7427 エコートレーディング(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 | 1,330 | 1,330 | 1,304 | 1,324 | 2,800 | 1,324 |
| 2006-12-28 | 1,260 | 1,324 | 1,260 | 1,324 | 1,700 | 1,324 |
| 2006-12-27 | 1,240 | 1,267 | 1,240 | 1,259 | 4,700 | 1,259 |
| 2006-12-26 | 1,240 | 1,241 | 1,236 | 1,236 | 500 | 1,236 |
| 2006-12-25 | 1,250 | 1,250 | 1,226 | 1,226 | 1,100 | 1,226 |
| 2006-12-22 | 1,249 | 1,250 | 1,237 | 1,237 | 1,100 | 1,237 |
| 2006-12-21 | 1,245 | 1,247 | 1,236 | 1,237 | 500 | 1,237 |
| 2006-12-20 | 1,207 | 1,250 | 1,207 | 1,250 | 700 | 1,250 |
| 2006-12-19 | 1,230 | 1,230 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2006-12-18 | 1,242 | 1,242 | 1,226 | 1,238 | 600 | 1,238 |
| 2006-12-15 | 1,250 | 1,250 | 1,235 | 1,235 | 1,300 | 1,235 |
| 2006-12-14 | 1,218 | 1,218 | 1,215 | 1,215 | 300 | 1,215 |
| 2006-12-13 | 1,235 | 1,253 | 1,235 | 1,253 | 600 | 1,253 |
| 2006-12-12 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2006-12-11 | 1,240 | 1,259 | 1,239 | 1,259 | 1,000 | 1,259 |
| 2006-12-08 | 1,224 | 1,240 | 1,224 | 1,240 | 6,200 | 1,240 |
| 2006-12-07 | 1,239 | 1,239 | 1,203 | 1,230 | 2,900 | 1,230 |
| 2006-12-06 | 1,189 | 1,218 | 1,189 | 1,199 | 500 | 1,199 |
| 2006-12-05 | 1,180 | 1,192 | 1,180 | 1,192 | 200 | 1,192 |
| 2006-12-04 | 1,153 | 1,170 | 1,153 | 1,168 | 1,600 | 1,168 |
| 2006-12-01 | 1,175 | 1,193 | 1,170 | 1,193 | 1,600 | 1,193 |
| 2006-11-30 | 1,169 | 1,171 | 1,169 | 1,171 | 300 | 1,171 |
| 2006-11-29 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2006-11-28 | 1,171 | 1,171 | 1,132 | 1,147 | 400 | 1,147 |
| 2006-11-27 | 1,164 | 1,164 | 1,130 | 1,161 | 800 | 1,161 |
| 2006-11-24 | 1,141 | 1,141 | 1,120 | 1,124 | 2,100 | 1,124 |
| 2006-11-22 | 1,147 | 1,147 | 1,121 | 1,121 | 400 | 1,121 |
| 2006-11-21 | 1,154 | 1,154 | 1,153 | 1,154 | 3,300 | 1,154 |
| 2006-11-20 | 1,161 | 1,181 | 1,159 | 1,159 | 500 | 1,159 |
| 2006-11-17 | 1,163 | 1,163 | 1,140 | 1,161 | 500 | 1,161 |
| 2006-11-16 | 1,162 | 1,163 | 1,162 | 1,163 | 200 | 1,163 |
| 2006-11-15 | 1,189 | 1,189 | 1,167 | 1,167 | 1,500 | 1,167 |
| 2006-11-14 | 1,169 | 1,170 | 1,169 | 1,169 | 1,500 | 1,169 |
| 2006-11-13 | 1,173 | 1,175 | 1,171 | 1,171 | 1,000 | 1,171 |
| 2006-11-10 | 1,195 | 1,195 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2006-11-09 | 1,199 | 1,199 | 1,181 | 1,182 | 600 | 1,182 |
| 2006-11-08 | 1,187 | 1,199 | 1,187 | 1,199 | 400 | 1,199 |
| 2006-11-07 | 1,221 | 1,221 | 1,161 | 1,161 | 2,600 | 1,161 |
| 2006-11-06 | 1,199 | 1,200 | 1,199 | 1,200 | 2,500 | 1,200 |
