | 137,000 | 178 | 1,370 |
| 2006-10-31 | 133,000 | 136,000 | 133,000 | 136,000 | 61 | 1,360 |
| 2006-10-30 | 133,000 | 133,000 | 131,000 | 133,000 | 55 | 1,330 |
| 2006-10-27 | 134,000 | 136,000 | 132,000 | 133,000 | 62 | 1,330 |
| 2006-10-26 | 133,000 | 137,000 | 132,000 | 134,000 | 143 | 1,340 |
| 2006-10-25 | 135,000 | 136,000 | 127,000 | 131,000 | 112 | 1,310 |
| 2006-10-24 | 134,000 | 136,000 | 132,000 | 133,000 | 100 | 1,330 |
| 2006-10-23 | 130,000 | 132,000 | 129,000 | 132,000 | 85 | 1,320 |
| 2006-10-20 | 132,000 | 132,000 | 128,000 | 130,000 | 42 | 1,300 |
| 2006-10-19 | 130,000 | 132,000 | 128,000 | 130,000 | 129 | 1,300 |
| 2006-10-18 | 124,000 | 127,000 | 120,000 | 126,000 | 157 | 1,260 |
| 2006-10-17 | 124,000 | 124,000 | 116,000 | 118,000 | 74 | 1,180 |
| 2006-10-16 | 126,000 | 126,000 | 122,000 | 122,000 | 80 | 1,220 |
| 2006-10-13 | 118,000 | 121,000 | 116,000 | 118,000 | 125 | 1,180 |
| 2006-10-12 | 106,000 | 114,000 | 105,000 | 114,000 | 92 | 1,140 |
| 2006-10-11 | 117,000 | 117,000 | 105,000 | 110,000 | 200 | 1,100 |
| 2006-10-10 | 118,000 | 122,000 | 115,000 | 118,000 | 111 | 1,180 |
| 2006-10-06 | 127,000 | 129,000 | 120,000 | 123,000 | 113 | 1,230 |
| 2006-10-05 | 128,000 | 129,000 | 126,000 | 127,000 | 48 | 1,270 |
| 2006-10-04 | 130,000 | 131,000 | 126,000 | 126,000 | 106 | 1,260 |
| 2006-10-03 | 127,000 | 128,000 | 126,000 | 128,000 | 39 | 1,280 |
| 2006-10-02 | 127,000 | 129,000 | 125,000 | 125,000 | 79 | 1,250 |
| 2006-09-29 | 127,000 | 128,000 | 123,000 | 125,000 | 90 | 1,250 |
| 2006-09-28 | 122,000 | 128,000 | 121,000 | 126,000 | 67 | 1,260 |
| 2006-09-27 | 119,000 | 122,000 | 119,000 | 122,000 | 45 | 1,220 |
| 2006-09-26 | 123,000 | 123,000 | 119,000 | 120,000 | 63 | 1,200 |
| 2006-09-25 | 121,000 | 122,000 | 119,000 | 121,000 | 69 | 1,210 |
| 2006-09-22 | 122,000 | 123,000 | 119,000 | 120,000 | 122 | 1,200 |
| 2006-09-21 | 127,000 | 128,000 | 119,000 | 123,000 | 185 | 1,230 |
| 2006-09-20 | 132,000 | 133,000 | 127,000 | 128,000 | 104 | 1,280 |
| 2006-09-19 | 129,000 | 134,000 | 129,000 | 133,000 | 133 | 1,330 |
| 2006-09-15 | 128,000 | 129,000 | 124,000 | 129,000 | 235 | 1,290 |
| 2006-09-14 | 134,000 | 134,000 | 130,000 | 130,000 | 182 | 1,300 |
| 2006-09-13 | 137,000 | 140,000 | 131,000 | 135,000 | 378 | 1,350 |
| 2006-09-12 | 141,000 | 141,000 | 130,000 | 138,000 | 561 | 1,380 |
| 2006-09-11 | 146,000 | 156,000 | 138,000 | 138,000 | 3,152 | 1,380 |
| 2006-09-08 | 137,000 | 147,000 | 136,000 | 143,000 | 506 | 1,430 |
| 2006-09-07 | 133,000 | 140,000 | 133,000 | 139,000 | 99 | 1,390 |
| 2006-09-06 | 138,000 | 139,000 | 133,000 | 135,000 | 109 | 1,350 |
| 2006-09-05 | 139,000 | 139,000 | 135,000 | 135,000 | 119 | 1,350 |
| 2006-09-04 | 140,000 | 141,000 | 134,000 | 139,000 | 147 | 1,390 |
