7615 (株)YU-WA Creation Holdings 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 | 140,000 | 141,000 | 140,000 | 141,000 | 128 | 1,410 |
| 2006-12-28 | 139,000 | 140,000 | 139,000 | 140,000 | 153 | 1,400 |
| 2006-12-27 | 139,000 | 140,000 | 138,000 | 139,000 | 277 | 1,390 |
| 2006-12-26 | 139,000 | 140,000 | 139,000 | 140,000 | 190 | 1,400 |
| 2006-12-25 | 140,000 | 140,000 | 139,000 | 139,000 | 258 | 1,390 |
| 2006-12-22 | 140,000 | 141,000 | 139,000 | 139,000 | 283 | 1,390 |
| 2006-12-21 | 142,000 | 142,000 | 139,000 | 139,000 | 403 | 1,390 |
| 2006-12-20 | 140,000 | 141,000 | 139,000 | 141,000 | 227 | 1,410 |
| 2006-12-19 | 141,000 | 141,000 | 139,000 | 139,000 | 224 | 1,390 |
| 2006-12-18 | 142,000 | 142,000 | 141,000 | 141,000 | 131 | 1,410 |
| 2006-12-15 | 141,000 | 142,000 | 140,000 | 141,000 | 224 | 1,410 |
| 2006-12-14 | 141,000 | 143,000 | 140,000 | 142,000 | 474 | 1,420 |
| 2006-12-13 | 140,000 | 140,000 | 139,000 | 140,000 | 311 | 1,400 |
| 2006-12-12 | 141,000 | 142,000 | 140,000 | 140,000 | 229 | 1,400 |
| 2006-12-11 | 141,000 | 141,000 | 140,000 | 141,000 | 300 | 1,410 |
| 2006-12-08 | 140,000 | 142,000 | 140,000 | 141,000 | 597 | 1,410 |
| 2006-12-07 | 143,000 | 143,000 | 142,000 | 142,000 | 262 | 1,420 |
| 2006-12-06 | 142,000 | 144,000 | 142,000 | 143,000 | 220 | 1,430 |
| 2006-12-05 | 143,000 | 145,000 | 143,000 | 144,000 | 512 | 1,440 |
| 2006-12-04 | 141,000 | 144,000 | 140,000 | 144,000 | 755 | 1,440 |
| 2006-12-01 | 142,000 | 144,000 | 141,000 | 141,000 | 481 | 1,410 |
| 2006-11-30 | 144,000 | 146,000 | 143,000 | 143,000 | 1,094 | 1,430 |
| 2006-11-29 | 140,000 | 147,000 | 139,000 | 144,000 | 1,491 | 1,440 |
| 2006-11-28 | 141,000 | 141,000 | 138,000 | 140,000 | 465 | 1,400 |
| 2006-11-27 | 137,000 | 143,000 | 136,000 | 143,000 | 974 | 1,430 |
| 2006-11-24 | 135,000 | 136,000 | 134,000 | 135,000 | 195 | 1,350 |
| 2006-11-22 | 132,000 | 136,000 | 131,000 | 135,000 | 237 | 1,350 |
| 2006-11-21 | 130,000 | 134,000 | 130,000 | 132,000 | 585 | 1,320 |
| 2006-11-20 | 135,000 | 136,000 | 130,000 | 131,000 | 873 | 1,310 |
| 2006-11-17 | 138,000 | 139,000 | 136,000 | 136,000 | 683 | 1,360 |
| 2006-11-16 | 141,000 | 142,000 | 139,000 | 139,000 | 328 | 1,390 |
| 2006-11-15 | 144,000 | 145,000 | 140,000 | 140,000 | 242 | 1,400 |
| 2006-11-14 | 140,000 | 143,000 | 139,000 | 142,000 | 349 | 1,420 |
| 2006-11-13 | 140,000 | 141,000 | 138,000 | 139,000 | 542 | 1,390 |
| 2006-11-10 | 143,000 | 143,000 | 141,000 | 142,000 | 297 | 1,420 |