| 2006-11-02 | 1,189 | 1,190 | 1,189 | 1,190 | 1,200 | 1,190 |
| 2006-11-01 | 1,169 | 1,180 | 1,169 | 1,180 | 700 | 1,180 |
| 2006-10-31 | 1,166 | 1,171 | 1,160 | 1,171 | 1,000 | 1,171 |
| 2006-10-30 | 1,179 | 1,179 | 1,160 | 1,165 | 1,000 | 1,165 |
| 2006-10-27 | 1,160 | 1,160 | 1,159 | 1,159 | 700 | 1,159 |
| 2006-10-26 | 1,180 | 1,180 | 1,150 | 1,168 | 900 | 1,168 |
| 2006-10-25 | 1,169 | 1,189 | 1,169 | 1,183 | 700 | 1,183 |
| 2006-10-24 | 1,147 | 1,149 | 1,147 | 1,149 | 500 | 1,149 |
| 2006-10-23 | 1,138 | 1,148 | 1,135 | 1,148 | 700 | 1,148 |
| 2006-10-20 | 1,131 | 1,138 | 1,131 | 1,138 | 500 | 1,138 |
| 2006-10-19 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2006-10-18 | 1,135 | 1,135 | 1,129 | 1,129 | 400 | 1,129 |
| 2006-10-16 | 1,150 | 1,150 | 1,136 | 1,150 | 1,000 | 1,150 |
| 2006-10-13 | 1,146 | 1,149 | 1,121 | 1,130 | 1,100 | 1,130 |
| 2006-10-12 | 1,146 | 1,166 | 1,146 | 1,166 | 800 | 1,166 |
| 2006-10-11 | 1,197 | 1,197 | 1,150 | 1,150 | 600 | 1,150 |
| 2006-10-10 | 1,200 | 1,200 | 1,165 | 1,178 | 2,100 | 1,178 |
| 2006-10-06 | 1,179 | 1,187 | 1,167 | 1,167 | 500 | 1,167 |
| 2006-10-05 | 1,170 | 1,179 | 1,159 | 1,179 | 1,200 | 1,179 |
| 2006-10-03 | 1,176 | 1,190 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2006-10-02 | 1,165 | 1,185 | 1,156 | 1,156 | 1,400 | 1,156 |
| 2006-09-29 | 1,191 | 1,191 | 1,153 | 1,153 | 3,500 | 1,153 |
| 2006-09-27 | 1,100 | 1,110 | 1,100 | 1,104 | 2,200 | 1,104 |
| 2006-09-26 | 1,110 | 1,110 | 1,105 | 1,105 | 200 | 1,105 |
| 2006-09-25 | 1,132 | 1,132 | 1,113 | 1,113 | 700 | 1,113 |
| 2006-09-22 | 1,159 | 1,159 | 1,112 | 1,112 | 600 | 1,112 |
| 2006-09-21 | 1,145 | 1,145 | 1,139 | 1,139 | 500 | 1,139 |
| 2006-09-20 | 1,150 | 1,150 | 1,148 | 1,148 | 200 | 1,148 |
| 2006-09-19 | 1,160 | 1,164 | 1,144 | 1,164 | 2,100 | 1,164 |
| 2006-09-15 | 1,140 | 1,141 | 1,140 | 1,141 | 200 | 1,141 |
| 2006-09-14 | 1,140 | 1,160 | 1,137 | 1,137 | 600 | 1,137 |
| 2006-09-13 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2006-09-12 | 1,168 | 1,169 | 1,140 | 1,159 | 1,900 | 1,159 |
| 2006-09-11 | 1,198 | 1,198 | 1,179 | 1,179 | 700 | 1,179 |
| 2006-09-08 | 1,199 | 1,199 | 1,190 | 1,193 | 5,600 | 1,193 |
| 2006-09-07 | 1,236 | 1,236 | 1,229 | 1,229 | 1,800 | 1,229 |
| 2006-09-06 | 1,230 | 1,230 | 1,200 | 1,200 | 900 | 1,200 |
| 2006-09-04 | 1,210 | 1,232 | 1,189 | 1,232 | 3,300 | 1,232 |
| 2006-09-01 | 1,227 | 1,227 | 1,226 | 1,226 | 300 | 1,226 |
| 2006-08-31 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 1,207 |