| 2006-09-01 | 132,000 | 139,000 | 128,000 | 137,000 | 375 | 1,370 |
| 2006-08-31 | 147,000 | 147,000 | 132,000 | 136,000 | 562 | 1,360 |
| 2006-08-30 | 147,000 | 150,000 | 146,000 | 147,000 | 172 | 1,470 |
| 2006-08-29 | 145,000 | 154,000 | 145,000 | 147,000 | 630 | 1,470 |
| 2006-08-28 | 143,000 | 149,000 | 140,000 | 147,000 | 343 | 1,470 |
| 2006-08-25 | 147,000 | 152,000 | 144,000 | 144,000 | 460 | 1,440 |
| 2006-08-24 | 141,000 | 152,000 | 138,000 | 150,000 | 1,417 | 1,500 |
| 2006-08-23 | 142,000 | 142,000 | 136,000 | 142,000 | 668 | 1,420 |
| 2006-08-22 | 131,000 | 147,000 | 131,000 | 142,000 | 4,703 | 1,420 |
| 2006-08-21 | 125,000 | 132,000 | 122,000 | 128,000 | 661 | 1,280 |
| 2006-08-18 | 116,000 | 137,000 | 116,000 | 126,000 | 2,286 | 1,260 |
| 2006-08-17 | 124,000 | 126,000 | 116,000 | 117,000 | 591 | 1,170 |
| 2006-08-16 | 134,000 | 135,000 | 120,000 | 123,000 | 1,783 | 1,230 |
| 2006-08-15 | 122,000 | 130,000 | 118,000 | 130,000 | 3,672 | 1,300 |
| 2006-08-14 | 110,000 | 112,000 | 104,000 | 110,000 | 376 | 1,100 |
| 2006-08-11 | 107,000 | 109,000 | 105,000 | 107,000 | 205 | 1,070 |
| 2006-08-10 | 107,000 | 111,000 | 104,000 | 109,000 | 276 | 1,090 |
| 2006-08-09 | 114,000 | 114,000 | 107,000 | 108,000 | 861 | 1,080 |
| 2006-08-08 | 104,000 | 104,000 | 104,000 | 104,000 | 105 | 1,040 |
| 2006-08-07 | 95,200 | 96,000 | 94,000 | 94,000 | 66 | 940 |
| 2006-08-04 | 95,000 | 95,900 | 94,200 | 94,200 | 48 | 942 |
| 2006-08-03 | 90,000 | 94,900 | 89,500 | 94,900 | 102 | 949 |
| 2006-08-02 | 91,900 | 91,900 | 89,100 | 91,000 | 23 | 910 |
| 2006-08-01 | 90,900 | 91,900 | 89,000 | 91,900 | 23 | 919 |
| 2006-07-31 | 87,200 | 90,000 | 87,200 | 89,900 | 29 | 899 |
| 2006-07-28 | 87,200 | 88,200 | 87,000 | 88,200 | 19 | 882 |
| 2006-07-27 | 87,000 | 88,000 | 86,000 | 86,000 | 45 | 860 |
| 2006-07-26 | 90,000 | 90,000 | 88,800 | 90,000 | 19 | 900 |
| 2006-07-25 | 88,600 | 92,500 | 88,600 | 88,900 | 34 | 889 |
| 2006-07-24 | 93,600 | 93,600 | 89,100 | 89,500 | 57 | 895 |
| 2006-07-21 | 90,100 | 92,000 | 90,000 | 92,000 | 118 | 920 |
| 2006-07-20 | 90,200 | 92,000 | 90,200 | 92,000 | 437 | 920 |
| 2006-07-19 | 90,000 | 92,000 | 87,400 | 87,500 | 432 | 875 |
| 2006-07-18 | 95,000 | 96,100 | 85,200 | 85,200 | 372 | 852 |
| 2006-07-14 | 93,100 | 94,000 | 90,000 | 92,500 | 126 | 925 |
| 2006-07-13 | 95,100 | 97,500 | 95,000 | 95,000 | 330 | 950 |
| 2006-07-12 | 99,000 | 99,000 | 89,200 | 91,000 | 328 | 910 |
| 2006-07-11 | 105,000 | 105,000 | 100,000 | 100,000 | 678 | 1,000 |
| 2006-07-10 | 100,000 | 104,000 | 94,000 | 104,000 | 1,003 | 1,040 |
| 2006-07-07 | 96,000 | 96,300 | 93,100 | 93,100 | 152 | 931 |
| 2006-07-06 | 93,700 | 95,900 | 93,100 | 94,000 | 183 | 940 |
| 2006-07-05 | 90,000 | 96,000 | 90,000 | 90,700 | 329 | 907 |