| 2006-11-09 | 142,000 | 143,000 | 140,000 | 142,000 | 403 | 1,420 |
| 2006-11-08 | 148,000 | 148,000 | 139,000 | 140,000 | 1,556 | 1,400 |
| 2006-11-07 | 145,000 | 148,000 | 145,000 | 148,000 | 890 | 1,480 |
| 2006-11-06 | 142,000 | 148,000 | 142,000 | 146,000 | 652 | 1,460 |
| 2006-11-02 | 141,000 | 143,000 | 141,000 | 143,000 | 487 | 1,430 |
| 2006-11-01 | 141,000 | 142,000 | 141,000 | 142,000 | 402 | 1,420 |
| 2006-10-31 | 138,000 | 141,000 | 138,000 | 140,000 | 399 | 1,400 |
| 2006-10-30 | 140,000 | 141,000 | 138,000 | 138,000 | 471 | 1,380 |
| 2006-10-27 | 140,000 | 141,000 | 139,000 | 140,000 | 514 | 1,400 |
| 2006-10-26 | 140,000 | 143,000 | 140,000 | 141,000 | 599 | 1,410 |
| 2006-10-25 | 145,000 | 145,000 | 139,000 | 139,000 | 1,486 | 1,390 |
| 2006-10-24 | 150,000 | 150,000 | 144,000 | 145,000 | 1,477 | 1,450 |
| 2006-10-23 | 147,000 | 158,000 | 147,000 | 150,000 | 4,144 | 1,500 |
| 2006-10-20 | 142,000 | 145,000 | 141,000 | 143,000 | 663 | 1,430 |
| 2006-10-19 | 143,000 | 143,000 | 141,000 | 142,000 | 457 | 1,420 |
| 2006-10-18 | 140,000 | 142,000 | 140,000 | 142,000 | 278 | 1,420 |
| 2006-10-17 | 142,000 | 142,000 | 140,000 | 142,000 | 436 | 1,420 |
| 2006-10-16 | 138,000 | 141,000 | 137,000 | 141,000 | 788 | 1,410 |
| 2006-10-13 | 140,000 | 140,000 | 135,000 | 136,000 | 513 | 1,360 |
| 2006-10-12 | 137,000 | 140,000 | 136,000 | 138,000 | 924 | 1,380 |
| 2006-10-11 | 144,000 | 145,000 | 137,000 | 137,000 | 859 | 1,370 |
| 2006-10-10 | 143,000 | 145,000 | 141,000 | 145,000 | 664 | 1,450 |
| 2006-10-06 | 148,000 | 148,000 | 143,000 | 144,000 | 1,053 | 1,440 |
| 2006-10-05 | 154,000 | 156,000 | 147,000 | 150,000 | 1,263 | 1,500 |
| 2006-10-04 | 161,000 | 162,000 | 154,000 | 156,000 | 614 | 1,560 |
| 2006-10-03 | 157,000 | 163,000 | 154,000 | 158,000 | 932 | 1,580 |
| 2006-10-02 | 151,000 | 158,000 | 151,000 | 156,000 | 766 | 1,560 |
| 2006-09-29 | 153,000 | 154,000 | 152,000 | 152,000 | 306 | 1,520 |
| 2006-09-28 | 153,000 | 155,000 | 151,000 | 154,000 | 314 | 1,540 |
| 2006-09-27 | 152,000 | 154,000 | 152,000 | 154,000 | 113 | 1,540 |
| 2006-09-26 | 156,000 | 156,000 | 152,000 | 155,000 | 320 | 1,550 |
| 2006-09-25 | 159,000 | 159,000 | 147,000 | 156,000 | 434 | 1,560 |
| 2006-09-22 | 154,000 | 158,000 | 154,000 | 156,000 | 224 | 1,560 |
| 2006-09-21 | 157,000 | 157,000 | 154,000 | 157,000 | 188 | 1,570 |
| 2006-09-20 | 156,000 | 157,000 | 154,000 | 157,000 | 237 | 1,570 |