| 2006-08-30 | 1,177 | 1,197 | 1,173 | 1,173 | 400 | 1,173 |
| 2006-08-29 | 1,197 | 1,197 | 1,197 | 1,197 | 700 | 1,197 |
| 2006-08-25 | 1,242 | 1,245 | 1,210 | 1,245 | 2,300 | 1,245 |
| 2006-08-24 | 1,212 | 1,224 | 1,210 | 1,224 | 1,200 | 1,224 |
| 2006-08-23 | 1,212 | 1,214 | 1,212 | 1,214 | 1,600 | 1,214 |
| 2006-08-22 | 1,207 | 1,207 | 1,191 | 1,192 | 900 | 1,192 |
| 2006-08-21 | 1,190 | 1,200 | 1,171 | 1,171 | 2,300 | 1,171 |
| 2006-08-18 | 1,198 | 1,198 | 1,160 | 1,180 | 3,600 | 1,180 |
| 2006-08-17 | 1,151 | 1,160 | 1,151 | 1,160 | 500 | 1,160 |
| 2006-08-16 | 1,158 | 1,179 | 1,134 | 1,154 | 1,000 | 1,154 |
| 2006-08-15 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2006-08-14 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2006-08-11 | 1,096 | 1,123 | 1,095 | 1,122 | 800 | 1,122 |
| 2006-08-10 | 1,089 | 1,090 | 1,085 | 1,090 | 2,200 | 1,090 |
| 2006-08-09 | 1,076 | 1,089 | 1,076 | 1,089 | 400 | 1,089 |
| 2006-08-08 | 1,077 | 1,140 | 1,077 | 1,140 | 2,400 | 1,140 |
| 2006-08-07 | 1,180 | 1,180 | 1,149 | 1,149 | 2,100 | 1,149 |
| 2006-08-04 | 1,098 | 1,177 | 1,098 | 1,176 | 1,600 | 1,176 |
| 2006-08-03 | 1,065 | 1,075 | 1,065 | 1,075 | 500 | 1,075 |
| 2006-08-02 | 1,069 | 1,069 | 1,055 | 1,055 | 1,300 | 1,055 |
| 2006-08-01 | 1,059 | 1,070 | 1,054 | 1,060 | 1,000 | 1,060 |
| 2006-07-31 | 1,080 | 1,080 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-07-28 | 1,059 | 1,059 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2006-07-27 | 1,098 | 1,098 | 1,091 | 1,091 | 200 | 1,091 |
| 2006-07-25 | 1,167 | 1,167 | 1,080 | 1,098 | 1,900 | 1,098 |
| 2006-07-21 | 1,135 | 1,150 | 1,135 | 1,150 | 200 | 1,150 |
| 2006-07-19 | 1,100 | 1,110 | 1,074 | 1,110 | 1,400 | 1,110 |
| 2006-07-18 | 1,125 | 1,125 | 1,118 | 1,118 | 900 | 1,118 |
| 2006-07-14 | 1,210 | 1,210 | 1,152 | 1,152 | 2,400 | 1,152 |
| 2006-07-13 | 1,229 | 1,229 | 1,218 | 1,218 | 200 | 1,218 |
| 2006-07-12 | 1,209 | 1,229 | 1,209 | 1,229 | 300 | 1,229 |
| 2006-07-11 | 1,210 | 1,226 | 1,210 | 1,219 | 1,300 | 1,219 |
| 2006-07-10 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 | 1,230 |
| 2006-07-07 | 1,275 | 1,275 | 1,235 | 1,235 | 2,300 | 1,235 |
| 2006-07-06 | 1,255 | 1,265 | 1,250 | 1,264 | 500 | 1,264 |
| 2006-07-05 | 1,250 | 1,262 | 1,240 | 1,262 | 700 | 1,262 |
| 2006-07-04 | 1,240 | 1,259 | 1,240 | 1,259 | 500 | 1,259 |
| 2006-07-03 | 1,238 | 1,238 | 1,235 | 1,235 | 900 | 1,235 |
| 2006-06-29 | 1,255 | 1,255 | 1,240 | 1,240 | 600 | 1,240 |
