7518 ネットワンシステムズ(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 | 158,000 | 159,000 | 156,000 | 157,000 | 432 | 785 |
| 2006-12-28 | 157,000 | 158,000 | 156,000 | 157,000 | 1,219 | 785 |
| 2006-12-27 | 158,000 | 160,000 | 156,000 | 158,000 | 1,504 | 790 |
| 2006-12-26 | 155,000 | 158,000 | 154,000 | 157,000 | 1,761 | 785 |
| 2006-12-25 | 160,000 | 160,000 | 154,000 | 155,000 | 3,823 | 775 |
| 2006-12-22 | 162,000 | 163,000 | 158,000 | 161,000 | 2,153 | 805 |
| 2006-12-21 | 162,000 | 163,000 | 160,000 | 162,000 | 2,129 | 810 |
| 2006-12-20 | 162,000 | 162,000 | 160,000 | 162,000 | 1,879 | 810 |
| 2006-12-19 | 162,000 | 164,000 | 160,000 | 160,000 | 1,663 | 800 |
| 2006-12-18 | 163,000 | 165,000 | 163,000 | 164,000 | 1,929 | 820 |
| 2006-12-15 | 165,000 | 166,000 | 163,000 | 163,000 | 2,663 | 815 |
| 2006-12-14 | 164,000 | 166,000 | 164,000 | 166,000 | 3,421 | 830 |
| 2006-12-13 | 163,000 | 164,000 | 162,000 | 163,000 | 3,572 | 815 |
| 2006-12-12 | 160,000 | 164,000 | 160,000 | 163,000 | 4,340 | 815 |
| 2006-12-11 | 160,000 | 161,000 | 159,000 | 159,000 | 4,591 | 795 |
| 2006-12-08 | 161,000 | 164,000 | 160,000 | 162,000 | 7,421 | 810 |
| 2006-12-07 | 168,000 | 168,000 | 165,000 | 167,000 | 2,643 | 835 |
| 2006-12-06 | 166,000 | 168,000 | 164,000 | 165,000 | 4,704 | 825 |
| 2006-12-05 | 170,000 | 172,000 | 167,000 | 168,000 | 3,100 | 840 |
| 2006-12-04 | 169,000 | 170,000 | 166,000 | 170,000 | 1,465 | 850 |
| 2006-12-01 | 169,000 | 171,000 | 166,000 | 169,000 | 3,041 | 845 |
| 2006-11-30 | 170,000 | 173,000 | 168,000 | 171,000 | 3,778 | 855 |
| 2006-11-29 | 171,000 | 174,000 | 170,000 | 172,000 | 3,614 | 860 |
| 2006-11-28 | 168,000 | 171,000 | 166,000 | 170,000 | 2,865 | 850 |
| 2006-11-27 | 163,000 | 170,000 | 163,000 | 170,000 | 2,167 | 850 |
| 2006-11-24 | 164,000 | 167,000 | 162,000 | 165,000 | 3,273 | 825 |
| 2006-11-22 | 158,000 | 167,000 | 156,000 | 164,000 | 5,790 | 820 |
| 2006-11-21 | 165,000 | 166,000 | 159,000 | 159,000 | 3,593 | 795 |
| 2006-11-20 | 172,000 | 172,000 | 161,000 | 164,000 | 5,316 | 820 |
| 2006-11-17 | 173,000 | 175,000 | 171,000 | 172,000 | 3,392 | 860 |
| 2006-11-16 | 172,000 | 175,000 | 170,000 | 170,000 | 2,796 | 850 |
| 2006-11-15 | 174,000 | 179,000 | 172,000 | 175,000 | 2,503 | 875 |
| 2006-11-14 | 170,000 | 176,000 | 170,000 | 173,000 | 4,182 | 865 |
| 2006-11-13 | 178,000 | 179,000 | 165,000 | 169,000 | 7,731 | 845 |
| 2006-11-10 | 178,000 | 185,000 | 177,000 | 177,000 | 6,534 | 885 |