| 2006-07-04 | 90,800 | 90,800 | 88,000 | 88,000 | 69 | 880 |
| 2006-07-03 | 86,000 | 93,000 | 85,900 | 90,900 | 252 | 909 |
| 2006-06-30 | 88,000 | 88,000 | 85,200 | 85,600 | 41 | 856 |
| 2006-06-29 | 84,700 | 85,400 | 84,100 | 85,000 | 39 | 850 |
| 2006-06-28 | 84,600 | 85,000 | 84,600 | 85,000 | 46 | 850 |
| 2006-06-27 | 84,700 | 85,000 | 84,600 | 84,600 | 13 | 846 |
| 2006-06-26 | 86,500 | 86,500 | 84,500 | 84,500 | 36 | 845 |
| 2006-06-23 | 86,500 | 87,500 | 85,500 | 86,500 | 19 | 865 |
| 2006-06-22 | 85,500 | 87,000 | 85,500 | 86,500 | 31 | 865 |
| 2006-06-21 | 86,700 | 86,700 | 84,400 | 84,600 | 63 | 846 |
| 2006-06-20 | 89,000 | 89,000 | 85,100 | 86,500 | 98 | 865 |
| 2006-06-19 | 91,100 | 91,100 | 89,500 | 89,600 | 74 | 896 |
| 2006-06-16 | 91,100 | 92,000 | 89,000 | 90,000 | 108 | 900 |
| 2006-06-15 | 90,000 | 90,000 | 88,500 | 90,000 | 38 | 900 |
| 2006-06-14 | 89,600 | 90,000 | 86,000 | 90,000 | 59 | 900 |
| 2006-06-13 | 91,400 | 91,400 | 87,000 | 88,500 | 28 | 885 |
| 2006-06-12 | 86,000 | 91,800 | 85,900 | 91,800 | 48 | 918 |
| 2006-06-09 | 84,100 | 86,500 | 83,500 | 86,500 | 210 | 865 |
| 2006-06-08 | 87,000 | 87,000 | 83,100 | 83,400 | 142 | 834 |
| 2006-06-07 | 89,900 | 89,900 | 87,500 | 87,500 | 39 | 875 |
| 2006-06-06 | 87,000 | 92,000 | 86,800 | 87,300 | 68 | 873 |
| 2006-06-05 | 84,500 | 92,500 | 84,000 | 92,500 | 92 | 925 |
| 2006-06-02 | 84,500 | 86,000 | 77,300 | 85,000 | 339 | 850 |
| 2006-06-01 | 85,000 | 85,500 | 84,000 | 85,000 | 71 | 850 |
| 2006-05-31 | 85,500 | 85,700 | 83,500 | 85,000 | 118 | 850 |
| 2006-05-30 | 95,400 | 95,400 | 85,500 | 85,500 | 171 | 855 |
| 2006-05-29 | 98,100 | 98,100 | 95,400 | 95,400 | 62 | 954 |
| 2006-05-26 | 98,000 | 98,200 | 96,100 | 98,200 | 184 | 982 |
| 2006-05-25 | 98,000 | 98,500 | 96,000 | 97,000 | 63 | 970 |
| 2006-05-24 | 99,000 | 99,000 | 94,600 | 97,000 | 124 | 970 |
| 2006-05-23 | 97,100 | 101,000 | 96,100 | 98,800 | 157 | 988 |
| 2006-05-22 | 100,000 | 100,000 | 95,000 | 96,100 | 181 | 961 |
| 2006-05-19 | 93,300 | 97,500 | 93,000 | 93,000 | 290 | 930 |
| 2006-05-18 | 88,100 | 97,000 | 88,100 | 94,000 | 186 | 940 |
| 2006-05-17 | 89,800 | 91,000 | 88,000 | 90,000 | 189 | 900 |
| 2006-05-16 | 94,800 | 94,800 | 89,000 | 90,100 | 199 | 901 |
| 2006-05-15 | 90,500 | 93,900 | 90,500 | 92,800 | 65 | 928 |
| 2006-05-12 | 92,500 | 92,500 | 84,000 | 91,500 | 198 | 915 |
| 2006-05-11 | 93,100 | 95,700 | 93,000 | 94,000 | 145 | 940 |
| 2006-05-10 | 93,500 | 93,500 | 89,900 | 93,000 | 177 | 930 |
| 2006-05-09 | 99,000 | 102,000 | 92,500 | 92,500 | 1,050 | 925 |
| 2006-05-08 | 95,000 | 97,000 | 92,000 | 97,000 | 598 | 970 |
| 2006-05-02 | 85,400 | 93,400 | 83,500 | 87,000 | 236 | 870 |
| 2006-05-01 | 84,000 | 86,000 | 83,400 | 83,400 | 68 | 834 |