| 2006-09-19 | 162,000 | 163,000 | 156,000 | 157,000 | 588 | 1,570 |
| 2006-09-15 | 163,000 | 163,000 | 161,000 | 162,000 | 132 | 1,620 |
| 2006-09-14 | 163,000 | 163,000 | 161,000 | 162,000 | 294 | 1,620 |
| 2006-09-13 | 164,000 | 164,000 | 162,000 | 162,000 | 195 | 1,620 |
| 2006-09-12 | 165,000 | 165,000 | 162,000 | 162,000 | 207 | 1,620 |
| 2006-09-11 | 166,000 | 167,000 | 163,000 | 163,000 | 344 | 1,630 |
| 2006-09-08 | 165,000 | 167,000 | 164,000 | 167,000 | 656 | 1,670 |
| 2006-09-07 | 165,000 | 168,000 | 164,000 | 166,000 | 851 | 1,660 |
| 2006-09-06 | 170,000 | 170,000 | 163,000 | 164,000 | 2,745 | 1,640 |
| 2006-09-05 | 173,000 | 173,000 | 170,000 | 172,000 | 772 | 1,720 |
| 2006-09-04 | 173,000 | 174,000 | 173,000 | 173,000 | 290 | 1,730 |
| 2006-09-01 | 172,000 | 173,000 | 172,000 | 173,000 | 190 | 1,730 |
| 2006-08-31 | 174,000 | 175,000 | 173,000 | 173,000 | 227 | 1,730 |
| 2006-08-30 | 172,000 | 174,000 | 172,000 | 174,000 | 279 | 1,740 |
| 2006-08-29 | 172,000 | 174,000 | 172,000 | 173,000 | 162 | 1,730 |
| 2006-08-28 | 176,000 | 176,000 | 171,000 | 171,000 | 624 | 1,710 |
| 2006-08-25 | 176,000 | 177,000 | 175,000 | 175,000 | 406 | 1,750 |
| 2006-08-24 | 175,000 | 176,000 | 174,000 | 175,000 | 553 | 1,750 |
| 2006-08-23 | 176,000 | 177,000 | 174,000 | 174,000 | 232 | 1,740 |
| 2006-08-22 | 174,000 | 176,000 | 174,000 | 176,000 | 232 | 1,760 |
| 2006-08-21 | 177,000 | 178,000 | 175,000 | 175,000 | 119 | 1,750 |
| 2006-08-18 | 177,000 | 178,000 | 174,000 | 175,000 | 544 | 1,750 |
| 2006-08-17 | 180,000 | 181,000 | 177,000 | 177,000 | 236 | 1,770 |
| 2006-08-16 | 181,000 | 181,000 | 179,000 | 180,000 | 341 | 1,800 |
| 2006-08-15 | 180,000 | 183,000 | 178,000 | 180,000 | 401 | 1,800 |
| 2006-08-14 | 175,000 | 179,000 | 174,000 | 179,000 | 248 | 1,790 |
| 2006-08-11 | 177,000 | 178,000 | 174,000 | 175,000 | 209 | 1,750 |
| 2006-08-10 | 178,000 | 179,000 | 177,000 | 177,000 | 298 | 1,770 |
| 2006-08-09 | 175,000 | 184,000 | 175,000 | 177,000 | 1,696 | 1,770 |
| 2006-08-08 | 173,000 | 174,000 | 173,000 | 174,000 | 226 | 1,740 |
| 2006-08-07 | 175,000 | 175,000 | 173,000 | 173,000 | 303 | 1,730 |
| 2006-08-04 | 173,000 | 175,000 | 172,000 | 174,000 | 558 | 1,740 |
| 2006-08-03 | 178,000 | 178,000 | 171,000 | 172,000 | 655 | 1,720 |
| 2006-08-02 | 176,000 | 178,000 | 175,000 | 177,000 | 170 | 1,770 |
| 2006-08-01 | 176,000 | 178,000 | 176,000 | 177,000 | 165 | 1,770 |
| 2006-07-31 | 177,000 | 178,000 | 176,000 | 176,000 | 200 | 1,760 |