| 2006-11-09 | 180,000 | 189,000 | 176,000 | 178,000 | 11,163 | 890 |
| 2006-11-08 | 182,000 | 184,000 | 177,000 | 177,000 | 7,158 | 885 |
| 2006-11-07 | 175,000 | 184,000 | 173,000 | 181,000 | 6,718 | 905 |
| 2006-11-06 | 174,000 | 175,000 | 173,000 | 174,000 | 2,380 | 870 |
| 2006-11-02 | 177,000 | 178,000 | 173,000 | 174,000 | 4,674 | 870 |
| 2006-11-01 | 177,000 | 180,000 | 176,000 | 180,000 | 3,290 | 900 |
| 2006-10-31 | 173,000 | 179,000 | 172,000 | 179,000 | 3,975 | 895 |
| 2006-10-30 | 167,000 | 171,000 | 167,000 | 170,000 | 2,201 | 850 |
| 2006-10-27 | 176,000 | 177,000 | 169,000 | 170,000 | 4,029 | 850 |
| 2006-10-26 | 175,000 | 182,000 | 175,000 | 176,000 | 11,200 | 880 |
| 2006-10-25 | 172,000 | 174,000 | 171,000 | 173,000 | 3,926 | 865 |
| 2006-10-24 | 172,000 | 173,000 | 170,000 | 172,000 | 4,137 | 860 |
| 2006-10-23 | 164,000 | 170,000 | 163,000 | 170,000 | 4,261 | 850 |
| 2006-10-20 | 162,000 | 166,000 | 162,000 | 164,000 | 4,507 | 820 |
| 2006-10-19 | 167,000 | 168,000 | 165,000 | 168,000 | 3,383 | 840 |
| 2006-10-18 | 166,000 | 167,000 | 161,000 | 166,000 | 3,827 | 830 |
| 2006-10-17 | 167,000 | 171,000 | 166,000 | 168,000 | 3,375 | 840 |
| 2006-10-16 | 162,000 | 167,000 | 161,000 | 166,000 | 2,478 | 830 |
| 2006-10-13 | 159,000 | 160,000 | 157,000 | 160,000 | 1,235 | 800 |
| 2006-10-12 | 156,000 | 159,000 | 153,000 | 158,000 | 3,505 | 790 |
| 2006-10-11 | 167,000 | 167,000 | 151,000 | 155,000 | 7,298 | 775 |
| 2006-10-10 | 163,000 | 168,000 | 162,000 | 167,000 | 4,756 | 835 |
| 2006-10-06 | 163,000 | 164,000 | 162,000 | 163,000 | 1,509 | 815 |
| 2006-10-05 | 162,000 | 164,000 | 161,000 | 163,000 | 2,999 | 815 |
| 2006-10-04 | 164,000 | 164,000 | 158,000 | 159,000 | 1,216 | 795 |
| 2006-10-03 | 166,000 | 166,000 | 162,000 | 164,000 | 2,256 | 820 |
| 2006-10-02 | 165,000 | 167,000 | 164,000 | 166,000 | 2,888 | 830 |
| 2006-09-29 | 163,000 | 165,000 | 163,000 | 164,000 | 1,854 | 820 |
| 2006-09-28 | 161,000 | 163,000 | 159,000 | 163,000 | 1,897 | 815 |
| 2006-09-27 | 158,000 | 161,000 | 157,000 | 161,000 | 1,637 | 805 |
| 2006-09-26 | 159,000 | 159,000 | 155,000 | 156,000 | 2,144 | 780 |
| 2006-09-25 | 152,000 | 159,000 | 152,000 | 159,000 | 2,495 | 795 |
| 2006-09-22 | 155,000 | 157,000 | 154,000 | 155,000 | 2,904 | 775 |
| 2006-09-21 | 158,000 | 159,000 | 155,000 | 158,000 | 2,861 | 790 |
| 2006-09-20 | 161,000 | 162,000 | 156,000 | 157,000 | 3,858 | 785 |
| 2006-09-19 | 162,000 | 163,000 | 159,000 | 161,000 | 3,123 | 805 |
| 2006-09-15 | 164,000 | 165,000 | 161,000 | 163,000 | 2,402 | 815 |
