7618 (株)ピーシーデポコーポレーション 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 | 35,300 | 35,800 | 34,900 | 35,800 | 411 | 198.89 |
| 2006-12-28 | 36,700 | 36,700 | 35,201 | 35,750 | 959 | 198.61 |
| 2006-12-27 | 37,300 | 38,101 | 37,001 | 37,499 | 935 | 208.33 |
| 2006-12-26 | 37,001 | 37,100 | 36,000 | 36,900 | 368 | 205 |
| 2006-12-25 | 38,000 | 38,000 | 37,100 | 37,400 | 276 | 207.78 |
| 2006-12-22 | 38,599 | 38,700 | 38,200 | 38,300 | 182 | 212.78 |
| 2006-12-21 | 38,650 | 39,200 | 38,399 | 38,849 | 305 | 215.83 |
| 2006-12-20 | 39,499 | 39,499 | 38,599 | 38,849 | 133 | 215.83 |
| 2006-12-19 | 39,100 | 39,400 | 38,551 | 38,700 | 247 | 215 |
| 2006-12-18 | 40,199 | 40,300 | 38,900 | 39,299 | 278 | 218.33 |
| 2006-12-15 | 40,550 | 40,601 | 40,300 | 40,300 | 124 | 223.89 |
| 2006-12-14 | 41,200 | 41,200 | 40,550 | 40,950 | 254 | 227.50 |
| 2006-12-13 | 42,899 | 42,899 | 41,800 | 41,999 | 167 | 233.33 |
| 2006-12-12 | 42,500 | 43,099 | 41,701 | 42,899 | 300 | 238.33 |
| 2006-12-11 | 41,299 | 42,500 | 41,299 | 42,500 | 642 | 236.11 |
| 2006-12-08 | 42,449 | 42,601 | 40,199 | 41,701 | 1,384 | 231.67 |
| 2006-12-07 | 39,251 | 42,851 | 38,801 | 42,851 | 1,097 | 238.06 |
| 2006-12-06 | 38,900 | 39,100 | 38,650 | 38,849 | 70 | 215.83 |
| 2006-12-05 | 39,200 | 39,299 | 38,500 | 39,299 | 216 | 218.33 |
| 2006-12-04 | 39,100 | 39,200 | 38,000 | 38,500 | 324 | 213.89 |
| 2006-12-01 | 39,001 | 39,251 | 38,700 | 39,100 | 88 | 217.22 |
| 2006-11-30 | 39,001 | 39,400 | 38,700 | 39,100 | 87 | 217.22 |
| 2006-11-29 | 39,100 | 39,400 | 38,700 | 39,400 | 68 | 218.89 |
| 2006-11-28 | 39,100 | 39,499 | 38,500 | 38,500 | 33 | 213.89 |
| 2006-11-27 | 38,700 | 39,701 | 38,700 | 39,600 | 72 | 220 |
| 2006-11-24 | 38,101 | 39,499 | 37,499 | 39,499 | 268 | 219.44 |
| 2006-11-22 | 37,600 | 38,551 | 37,600 | 38,500 | 81 | 213.89 |
| 2006-11-21 | 39,650 | 39,650 | 38,500 | 38,551 | 82 | 214.17 |
| 2006-11-20 | 40,399 | 40,399 | 37,499 | 39,251 | 351 | 218.06 |
| 2006-11-17 | 41,900 | 41,999 | 40,500 | 40,801 | 211 | 226.67 |
| 2006-11-16 | 38,700 | 41,299 | 38,700 | 40,500 | 131 | 225 |
| 2006-11-15 | 38,500 | 39,499 | 38,300 | 39,499 | 234 | 219.44 |
| 2006-11-14 | 38,650 | 39,400 | 38,500 | 39,001 | 132 | 216.67 |
| 2006-11-13 | 39,299 | 39,451 | 38,300 | 39,451 | 168 | 219.17 |
| 2006-11-10 | 39,499 | 39,901 | 38,551 | 39,499 | 302 | 219.44 |
| 2006-11-09 | 39,251 | 40,000 | 39,251 | 40,000 | 173 | 222.22 |
| 2006-11-08 | 41,000 | 41,000 | 39,600 | 40,050 | 308 | 222.50 |
| 2006-11-07 | 40,700 | 41,000 | 40,399 | 40,950 | 149 | 227.50 |
| 2006-11-06 | 40,900 | 42,199 | 40,649 | 41,000 | 281 | 227.78 |
| 2006-11-02 | 41,800 | 42,601 | 41,501 | 42,401 | 100 | 235.56 |