| 2006-07-28 | 172,000 | 177,000 | 172,000 | 175,000 | 415 | 1,750 |
| 2006-07-27 | 175,000 | 180,000 | 172,000 | 177,000 | 222 | 1,770 |
| 2006-07-26 | 186,000 | 186,000 | 179,000 | 179,000 | 238 | 1,790 |
| 2006-07-25 | 191,000 | 192,000 | 180,000 | 185,000 | 174 | 1,850 |
| 2006-07-24 | 191,000 | 191,000 | 185,000 | 186,000 | 331 | 1,860 |
| 2006-07-21 | 177,000 | 185,000 | 177,000 | 185,000 | 210 | 1,850 |
| 2006-07-20 | 180,000 | 183,000 | 179,000 | 183,000 | 152 | 1,830 |
| 2006-07-19 | 173,000 | 177,000 | 173,000 | 176,000 | 242 | 1,760 |
| 2006-07-18 | 181,000 | 181,000 | 172,000 | 173,000 | 321 | 1,730 |
| 2006-07-14 | 185,000 | 185,000 | 182,000 | 182,000 | 84 | 1,820 |
| 2006-07-13 | 180,000 | 185,000 | 180,000 | 182,000 | 203 | 1,820 |
| 2006-07-12 | 186,000 | 186,000 | 182,000 | 182,000 | 261 | 1,820 |
| 2006-07-11 | 191,000 | 192,000 | 187,000 | 188,000 | 152 | 1,880 |
| 2006-07-10 | 194,000 | 194,000 | 185,000 | 190,000 | 371 | 1,900 |
| 2006-07-07 | 195,000 | 196,000 | 195,000 | 196,000 | 160 | 1,960 |
| 2006-07-06 | 196,000 | 197,000 | 193,000 | 195,000 | 344 | 1,950 |
| 2006-07-05 | 203,000 | 205,000 | 199,000 | 200,000 | 263 | 2,000 |
| 2006-07-04 | 204,000 | 205,000 | 203,000 | 205,000 | 91 | 2,050 |
| 2006-07-03 | 200,000 | 204,000 | 200,000 | 203,000 | 220 | 2,030 |
| 2006-06-30 | 201,000 | 204,000 | 199,000 | 202,000 | 343 | 2,020 |
| 2006-06-29 | 205,000 | 208,000 | 203,000 | 203,000 | 330 | 2,030 |
| 2006-06-28 | 202,000 | 205,000 | 202,000 | 204,000 | 189 | 2,040 |
| 2006-06-27 | 202,000 | 206,000 | 202,000 | 204,000 | 123 | 2,040 |
| 2006-06-26 | 200,000 | 203,000 | 199,000 | 203,000 | 115 | 2,030 |
| 2006-06-23 | 202,000 | 208,000 | 200,000 | 200,000 | 395 | 2,000 |
| 2006-06-22 | 203,000 | 206,000 | 202,000 | 206,000 | 182 | 2,060 |
| 2006-06-21 | 201,000 | 202,000 | 196,000 | 198,000 | 360 | 1,980 |
| 2006-06-20 | 201,000 | 209,000 | 199,000 | 201,000 | 476 | 2,010 |
| 2006-06-19 | 195,000 | 203,000 | 195,000 | 200,000 | 219 | 2,000 |
| 2006-06-16 | 185,000 | 199,000 | 184,000 | 193,000 | 856 | 1,930 |
| 2006-06-15 | 182,000 | 184,000 | 180,000 | 184,000 | 340 | 1,840 |
| 2006-06-14 | 179,000 | 181,000 | 175,000 | 180,000 | 271 | 1,800 |
| 2006-06-13 | 186,000 | 186,000 | 180,000 | 180,000 | 267 | 1,800 |
| 2006-06-12 | 184,000 | 187,000 | 183,000 | 186,000 | 275 | 1,860 |
| 2006-06-09 | 182,000 | 187,000 | 181,000 | 185,000 | 628 | 1,850 |
| 2006-06-08 | 188,000 | 188,000 | 184,000 | 184,000 | 325 | 1,840 |