| 2006-09-14 | 168,000 | 168,000 | 161,000 | 163,000 | 4,525 | 815 |
| 2006-09-13 | 166,000 | 169,000 | 163,000 | 166,000 | 4,887 | 830 |
| 2006-09-12 | 165,000 | 166,000 | 160,000 | 160,000 | 2,440 | 800 |
| 2006-09-11 | 166,000 | 169,000 | 164,000 | 164,000 | 3,506 | 820 |
| 2006-09-08 | 163,000 | 165,000 | 162,000 | 163,000 | 4,479 | 815 |
| 2006-09-07 | 167,000 | 169,000 | 163,000 | 164,000 | 7,474 | 820 |
| 2006-09-06 | 171,000 | 171,000 | 166,000 | 167,000 | 4,801 | 835 |
| 2006-09-05 | 169,000 | 171,000 | 169,000 | 170,000 | 4,128 | 850 |
| 2006-09-04 | 168,000 | 170,000 | 168,000 | 169,000 | 3,479 | 845 |
| 2006-09-01 | 175,000 | 176,000 | 168,000 | 170,000 | 7,481 | 850 |
| 2006-08-31 | 175,000 | 177,000 | 174,000 | 177,000 | 3,034 | 885 |
| 2006-08-30 | 176,000 | 177,000 | 172,000 | 173,000 | 2,314 | 865 |
| 2006-08-29 | 175,000 | 177,000 | 171,000 | 175,000 | 3,231 | 875 |
| 2006-08-28 | 177,000 | 179,000 | 172,000 | 174,000 | 4,418 | 870 |
| 2006-08-25 | 176,000 | 182,000 | 175,000 | 175,000 | 3,877 | 875 |
| 2006-08-24 | 185,000 | 185,000 | 173,000 | 175,000 | 4,649 | 875 |
| 2006-08-23 | 185,000 | 186,000 | 183,000 | 184,000 | 2,058 | 920 |
| 2006-08-22 | 182,000 | 185,000 | 182,000 | 184,000 | 5,360 | 920 |
| 2006-08-21 | 179,000 | 187,000 | 176,000 | 181,000 | 11,165 | 905 |
| 2006-08-18 | 167,000 | 176,000 | 166,000 | 176,000 | 8,453 | 880 |
| 2006-08-17 | 171,000 | 172,000 | 165,000 | 166,000 | 5,338 | 830 |
| 2006-08-16 | 169,000 | 173,000 | 168,000 | 171,000 | 4,470 | 855 |
| 2006-08-15 | 164,000 | 168,000 | 163,000 | 167,000 | 4,015 | 835 |
| 2006-08-14 | 162,000 | 165,000 | 162,000 | 165,000 | 2,401 | 825 |
| 2006-08-11 | 163,000 | 166,000 | 163,000 | 163,000 | 3,461 | 815 |
| 2006-08-10 | 161,000 | 164,000 | 158,000 | 164,000 | 6,524 | 820 |
| 2006-08-09 | 165,000 | 167,000 | 162,000 | 163,000 | 6,362 | 815 |
| 2006-08-08 | 163,000 | 170,000 | 162,000 | 167,000 | 10,756 | 835 |
| 2006-08-07 | 169,000 | 172,000 | 158,000 | 162,000 | 12,177 | 810 |
| 2006-08-04 | 183,000 | 184,000 | 168,000 | 174,000 | 12,419 | 870 |
| 2006-08-03 | 183,000 | 191,000 | 183,000 | 189,000 | 5,460 | 945 |
| 2006-08-02 | 178,000 | 183,000 | 177,000 | 182,000 | 3,854 | 910 |
| 2006-08-01 | 175,000 | 177,000 | 175,000 | 177,000 | 1,488 | 885 |
| 2006-07-31 | 173,000 | 179,000 | 172,000 | 177,000 | 3,533 | 885 |
| 2006-07-28 | 172,000 | 174,000 | 167,000 | 170,000 | 4,533 | 850 |
| 2006-07-27 | 173,000 | 173,000 | 166,000 | 169,000 | 6,153 | 845 |