| 2006-04-28 | 86,800 | 88,000 | 83,100 | 84,000 | 215 | 840 |
| 2006-04-27 | 88,000 | 88,000 | 86,100 | 86,900 | 98 | 869 |
| 2006-04-26 | 86,500 | 87,900 | 86,500 | 87,000 | 70 | 870 |
| 2006-04-25 | 88,000 | 89,100 | 85,900 | 87,900 | 195 | 879 |
| 2006-04-24 | 82,100 | 85,800 | 78,500 | 82,000 | 456 | 820 |
| 2006-04-21 | 95,000 | 95,400 | 88,000 | 88,100 | 259 | 881 |
| 2006-04-20 | 95,100 | 96,000 | 94,500 | 95,000 | 83 | 950 |
| 2006-04-19 | 97,400 | 97,800 | 95,400 | 96,000 | 156 | 960 |
| 2006-04-18 | 92,000 | 95,900 | 91,100 | 95,400 | 358 | 954 |
| 2006-04-17 | 101,000 | 101,000 | 97,000 | 97,000 | 246 | 970 |
| 2006-04-14 | 104,000 | 104,000 | 101,000 | 103,000 | 318 | 1,030 |
| 2006-04-13 | 104,000 | 104,000 | 102,000 | 104,000 | 171 | 1,040 |
| 2006-04-12 | 104,000 | 105,000 | 102,000 | 103,000 | 154 | 1,030 |
| 2006-04-11 | 106,000 | 106,000 | 103,000 | 105,000 | 80 | 1,050 |
| 2006-04-10 | 106,000 | 107,000 | 104,000 | 105,000 | 119 | 1,050 |
| 2006-04-07 | 107,000 | 107,000 | 102,000 | 106,000 | 243 | 1,060 |
| 2006-04-06 | 108,000 | 108,000 | 105,000 | 106,000 | 77 | 1,060 |
| 2006-04-05 | 108,000 | 110,000 | 106,000 | 106,000 | 141 | 1,060 |
| 2006-04-04 | 109,000 | 111,000 | 108,000 | 109,000 | 137 | 1,090 |
| 2006-04-03 | 109,000 | 110,000 | 106,000 | 109,000 | 160 | 1,090 |
| 2006-03-31 | 109,000 | 109,000 | 106,000 | 107,000 | 109 | 1,070 |
| 2006-03-30 | 112,000 | 113,000 | 109,000 | 109,000 | 176 | 1,090 |
| 2006-03-29 | 114,000 | 114,000 | 105,000 | 108,000 | 610 | 1,080 |
| 2006-03-28 | 99,500 | 110,000 | 99,200 | 110,000 | 378 | 1,100 |
| 2006-03-27 | 101,000 | 104,000 | 99,000 | 99,500 | 313 | 995 |
| 2006-03-24 | 104,000 | 106,000 | 103,000 | 103,000 | 152 | 1,030 |
| 2006-03-23 | 109,000 | 109,000 | 105,000 | 105,000 | 158 | 1,050 |
| 2006-03-22 | 107,000 | 110,000 | 106,000 | 108,000 | 225 | 1,080 |
| 2006-03-20 | 111,000 | 111,000 | 108,000 | 110,000 | 230 | 1,100 |
| 2006-03-17 | 110,000 | 112,000 | 107,000 | 112,000 | 232 | 1,120 |
| 2006-03-16 | 114,000 | 119,000 | 110,000 | 111,000 | 544 | 1,110 |
| 2006-03-15 | 121,000 | 124,000 | 112,000 | 112,000 | 1,076 | 1,120 |
| 2006-03-14 | 115,000 | 132,000 | 114,000 | 119,000 | 5,530 | 1,190 |
| 2006-03-13 | 102,000 | 114,000 | 102,000 | 112,000 | 2,227 | 1,120 |
| 2006-03-10 | 100,000 | 102,000 | 97,900 | 100,000 | 239 | 1,000 |
| 2006-03-09 | 95,100 | 99,000 | 95,000 | 99,000 | 101 | 990 |
| 2006-03-08 | 96,000 | 96,500 | 92,200 | 95,000 | 128 | 950 |
| 2006-03-07 | 101,000 | 101,000 | 96,500 | 97,000 | 103 | 970 |
| 2006-03-06 | 91,700 | 102,000 | 91,600 | 99,900 | 274 | 999 |
| 2006-03-03 | 99,800 | 102,000 | 96,500 | 96,700 | 245 | 967 |
| 2006-03-02 | 106,000 | 110,000 | 100,000 | 101,000 | 484 | 1,010 |