| 2006-06-07 | 199,000 | 202,000 | 192,000 | 193,000 | 158 | 1,930 |
| 2006-06-06 | 200,000 | 201,000 | 194,000 | 196,000 | 213 | 1,960 |
| 2006-06-05 | 205,000 | 207,000 | 200,000 | 201,000 | 198 | 2,010 |
| 2006-06-02 | 202,000 | 205,000 | 195,000 | 204,000 | 273 | 2,040 |
| 2006-06-01 | 204,000 | 208,000 | 202,000 | 203,000 | 150 | 2,030 |
| 2006-05-31 | 207,000 | 208,000 | 204,000 | 204,000 | 160 | 2,040 |
| 2006-05-30 | 211,000 | 211,000 | 207,000 | 207,000 | 145 | 2,070 |
| 2006-05-29 | 210,000 | 212,000 | 209,000 | 211,000 | 233 | 2,110 |
| 2006-05-26 | 210,000 | 210,000 | 208,000 | 209,000 | 99 | 2,090 |
| 2006-05-25 | 208,000 | 210,000 | 207,000 | 209,000 | 151 | 2,090 |
| 2006-05-24 | 207,000 | 208,000 | 206,000 | 207,000 | 120 | 2,070 |
| 2006-05-23 | 208,000 | 208,000 | 206,000 | 207,000 | 311 | 2,070 |
| 2006-05-22 | 213,000 | 213,000 | 208,000 | 208,000 | 301 | 2,080 |
| 2006-05-19 | 206,000 | 212,000 | 206,000 | 209,000 | 461 | 2,090 |
| 2006-05-18 | 206,000 | 211,000 | 205,000 | 210,000 | 263 | 2,100 |
| 2006-05-17 | 211,000 | 212,000 | 207,000 | 210,000 | 445 | 2,100 |
| 2006-05-16 | 215,000 | 218,000 | 212,000 | 212,000 | 517 | 2,120 |
| 2006-05-15 | 214,000 | 216,000 | 212,000 | 215,000 | 416 | 2,150 |
| 2006-05-12 | 223,000 | 223,000 | 216,000 | 218,000 | 738 | 2,180 |
| 2006-05-11 | 221,000 | 224,000 | 221,000 | 223,000 | 324 | 2,230 |
| 2006-05-10 | 227,000 | 228,000 | 222,000 | 223,000 | 563 | 2,230 |
| 2006-05-09 | 227,000 | 230,000 | 220,000 | 227,000 | 929 | 2,270 |
| 2006-05-08 | 229,000 | 233,000 | 227,000 | 229,000 | 728 | 2,290 |
| 2006-05-02 | 226,000 | 233,000 | 226,000 | 230,000 | 1,399 | 2,300 |
| 2006-05-01 | 227,000 | 230,000 | 225,000 | 226,000 | 807 | 2,260 |
| 2006-04-28 | 230,000 | 234,000 | 227,000 | 230,000 | 867 | 2,300 |
| 2006-04-27 | 235,000 | 242,000 | 229,000 | 234,000 | 2,106 | 2,340 |
| 2006-04-26 | 235,000 | 256,000 | 230,000 | 232,000 | 11,889 | 2,320 |
| 2006-04-25 | 223,000 | 237,000 | 223,000 | 232,000 | 1,237 | 2,320 |
| 2006-04-24 | 226,000 | 227,000 | 221,000 | 225,000 | 781 | 2,250 |
| 2006-04-21 | 223,000 | 241,000 | 220,000 | 229,000 | 3,704 | 2,290 |
| 2006-04-20 | 217,000 | 218,000 | 215,000 | 216,000 | 213 | 2,160 |
| 2006-04-19 | 218,000 | 219,000 | 216,000 | 216,000 | 155 | 2,160 |
| 2006-04-18 | 214,000 | 217,000 | 214,000 | 217,000 | 244 | 2,170 |
| 2006-04-17 | 216,000 | 217,000 | 214,000 | 214,000 | 250 | 2,140 |