| 2006-07-26 | 179,000 | 181,000 | 175,000 | 176,000 | 2,075 | 880 |
| 2006-07-25 | 175,000 | 183,000 | 175,000 | 179,000 | 7,205 | 895 |
| 2006-07-24 | 168,000 | 177,000 | 168,000 | 172,000 | 5,263 | 860 |
| 2006-07-21 | 168,000 | 173,000 | 168,000 | 170,000 | 4,205 | 850 |
| 2006-07-20 | 176,000 | 178,000 | 171,000 | 177,000 | 4,670 | 885 |
| 2006-07-19 | 167,000 | 169,000 | 157,000 | 161,000 | 8,947 | 805 |
| 2006-07-18 | 182,000 | 186,000 | 166,000 | 166,000 | 6,255 | 830 |
| 2006-07-14 | 193,000 | 193,000 | 187,000 | 189,000 | 3,183 | 945 |
| 2006-07-13 | 195,000 | 197,000 | 192,000 | 193,000 | 3,976 | 965 |
| 2006-07-12 | 198,000 | 199,000 | 195,000 | 196,000 | 1,556 | 980 |
| 2006-07-11 | 203,000 | 203,000 | 198,000 | 201,000 | 2,049 | 1,005 |
| 2006-07-10 | 199,000 | 202,000 | 196,000 | 202,000 | 1,546 | 1,010 |
| 2006-07-07 | 206,000 | 208,000 | 201,000 | 203,000 | 1,763 | 1,015 |
| 2006-07-06 | 212,000 | 212,000 | 206,000 | 207,000 | 1,122 | 1,035 |
| 2006-07-05 | 212,000 | 214,000 | 210,000 | 211,000 | 1,682 | 1,055 |
| 2006-07-04 | 213,000 | 216,000 | 213,000 | 216,000 | 1,806 | 1,080 |
| 2006-07-03 | 214,000 | 214,000 | 212,000 | 213,000 | 765 | 1,065 |
| 2006-06-30 | 213,000 | 216,000 | 210,000 | 213,000 | 1,971 | 1,065 |
| 2006-06-29 | 210,000 | 213,000 | 209,000 | 211,000 | 1,391 | 1,055 |
| 2006-06-28 | 213,000 | 213,000 | 207,000 | 211,000 | 2,514 | 1,055 |
| 2006-06-27 | 211,000 | 213,000 | 211,000 | 213,000 | 636 | 1,065 |
| 2006-06-26 | 213,000 | 214,000 | 211,000 | 211,000 | 689 | 1,055 |
| 2006-06-23 | 213,000 | 214,000 | 210,000 | 213,000 | 1,366 | 1,065 |
| 2006-06-22 | 215,000 | 216,000 | 214,000 | 214,000 | 1,014 | 1,070 |
| 2006-06-21 | 214,000 | 216,000 | 210,000 | 212,000 | 852 | 1,060 |
| 2006-06-20 | 211,000 | 220,000 | 211,000 | 213,000 | 2,027 | 1,065 |
| 2006-06-19 | 217,000 | 221,000 | 213,000 | 215,000 | 4,762 | 1,075 |
| 2006-06-16 | 218,000 | 222,000 | 215,000 | 221,000 | 4,664 | 1,105 |
| 2006-06-15 | 212,000 | 212,000 | 203,000 | 206,000 | 4,045 | 1,030 |
| 2006-06-14 | 195,000 | 203,000 | 195,000 | 200,000 | 2,967 | 1,000 |
| 2006-06-13 | 199,000 | 204,000 | 198,000 | 199,000 | 3,166 | 995 |
| 2006-06-12 | 197,000 | 204,000 | 195,000 | 203,000 | 3,537 | 1,015 |
| 2006-06-09 | 199,000 | 201,000 | 189,000 | 198,000 | 6,385 | 990 |
| 2006-06-08 | 200,000 | 207,000 | 197,000 | 198,000 | 3,654 | 990 |
| 2006-06-07 | 217,000 | 217,000 | 208,000 | 208,000 | 2,421 | 1,040 |