| 2006-06-27 | 1,219 | 1,235 | 1,213 | 1,235 | 600 | 1,235 |
| 2006-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-06-23 | 1,247 | 1,247 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2006-06-22 | 1,266 | 1,266 | 1,227 | 1,227 | 600 | 1,227 |
| 2006-06-21 | 1,253 | 1,253 | 1,246 | 1,246 | 600 | 1,246 |
| 2006-06-20 | 1,259 | 1,259 | 1,259 | 1,259 | 200 | 1,259 |
| 2006-06-19 | 1,265 | 1,265 | 1,259 | 1,259 | 600 | 1,259 |
| 2006-06-16 | 1,245 | 1,260 | 1,245 | 1,260 | 700 | 1,260 |
| 2006-06-15 | 1,200 | 1,205 | 1,200 | 1,205 | 800 | 1,205 |
| 2006-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2006-06-13 | 1,200 | 1,209 | 1,190 | 1,209 | 2,200 | 1,209 |
| 2006-06-12 | 1,205 | 1,205 | 1,203 | 1,203 | 1,300 | 1,203 |
| 2006-06-09 | 1,205 | 1,225 | 1,203 | 1,203 | 2,700 | 1,203 |
| 2006-06-08 | 1,235 | 1,250 | 1,211 | 1,225 | 2,000 | 1,225 |
| 2006-06-07 | 1,267 | 1,267 | 1,235 | 1,255 | 3,400 | 1,255 |
| 2006-06-06 | 1,254 | 1,270 | 1,243 | 1,243 | 1,100 | 1,243 |
| 2006-06-05 | 1,250 | 1,270 | 1,250 | 1,266 | 700 | 1,266 |
| 2006-06-02 | 1,287 | 1,287 | 1,202 | 1,220 | 4,700 | 1,220 |
| 2006-06-01 | 1,287 | 1,307 | 1,287 | 1,307 | 700 | 1,307 |
| 2006-05-31 | 1,311 | 1,340 | 1,284 | 1,284 | 3,400 | 1,284 |
| 2006-05-30 | 1,350 | 1,350 | 1,315 | 1,318 | 1,300 | 1,318 |
| 2006-05-29 | 1,340 | 1,360 | 1,340 | 1,350 | 1,500 | 1,350 |
| 2006-05-26 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2006-05-25 | 1,340 | 1,340 | 1,310 | 1,310 | 2,700 | 1,310 |
| 2006-05-24 | 1,335 | 1,335 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2006-05-23 | 1,365 | 1,365 | 1,330 | 1,340 | 2,000 | 1,340 |
| 2006-05-22 | 1,395 | 1,395 | 1,350 | 1,350 | 2,400 | 1,350 |
| 2006-05-19 | 1,380 | 1,380 | 1,333 | 1,356 | 1,000 | 1,356 |
| 2006-05-18 | 1,394 | 1,394 | 1,379 | 1,379 | 1,100 | 1,379 |
| 2006-05-17 | 1,380 | 1,391 | 1,380 | 1,390 | 3,200 | 1,390 |
| 2006-05-16 | 1,394 | 1,394 | 1,381 | 1,382 | 1,600 | 1,382 |
| 2006-05-15 | 1,380 | 1,394 | 1,380 | 1,394 | 2,100 | 1,394 |
| 2006-05-12 | 1,370 | 1,395 | 1,370 | 1,395 | 800 | 1,395 |
| 2006-05-11 | 1,365 | 1,365 | 1,355 | 1,355 | 300 | 1,355 |
| 2006-05-10 | 1,386 | 1,386 | 1,379 | 1,379 | 800 | 1,379 |
| 2006-05-09 | 1,389 | 1,400 | 1,385 | 1,386 | 2,500 | 1,386 |
| 2006-05-08 | 1,433 | 1,433 | 1,380 | 1,380 | 6,100 | 1,380 |
| 2006-05-02 | 1,450 | 1,450 | 1,413 | 1,413 | 1,000 | 1,413 |
| 2006-05-01 | 1,474 | 1,474 | 1,460 | 1,460 | 2,800 | 1,460 |
| 2006-04-28 | 1,444 | 1,498 | 1,441 | 1,478 | 19,700 | 1,478 |