| 2006-11-01 | 43,501 | 43,501 | 41,999 | 42,199 | 97 | 234.44 |
| 2006-10-31 | 43,700 | 43,700 | 42,800 | 43,000 | 346 | 238.89 |
| 2006-10-30 | 45,900 | 45,900 | 43,501 | 43,650 | 578 | 242.50 |
| 2006-10-27 | 43,799 | 45,799 | 43,600 | 45,500 | 1,048 | 252.78 |
| 2006-10-26 | 41,999 | 43,900 | 41,999 | 43,799 | 686 | 243.33 |
| 2006-10-25 | 42,500 | 43,000 | 41,350 | 41,900 | 459 | 232.78 |
| 2006-10-24 | 43,200 | 43,301 | 42,199 | 42,401 | 584 | 235.56 |
| 2006-10-23 | 41,600 | 42,500 | 41,051 | 41,999 | 838 | 233.33 |
| 2006-10-20 | 43,349 | 43,400 | 40,500 | 42,401 | 2,093 | 235.56 |
| 2006-10-19 | 43,349 | 43,349 | 41,200 | 43,349 | 4,536 | 240.83 |
| 2006-10-18 | 36,149 | 39,350 | 34,799 | 39,350 | 3,229 | 218.61 |
| 2006-10-17 | 36,500 | 36,500 | 35,201 | 35,350 | 350 | 196.39 |
| 2006-10-16 | 34,700 | 35,651 | 34,700 | 35,651 | 547 | 198.06 |
| 2006-10-13 | 32,999 | 34,751 | 32,999 | 34,301 | 260 | 190.56 |
| 2006-10-12 | 32,400 | 34,900 | 32,400 | 32,749 | 451 | 181.94 |
| 2006-10-11 | 35,100 | 37,600 | 32,800 | 33,601 | 758 | 186.67 |
| 2006-10-10 | 38,000 | 38,399 | 35,050 | 36,301 | 447 | 201.67 |
| 2006-10-06 | 39,949 | 39,949 | 38,000 | 38,399 | 319 | 213.33 |
| 2006-10-05 | 39,001 | 39,800 | 38,500 | 39,800 | 177 | 221.11 |
| 2006-10-04 | 41,501 | 41,501 | 38,050 | 39,001 | 646 | 216.67 |
| 2006-10-03 | 40,050 | 43,700 | 40,000 | 41,450 | 475 | 230.28 |
| 2006-10-02 | 39,400 | 39,901 | 39,400 | 39,901 | 143 | 221.67 |
| 2006-09-29 | 39,100 | 39,299 | 38,599 | 38,700 | 183 | 215 |
| 2006-09-28 | 38,000 | 39,299 | 37,850 | 38,950 | 270 | 216.39 |
| 2006-09-27 | 37,499 | 38,000 | 37,499 | 37,949 | 218 | 210.83 |
| 2006-09-26 | 38,300 | 38,450 | 37,800 | 37,850 | 114 | 210.28 |
| 2006-09-25 | 37,699 | 38,500 | 37,600 | 38,500 | 139 | 213.89 |
| 2006-09-22 | 37,550 | 38,500 | 37,550 | 38,500 | 647 | 213.89 |
| 2006-09-21 | 38,000 | 39,001 | 37,800 | 39,001 | 645 | 216.67 |
| 2006-09-20 | 39,001 | 39,251 | 37,800 | 38,000 | 705 | 211.11 |
| 2006-09-19 | 39,701 | 40,000 | 38,500 | 38,700 | 633 | 215 |
| 2006-09-15 | 40,500 | 40,750 | 39,749 | 39,901 | 179 | 221.67 |
| 2006-09-14 | 41,999 | 41,999 | 40,050 | 40,750 | 370 | 226.39 |
| 2006-09-13 | 42,700 | 43,200 | 41,051 | 41,600 | 368 | 231.11 |
| 2006-09-12 | 42,199 | 42,700 | 40,300 | 42,601 | 529 | 236.67 |
| 2006-09-11 | 42,899 | 43,051 | 42,550 | 43,000 | 221 | 238.89 |
| 2006-09-08 | 42,800 | 44,300 | 42,449 | 42,449 | 352 | 235.83 |
| 2006-09-07 | 42,250 | 43,301 | 42,250 | 43,200 | 638 | 240 |
| 2006-09-06 | 43,200 | 43,200 | 42,250 | 42,250 | 359 | 234.72 |
| 2006-09-05 | 43,250 | 43,501 | 42,899 | 43,200 | 585 | 240 |