| 2006-04-14 | 220,000 | 220,000 | 216,000 | 216,000 | 339 | 2,160 |
| 2006-04-13 | 220,000 | 220,000 | 216,000 | 216,000 | 253 | 2,160 |
| 2006-04-12 | 219,000 | 221,000 | 218,000 | 219,000 | 307 | 2,190 |
| 2006-04-11 | 221,000 | 221,000 | 219,000 | 219,000 | 315 | 2,190 |
| 2006-04-10 | 216,000 | 222,000 | 216,000 | 221,000 | 531 | 2,210 |
| 2006-04-07 | 218,000 | 219,000 | 216,000 | 217,000 | 268 | 2,170 |
| 2006-04-06 | 216,000 | 218,000 | 216,000 | 217,000 | 233 | 2,170 |
| 2006-04-05 | 217,000 | 220,000 | 216,000 | 216,000 | 427 | 2,160 |
| 2006-04-04 | 215,000 | 219,000 | 214,000 | 219,000 | 613 | 2,190 |
| 2006-04-03 | 211,000 | 215,000 | 211,000 | 213,000 | 368 | 2,130 |
| 2006-03-31 | 216,000 | 216,000 | 210,000 | 210,000 | 392 | 2,100 |
| 2006-03-30 | 212,000 | 215,000 | 212,000 | 212,000 | 520 | 2,120 |
| 2006-03-29 | 208,000 | 213,000 | 206,000 | 210,000 | 650 | 2,100 |
| 2006-03-28 | 202,000 | 212,000 | 202,000 | 208,000 | 918 | 2,080 |
| 2006-03-27 | 428,000 | 429,000 | 426,000 | 426,000 | 543 | 2,130 |
| 2006-03-24 | 432,000 | 432,000 | 428,000 | 428,000 | 413 | 2,140 |
| 2006-03-23 | 434,000 | 434,000 | 429,000 | 429,000 | 352 | 2,145 |
| 2006-03-22 | 431,000 | 431,000 | 426,000 | 429,000 | 382 | 2,145 |
| 2006-03-20 | 424,000 | 434,000 | 423,000 | 434,000 | 337 | 2,170 |
| 2006-03-17 | 428,000 | 428,000 | 419,000 | 420,000 | 490 | 2,100 |
| 2006-03-16 | 424,000 | 425,000 | 420,000 | 423,000 | 324 | 2,115 |
| 2006-03-15 | 426,000 | 427,000 | 421,000 | 422,000 | 399 | 2,110 |
| 2006-03-14 | 439,000 | 439,000 | 421,000 | 424,000 | 517 | 2,120 |
| 2006-03-13 | 434,000 | 436,000 | 433,000 | 436,000 | 228 | 2,180 |
| 2006-03-10 | 428,000 | 432,000 | 428,000 | 429,000 | 356 | 2,145 |
| 2006-03-09 | 424,000 | 427,000 | 423,000 | 427,000 | 170 | 2,135 |
| 2006-03-08 | 427,000 | 428,000 | 422,000 | 423,000 | 172 | 2,115 |
| 2006-03-07 | 435,000 | 435,000 | 423,000 | 426,000 | 162 | 2,130 |
| 2006-03-06 | 439,000 | 439,000 | 423,000 | 430,000 | 259 | 2,150 |
| 2006-03-03 | 440,000 | 443,000 | 436,000 | 437,000 | 257 | 2,185 |
| 2006-03-02 | 440,000 | 444,000 | 439,000 | 439,000 | 172 | 2,195 |
| 2006-03-01 | 435,000 | 451,000 | 432,000 | 445,000 | 316 | 2,225 |
| 2006-02-28 | 446,000 | 446,000 | 430,000 | 431,000 | 418 | 2,155 |
| 2006-02-27 | 460,000 | 465,000 | 446,000 | 446,000 | 547 | 2,230 |
| 2006-02-24 | 432,000 | 437,000 | 431,000 | 435,000 | 316 | 2,175 |
| 2006-02-23 | 424,000 | 442,000 | 424,000 | 437,000 | 376 | 2,185 |