| 2006-04-27 | 1,364 | 1,436 | 1,364 | 1,436 | 14,400 | 1,436 |
| 2006-04-26 | 1,341 | 1,353 | 1,340 | 1,344 | 2,400 | 1,344 |
| 2006-04-25 | 1,347 | 1,355 | 1,329 | 1,340 | 4,600 | 1,340 |
| 2006-04-24 | 1,350 | 1,350 | 1,327 | 1,327 | 5,400 | 1,327 |
| 2006-04-21 | 1,355 | 1,355 | 1,327 | 1,330 | 4,900 | 1,330 |
| 2006-04-20 | 1,379 | 1,379 | 1,320 | 1,320 | 16,500 | 1,320 |
| 2006-04-19 | 1,398 | 1,399 | 1,373 | 1,373 | 6,100 | 1,373 |
| 2006-04-18 | 1,390 | 1,398 | 1,373 | 1,398 | 6,300 | 1,398 |
| 2006-04-17 | 1,410 | 1,410 | 1,381 | 1,385 | 11,300 | 1,385 |
| 2006-04-14 | 1,433 | 1,433 | 1,400 | 1,404 | 16,500 | 1,404 |
| 2006-04-13 | 1,454 | 1,460 | 1,431 | 1,435 | 10,800 | 1,435 |
| 2006-04-12 | 1,482 | 1,482 | 1,453 | 1,454 | 6,500 | 1,454 |
| 2006-04-11 | 1,489 | 1,489 | 1,475 | 1,478 | 2,200 | 1,478 |
| 2006-04-10 | 1,505 | 1,505 | 1,485 | 1,489 | 4,800 | 1,489 |
| 2006-04-07 | 1,496 | 1,497 | 1,484 | 1,497 | 4,500 | 1,497 |
| 2006-04-06 | 1,510 | 1,510 | 1,476 | 1,494 | 11,600 | 1,494 |
| 2006-04-05 | 1,470 | 1,528 | 1,463 | 1,486 | 33,800 | 1,486 |
| 2006-04-04 | 1,516 | 1,558 | 1,508 | 1,558 | 5,500 | 1,558 |
| 2006-04-03 | 1,483 | 1,512 | 1,472 | 1,500 | 6,400 | 1,500 |
| 2006-03-31 | 1,479 | 1,485 | 1,463 | 1,463 | 2,500 | 1,463 |
| 2006-03-30 | 1,453 | 1,470 | 1,453 | 1,459 | 3,200 | 1,459 |
| 2006-03-29 | 1,470 | 1,470 | 1,435 | 1,447 | 14,300 | 1,447 |
| 2006-03-28 | 1,495 | 1,495 | 1,472 | 1,473 | 3,700 | 1,473 |
| 2006-03-27 | 1,483 | 1,495 | 1,475 | 1,495 | 3,500 | 1,495 |
| 2006-03-24 | 1,498 | 1,498 | 1,472 | 1,475 | 2,500 | 1,475 |
| 2006-03-23 | 1,490 | 1,490 | 1,478 | 1,478 | 4,100 | 1,478 |
| 2006-03-22 | 1,534 | 1,534 | 1,490 | 1,490 | 5,300 | 1,490 |
| 2006-03-20 | 1,508 | 1,534 | 1,508 | 1,534 | 200 | 1,534 |
| 2006-03-17 | 1,477 | 1,500 | 1,476 | 1,500 | 2,700 | 1,500 |
| 2006-03-16 | 1,500 | 1,500 | 1,476 | 1,476 | 4,200 | 1,476 |
| 2006-03-15 | 1,499 | 1,510 | 1,490 | 1,500 | 3,200 | 1,500 |
| 2006-03-14 | 1,508 | 1,518 | 1,496 | 1,503 | 6,200 | 1,503 |
| 2006-03-13 | 1,481 | 1,498 | 1,481 | 1,488 | 8,400 | 1,488 |
| 2006-03-10 | 1,483 | 1,483 | 1,454 | 1,454 | 8,700 | 1,454 |
| 2006-03-09 | 1,467 | 1,480 | 1,463 | 1,463 | 2,600 | 1,463 |
| 2006-03-08 | 1,480 | 1,485 | 1,465 | 1,485 | 2,600 | 1,485 |
| 2006-03-07 | 1,513 | 1,513 | 1,478 | 1,478 | 3,200 | 1,478 |
| 2006-03-06 | 1,560 | 1,560 | 1,493 | 1,493 | 4,600 | 1,493 |
| 2006-03-03 | 1,619 | 1,619 | 1,555 | 1,555 | 3,700 | 1,555 |
| 2006-03-02 | 1,621 | 1,621 | 1,612 | 1,612 | 300 | 1,612 |