| 2006-06-06 | 215,000 | 216,000 | 211,000 | 214,000 | 2,248 | 1,070 |
| 2006-06-05 | 212,000 | 218,000 | 203,000 | 215,000 | 5,258 | 1,075 |
| 2006-06-02 | 216,000 | 217,000 | 187,000 | 210,000 | 16,648 | 1,050 |
| 2006-06-01 | 225,000 | 226,000 | 219,000 | 220,000 | 2,466 | 1,100 |
| 2006-05-31 | 230,000 | 230,000 | 220,000 | 224,000 | 5,387 | 1,120 |
| 2006-05-30 | 234,000 | 236,000 | 231,000 | 231,000 | 2,123 | 1,155 |
| 2006-05-29 | 241,000 | 242,000 | 231,000 | 233,000 | 3,585 | 1,165 |
| 2006-05-26 | 233,000 | 242,000 | 231,000 | 235,000 | 5,631 | 1,175 |
| 2006-05-25 | 225,000 | 228,000 | 223,000 | 225,000 | 1,851 | 1,125 |
| 2006-05-24 | 225,000 | 227,000 | 222,000 | 224,000 | 3,592 | 1,120 |
| 2006-05-23 | 225,000 | 230,000 | 224,000 | 225,000 | 2,275 | 1,125 |
| 2006-05-22 | 234,000 | 234,000 | 225,000 | 225,000 | 3,591 | 1,125 |
| 2006-05-19 | 220,000 | 227,000 | 220,000 | 227,000 | 4,629 | 1,135 |
| 2006-05-18 | 223,000 | 225,000 | 220,000 | 223,000 | 2,923 | 1,115 |
| 2006-05-17 | 225,000 | 229,000 | 223,000 | 228,000 | 4,572 | 1,140 |
| 2006-05-16 | 234,000 | 234,000 | 224,000 | 225,000 | 5,203 | 1,125 |
| 2006-05-15 | 224,000 | 232,000 | 223,000 | 230,000 | 5,875 | 1,150 |
| 2006-05-12 | 228,000 | 229,000 | 220,000 | 225,000 | 8,582 | 1,125 |
| 2006-05-11 | 234,000 | 240,000 | 230,000 | 232,000 | 7,048 | 1,160 |
| 2006-05-10 | 251,000 | 251,000 | 236,000 | 242,000 | 7,912 | 1,210 |
| 2006-05-09 | 253,000 | 258,000 | 249,000 | 249,000 | 5,490 | 1,245 |
| 2006-05-08 | 250,000 | 255,000 | 247,000 | 252,000 | 3,205 | 1,260 |
| 2006-05-02 | 254,000 | 254,000 | 243,000 | 246,000 | 4,654 | 1,230 |
| 2006-05-01 | 251,000 | 256,000 | 250,000 | 253,000 | 1,724 | 1,265 |
| 2006-04-28 | 254,000 | 255,000 | 249,000 | 250,000 | 2,775 | 1,250 |
| 2006-04-27 | 259,000 | 260,000 | 252,000 | 253,000 | 3,557 | 1,265 |
| 2006-04-26 | 262,000 | 263,000 | 257,000 | 259,000 | 1,891 | 1,295 |
| 2006-04-25 | 258,000 | 262,000 | 257,000 | 260,000 | 3,360 | 1,300 |
| 2006-04-24 | 265,000 | 267,000 | 261,000 | 262,000 | 3,833 | 1,310 |
| 2006-04-21 | 271,000 | 272,000 | 264,000 | 268,000 | 5,361 | 1,340 |
| 2006-04-20 | 273,000 | 273,000 | 268,000 | 271,000 | 9,101 | 1,355 |
| 2006-04-19 | 263,000 | 272,000 | 256,000 | 271,000 | 17,043 | 1,355 |
| 2006-04-18 | 262,000 | 275,000 | 260,000 | 273,000 | 7,826 | 1,365 |
| 2006-04-17 | 264,000 | 264,000 | 257,000 | 258,000 | 6,275 | 1,290 |
| 2006-04-14 | 264,000 | 267,000 | 263,000 | 265,000 | 1,780 | 1,325 |