| 2006-02-22 | 420,000 | 424,000 | 419,000 | 421,000 | 294 | 2,105 |
| 2006-02-21 | 406,000 | 430,000 | 406,000 | 424,000 | 446 | 2,120 |
| 2006-02-20 | 408,000 | 415,000 | 405,000 | 411,000 | 238 | 2,055 |
| 2006-02-17 | 419,000 | 422,000 | 414,000 | 416,000 | 362 | 2,080 |
| 2006-02-16 | 427,000 | 435,000 | 416,000 | 419,000 | 540 | 2,095 |
| 2006-02-15 | 437,000 | 442,000 | 433,000 | 436,000 | 332 | 2,180 |
| 2006-02-14 | 430,000 | 440,000 | 402,000 | 436,000 | 342 | 2,180 |
| 2006-02-13 | 442,000 | 453,000 | 439,000 | 440,000 | 285 | 2,200 |
| 2006-02-10 | 461,000 | 467,000 | 441,000 | 447,000 | 398 | 2,235 |
| 2006-02-09 | 475,000 | 478,000 | 464,000 | 465,000 | 284 | 2,325 |
| 2006-02-08 | 496,000 | 496,000 | 464,000 | 465,000 | 625 | 2,325 |
| 2006-02-07 | 470,000 | 493,000 | 464,000 | 492,000 | 1,044 | 2,460 |
| 2006-02-06 | 449,000 | 471,000 | 444,000 | 467,000 | 831 | 2,335 |
| 2006-02-03 | 434,000 | 440,000 | 429,000 | 439,000 | 362 | 2,195 |
| 2006-02-02 | 429,000 | 435,000 | 429,000 | 433,000 | 200 | 2,165 |
| 2006-02-01 | 427,000 | 430,000 | 427,000 | 428,000 | 214 | 2,140 |
| 2006-01-31 | 437,000 | 437,000 | 430,000 | 430,000 | 224 | 2,150 |
| 2006-01-30 | 432,000 | 437,000 | 432,000 | 432,000 | 307 | 2,160 |
| 2006-01-27 | 429,000 | 436,000 | 425,000 | 432,000 | 440 | 2,160 |
| 2006-01-26 | 428,000 | 430,000 | 425,000 | 427,000 | 442 | 2,135 |
| 2006-01-25 | 414,000 | 427,000 | 413,000 | 420,000 | 469 | 2,100 |
| 2006-01-24 | 408,000 | 415,000 | 405,000 | 409,000 | 259 | 2,045 |
| 2006-01-23 | 410,000 | 416,000 | 404,000 | 404,000 | 662 | 2,020 |
| 2006-01-20 | 412,000 | 412,000 | 397,000 | 405,000 | 465 | 2,025 |
| 2006-01-19 | 379,000 | 420,000 | 379,000 | 403,000 | 1,414 | 2,015 |
| 2006-01-18 | 416,000 | 418,000 | 370,000 | 375,000 | 938 | 1,875 |
| 2006-01-17 | 417,000 | 422,000 | 413,000 | 418,000 | 666 | 2,090 |
| 2006-01-16 | 420,000 | 425,000 | 414,000 | 420,000 | 440 | 2,100 |
| 2006-01-13 | 420,000 | 423,000 | 415,000 | 419,000 | 418 | 2,095 |
| 2006-01-12 | 424,000 | 426,000 | 420,000 | 420,000 | 479 | 2,100 |
| 2006-01-11 | 429,000 | 433,000 | 422,000 | 429,000 | 395 | 2,145 |
| 2006-01-10 | 441,000 | 445,000 | 428,000 | 429,000 | 758 | 2,145 |
| 2006-01-06 | 416,000 | 434,000 | 410,000 | 431,000 | 757 | 2,155 |
| 2006-01-05 | 420,000 | 430,000 | 415,000 | 415,000 | 761 | 2,075 |
| 2006-01-04 | 432,000 | 447,000 | 423,000 | 425,000 | 602 | 2,125 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