| 2006-03-01 | 1,601 | 1,620 | 1,601 | 1,620 | 1,500 | 1,620 |
| 2006-02-27 | 1,651 | 1,678 | 1,640 | 1,678 | 2,400 | 1,678 |
| 2006-02-24 | 1,698 | 1,700 | 1,689 | 1,689 | 3,800 | 1,689 |
| 2006-02-23 | 1,681 | 1,699 | 1,667 | 1,699 | 1,200 | 1,699 |
| 2006-02-22 | 1,630 | 1,648 | 1,629 | 1,648 | 400 | 1,648 |
| 2006-02-21 | 1,700 | 1,700 | 1,626 | 1,650 | 800 | 1,650 |
| 2006-02-20 | 1,670 | 1,693 | 1,670 | 1,693 | 3,000 | 1,693 |
| 2006-02-17 | 1,694 | 1,700 | 1,674 | 1,700 | 5,700 | 1,700 |
| 2006-02-16 | 1,645 | 1,700 | 1,640 | 1,690 | 4,700 | 1,690 |
| 2006-02-15 | 1,670 | 1,670 | 1,650 | 1,670 | 4,500 | 1,670 |
| 2006-02-14 | 1,650 | 1,677 | 1,650 | 1,670 | 2,000 | 1,670 |
| 2006-02-13 | 1,700 | 1,700 | 1,659 | 1,674 | 2,100 | 1,674 |
| 2006-02-10 | 1,740 | 1,740 | 1,680 | 1,700 | 2,800 | 1,700 |
| 2006-02-09 | 1,712 | 1,740 | 1,712 | 1,725 | 1,800 | 1,725 |
| 2006-02-08 | 1,720 | 1,725 | 1,711 | 1,711 | 2,700 | 1,711 |
| 2006-02-07 | 1,748 | 1,748 | 1,721 | 1,721 | 3,800 | 1,721 |
| 2006-02-06 | 1,738 | 1,738 | 1,710 | 1,721 | 1,400 | 1,721 |
| 2006-02-03 | 1,735 | 1,735 | 1,714 | 1,720 | 2,400 | 1,720 |
| 2006-02-02 | 1,730 | 1,730 | 1,705 | 1,705 | 2,600 | 1,705 |
| 2006-02-01 | 1,710 | 1,730 | 1,710 | 1,728 | 1,300 | 1,728 |
| 2006-01-31 | 1,705 | 1,740 | 1,705 | 1,707 | 2,000 | 1,707 |
| 2006-01-30 | 1,710 | 1,725 | 1,701 | 1,706 | 5,800 | 1,706 |
| 2006-01-27 | 1,685 | 1,710 | 1,685 | 1,710 | 1,900 | 1,710 |
| 2006-01-26 | 1,659 | 1,710 | 1,659 | 1,681 | 4,900 | 1,681 |
| 2006-01-25 | 1,657 | 1,657 | 1,610 | 1,629 | 5,400 | 1,629 |
| 2006-01-24 | 1,630 | 1,677 | 1,612 | 1,627 | 1,200 | 1,627 |
| 2006-01-23 | 1,650 | 1,650 | 1,630 | 1,630 | 4,700 | 1,630 |
| 2006-01-20 | 1,700 | 1,735 | 1,637 | 1,637 | 5,100 | 1,637 |
| 2006-01-19 | 1,658 | 1,697 | 1,658 | 1,667 | 400 | 1,667 |
| 2006-01-18 | 1,756 | 1,756 | 1,590 | 1,600 | 4,700 | 1,600 |
| 2006-01-17 | 1,775 | 1,800 | 1,775 | 1,776 | 1,800 | 1,776 |
| 2006-01-16 | 1,800 | 1,818 | 1,780 | 1,805 | 3,800 | 1,805 |
| 2006-01-13 | 1,759 | 1,819 | 1,749 | 1,819 | 10,000 | 1,819 |
| 2006-01-12 | 1,710 | 1,770 | 1,702 | 1,770 | 11,700 | 1,770 |
| 2006-01-11 | 1,630 | 1,721 | 1,630 | 1,721 | 13,800 | 1,721 |
| 2006-01-10 | 1,648 | 1,648 | 1,628 | 1,634 | 6,500 | 1,634 |
| 2006-01-06 | 1,610 | 1,645 | 1,610 | 1,619 | 9,800 | 1,619 |
| 2006-01-05 | 1,599 | 1,620 | 1,590 | 1,608 | 11,600 | 1,608 |
| 2006-01-04 | 1,573 | 1,594 | 1,571 | 1,586 | 3,300 | 1,586 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