| 2006-04-13 | 266,000 | 268,000 | 263,000 | 264,000 | 2,830 | 1,320 |
| 2006-04-12 | 264,000 | 266,000 | 262,000 | 265,000 | 2,589 | 1,325 |
| 2006-04-11 | 268,000 | 268,000 | 265,000 | 267,000 | 2,887 | 1,335 |
| 2006-04-10 | 272,000 | 272,000 | 268,000 | 270,000 | 5,457 | 1,350 |
| 2006-04-07 | 264,000 | 268,000 | 264,000 | 268,000 | 5,115 | 1,340 |
| 2006-04-06 | 255,000 | 266,000 | 255,000 | 263,000 | 9,367 | 1,315 |
| 2006-04-05 | 256,000 | 259,000 | 251,000 | 253,000 | 5,170 | 1,265 |
| 2006-04-04 | 246,000 | 256,000 | 246,000 | 253,000 | 5,313 | 1,265 |
| 2006-04-03 | 240,000 | 247,000 | 238,000 | 246,000 | 5,262 | 1,230 |
| 2006-03-31 | 245,000 | 245,000 | 241,000 | 242,000 | 3,371 | 1,210 |
| 2006-03-30 | 250,000 | 251,000 | 242,000 | 245,000 | 5,113 | 1,225 |
| 2006-03-29 | 246,000 | 250,000 | 246,000 | 247,000 | 5,938 | 1,235 |
| 2006-03-28 | 246,000 | 249,000 | 244,000 | 245,000 | 3,493 | 1,225 |
| 2006-03-27 | 249,000 | 251,000 | 247,000 | 248,000 | 3,195 | 1,240 |
| 2006-03-24 | 253,000 | 255,000 | 249,000 | 250,000 | 1,610 | 1,250 |
| 2006-03-23 | 256,000 | 259,000 | 253,000 | 254,000 | 3,150 | 1,270 |
| 2006-03-22 | 256,000 | 258,000 | 255,000 | 257,000 | 3,082 | 1,285 |
| 2006-03-20 | 256,000 | 262,000 | 256,000 | 259,000 | 3,553 | 1,295 |
| 2006-03-17 | 252,000 | 257,000 | 252,000 | 256,000 | 4,930 | 1,280 |
| 2006-03-16 | 253,000 | 256,000 | 250,000 | 253,000 | 5,949 | 1,265 |
| 2006-03-15 | 249,000 | 252,000 | 248,000 | 250,000 | 4,047 | 1,250 |
| 2006-03-14 | 248,000 | 250,000 | 244,000 | 245,000 | 2,244 | 1,225 |
| 2006-03-13 | 251,000 | 253,000 | 247,000 | 249,000 | 3,582 | 1,245 |
| 2006-03-10 | 241,000 | 255,000 | 241,000 | 251,000 | 11,441 | 1,255 |
| 2006-03-09 | 230,000 | 240,000 | 229,000 | 237,000 | 4,517 | 1,185 |
| 2006-03-08 | 227,000 | 230,000 | 224,000 | 228,000 | 4,939 | 1,140 |
| 2006-03-07 | 237,000 | 237,000 | 228,000 | 230,000 | 3,048 | 1,150 |
| 2006-03-06 | 230,000 | 241,000 | 229,000 | 238,000 | 4,862 | 1,190 |
| 2006-03-03 | 229,000 | 235,000 | 228,000 | 228,000 | 3,156 | 1,140 |
| 2006-03-02 | 238,000 | 239,000 | 228,000 | 229,000 | 4,292 | 1,145 |
| 2006-03-01 | 230,000 | 233,000 | 228,000 | 230,000 | 4,336 | 1,150 |
| 2006-02-28 | 240,000 | 242,000 | 235,000 | 235,000 | 3,424 | 1,175 |
| 2006-02-27 | 245,000 | 248,000 | 238,000 | 242,000 | 3,887 | 1,210 |
| 2006-02-24 | 242,000 | 248,000 | 242,000 | 247,000 | 3,147 | 1,235 |
| 2006-02-23 | 247,000 | 247,000 | 234,000 | 246,000 | 12,189 | 1,230 |
| 2006-02-22 | 244,000 | 253,000 | 242,000 | 246,000 | 12,032 | 1,230 |