| 2006-03-01 | 103,000 | 113,000 | 98,000 | 106,000 | 1,486 | 1,060 |
| 2006-02-28 | 105,000 | 124,000 | 105,000 | 109,000 | 4,281 | 1,090 |
| 2006-02-27 | 105,000 | 112,000 | 103,000 | 104,000 | 1,050 | 1,040 |
| 2006-02-24 | 96,000 | 102,000 | 92,000 | 100,000 | 830 | 1,000 |
| 2006-02-23 | 93,000 | 96,500 | 92,000 | 95,800 | 352 | 958 |
| 2006-02-22 | 85,400 | 92,000 | 85,000 | 92,000 | 427 | 920 |
| 2006-02-21 | 75,500 | 85,000 | 75,500 | 84,400 | 1,075 | 844 |
| 2006-02-20 | 79,000 | 82,100 | 76,500 | 76,500 | 644 | 765 |
| 2006-02-17 | 95,000 | 96,000 | 86,000 | 86,000 | 859 | 860 |
| 2006-02-16 | 106,000 | 106,000 | 94,100 | 96,000 | 699 | 960 |
| 2006-02-15 | 109,000 | 116,000 | 99,800 | 104,000 | 3,152 | 1,040 |
| 2006-02-14 | 105,000 | 105,000 | 105,000 | 105,000 | 152 | 1,050 |
| 2006-02-13 | 125,000 | 125,000 | 125,000 | 125,000 | 62 | 1,250 |
| 2006-02-10 | 150,000 | 153,000 | 144,000 | 145,000 | 253 | 1,450 |
| 2006-02-09 | 149,000 | 152,000 | 147,000 | 149,000 | 137 | 1,490 |
| 2006-02-08 | 153,000 | 154,000 | 148,000 | 149,000 | 286 | 1,490 |
| 2006-02-07 | 151,000 | 157,000 | 150,000 | 153,000 | 451 | 1,530 |
| 2006-02-06 | 148,000 | 152,000 | 148,000 | 150,000 | 248 | 1,500 |
| 2006-02-03 | 148,000 | 156,000 | 146,000 | 147,000 | 460 | 1,470 |
| 2006-02-02 | 149,000 | 150,000 | 145,000 | 146,000 | 189 | 1,460 |
| 2006-02-01 | 151,000 | 153,000 | 149,000 | 149,000 | 254 | 1,490 |
| 2006-01-31 | 151,000 | 155,000 | 150,000 | 150,000 | 388 | 1,500 |
| 2006-01-30 | 154,000 | 163,000 | 150,000 | 151,000 | 1,222 | 1,510 |
| 2006-01-27 | 155,000 | 156,000 | 151,000 | 153,000 | 248 | 1,530 |
| 2006-01-26 | 150,000 | 155,000 | 150,000 | 151,000 | 280 | 1,510 |
| 2006-01-25 | 149,000 | 154,000 | 147,000 | 154,000 | 297 | 1,540 |
| 2006-01-24 | 137,000 | 145,000 | 137,000 | 145,000 | 403 | 1,450 |
| 2006-01-23 | 135,000 | 143,000 | 132,000 | 133,000 | 362 | 1,330 |
| 2006-01-20 | 158,000 | 158,000 | 143,000 | 148,000 | 472 | 1,480 |
| 2006-01-19 | 140,000 | 159,000 | 125,000 | 156,000 | 1,215 | 1,560 |
| 2006-01-18 | 160,000 | 160,000 | 140,000 | 141,000 | 978 | 1,410 |
| 2006-01-17 | 171,000 | 185,000 | 165,000 | 170,000 | 2,181 | 1,700 |
| 2006-01-16 | 183,000 | 195,000 | 181,000 | 189,000 | 2,329 | 1,890 |
| 2006-01-13 | 177,000 | 182,000 | 173,000 | 178,000 | 1,050 | 1,780 |
| 2006-01-12 | 171,000 | 179,000 | 170,000 | 177,000 | 912 | 1,770 |
| 2006-01-11 | 178,000 | 178,000 | 168,000 | 174,000 | 1,133 | 1,740 |
| 2006-01-10 | 185,000 | 185,000 | 170,000 | 175,000 | 1,132 | 1,750 |
| 2006-01-06 | 177,000 | 190,000 | 169,000 | 180,000 | 3,145 | 1,800 |
| 2006-01-05 | 160,000 | 185,000 | 157,000 | 178,000 | 6,131 | 1,780 |
| 2006-01-04 | 158,000 | 161,000 | 156,000 | 156,000 | 801 | 1,560 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