| 2006-02-21 | 223,000 | 237,000 | 223,000 | 237,000 | 3,869 | 1,185 |
| 2006-02-20 | 230,000 | 233,000 | 226,000 | 227,000 | 4,487 | 1,135 |
| 2006-02-17 | 236,000 | 237,000 | 229,000 | 231,000 | 3,170 | 1,155 |
| 2006-02-16 | 229,000 | 234,000 | 228,000 | 233,000 | 3,922 | 1,165 |
| 2006-02-15 | 236,000 | 236,000 | 225,000 | 227,000 | 4,913 | 1,135 |
| 2006-02-14 | 229,000 | 241,000 | 217,000 | 240,000 | 11,918 | 1,200 |
| 2006-02-13 | 251,000 | 253,000 | 227,000 | 229,000 | 9,309 | 1,145 |
| 2006-02-10 | 248,000 | 255,000 | 245,000 | 255,000 | 8,724 | 1,275 |
| 2006-02-09 | 247,000 | 259,000 | 245,000 | 246,000 | 16,369 | 1,230 |
| 2006-02-08 | 245,000 | 264,000 | 240,000 | 243,000 | 16,188 | 1,215 |
| 2006-02-07 | 248,000 | 250,000 | 243,000 | 246,000 | 7,276 | 1,230 |
| 2006-02-06 | 264,000 | 266,000 | 240,000 | 245,000 | 20,909 | 1,225 |
| 2006-02-03 | 265,000 | 267,000 | 263,000 | 267,000 | 4,145 | 1,335 |
| 2006-02-02 | 280,000 | 280,000 | 266,000 | 267,000 | 6,283 | 1,335 |
| 2006-02-01 | 277,000 | 282,000 | 275,000 | 275,000 | 2,232 | 1,375 |
| 2006-01-31 | 280,000 | 281,000 | 274,000 | 274,000 | 3,660 | 1,370 |
| 2006-01-30 | 287,000 | 288,000 | 282,000 | 283,000 | 3,620 | 1,415 |
| 2006-01-27 | 290,000 | 293,000 | 287,000 | 288,000 | 1,752 | 1,440 |
| 2006-01-26 | 292,000 | 293,000 | 288,000 | 288,000 | 1,931 | 1,440 |
| 2006-01-25 | 285,000 | 291,000 | 284,000 | 287,000 | 1,701 | 1,435 |
| 2006-01-24 | 275,000 | 290,000 | 273,000 | 284,000 | 3,591 | 1,420 |
| 2006-01-23 | 264,000 | 279,000 | 264,000 | 271,000 | 3,620 | 1,355 |
| 2006-01-20 | 293,000 | 296,000 | 283,000 | 284,000 | 2,808 | 1,420 |
| 2006-01-19 | 266,000 | 290,000 | 266,000 | 285,000 | 4,230 | 1,425 |
| 2006-01-18 | 283,000 | 289,000 | 267,000 | 275,000 | 5,418 | 1,375 |
| 2006-01-17 | 302,000 | 304,000 | 290,000 | 292,000 | 2,550 | 1,460 |
| 2006-01-16 | 307,000 | 308,000 | 300,000 | 307,000 | 2,579 | 1,535 |
| 2006-01-13 | 304,000 | 309,000 | 301,000 | 306,000 | 3,166 | 1,530 |
| 2006-01-12 | 308,000 | 309,000 | 303,000 | 306,000 | 3,035 | 1,530 |
| 2006-01-11 | 307,000 | 307,000 | 297,000 | 306,000 | 3,064 | 1,530 |
| 2006-01-10 | 311,000 | 312,000 | 305,000 | 307,000 | 5,059 | 1,535 |
| 2006-01-06 | 299,000 | 314,000 | 298,000 | 311,000 | 9,701 | 1,555 |
| 2006-01-05 | 290,000 | 300,000 | 289,000 | 297,000 | 7,900 | 1,485 |
| 2006-01-04 | 293,000 | 294,000 | 289,000 | 290,000 | 2,429 | 1,450 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