| 2006-09-04 | 43,751 | 43,999 | 43,250 | 43,250 | 299 | 240.28 |
| 2006-09-01 | 44,800 | 44,800 | 43,700 | 43,751 | 377 | 243.06 |
| 2006-08-31 | 43,850 | 45,000 | 43,850 | 44,750 | 291 | 248.61 |
| 2006-08-30 | 44,800 | 45,000 | 44,201 | 45,000 | 353 | 250 |
| 2006-08-29 | 44,300 | 46,001 | 43,000 | 44,201 | 574 | 245.56 |
| 2006-08-28 | 46,699 | 46,699 | 43,799 | 44,100 | 1,168 | 245 |
| 2006-08-25 | 50,099 | 50,999 | 47,500 | 47,500 | 1,269 | 263.89 |
| 2006-08-24 | 50,900 | 53,500 | 48,100 | 50,000 | 3,949 | 277.78 |
| 2006-08-23 | 46,400 | 50,800 | 45,050 | 50,400 | 5,531 | 280 |
| 2006-08-22 | 43,051 | 46,800 | 42,800 | 46,800 | 2,534 | 260 |
| 2006-08-21 | 43,200 | 44,899 | 42,649 | 42,800 | 3,036 | 237.78 |
| 2006-08-18 | 41,999 | 43,000 | 41,200 | 42,401 | 3,231 | 235.56 |
| 2006-08-17 | 40,399 | 41,000 | 40,050 | 41,000 | 2,036 | 227.78 |
| 2006-08-16 | 40,700 | 40,750 | 39,949 | 40,000 | 1,445 | 222.22 |
| 2006-08-15 | 41,350 | 41,350 | 38,101 | 39,901 | 2,364 | 221.67 |
| 2006-08-14 | 40,700 | 41,999 | 40,351 | 41,150 | 693 | 228.61 |
| 2006-08-11 | 40,300 | 40,500 | 40,151 | 40,300 | 461 | 223.89 |
| 2006-08-10 | 40,601 | 40,601 | 40,100 | 40,199 | 553 | 223.33 |
| 2006-08-09 | 40,500 | 40,700 | 39,650 | 40,100 | 727 | 222.78 |
| 2006-08-08 | 41,099 | 41,099 | 39,901 | 40,500 | 728 | 225 |
| 2006-08-07 | 43,000 | 43,200 | 41,099 | 41,150 | 618 | 228.61 |
| 2006-08-04 | 45,950 | 45,950 | 43,000 | 43,700 | 686 | 242.78 |
| 2006-08-03 | 47,700 | 48,100 | 44,100 | 45,551 | 1,089 | 253.06 |
| 2006-08-02 | 45,200 | 47,500 | 44,401 | 47,500 | 636 | 263.89 |
| 2006-08-01 | 42,700 | 45,000 | 42,500 | 45,000 | 593 | 250 |
| 2006-07-31 | 41,000 | 43,501 | 41,000 | 43,501 | 533 | 241.67 |
| 2006-07-28 | 41,200 | 43,501 | 39,200 | 41,099 | 1,148 | 228.33 |
| 2006-07-27 | 42,250 | 42,250 | 40,649 | 41,999 | 646 | 233.33 |
| 2006-07-26 | 43,799 | 44,600 | 42,050 | 44,550 | 854 | 247.50 |
| 2006-07-25 | 46,600 | 46,600 | 41,000 | 41,000 | 1,798 | 227.78 |
| 2006-07-24 | 47,300 | 48,001 | 44,800 | 45,000 | 807 | 250 |
| 2006-07-21 | 50,501 | 50,800 | 48,400 | 48,800 | 527 | 271.11 |
| 2006-07-20 | 51,300 | 54,599 | 51,300 | 53,401 | 309 | 296.67 |
| 2006-07-19 | 48,001 | 50,999 | 48,001 | 50,999 | 802 | 283.33 |
| 2006-07-18 | 56,000 | 56,000 | 52,999 | 52,999 | 372 | 294.44 |
| 2006-07-14 | 57,400 | 59,000 | 57,100 | 58,000 | 127 | 322.22 |
| 2006-07-13 | 59,501 | 59,501 | 58,000 | 58,000 | 250 | 322.22 |
| 2006-07-12 | 59,999 | 60,899 | 59,299 | 59,999 | 281 | 333.33 |
| 2006-07-11 | 61,900 | 61,900 | 60,500 | 61,000 | 124 | 338.89 |
| 2006-07-10 | 61,999 | 62,500 | 60,700 | 61,900 | 170 | 343.89 |
| 2006-07-07 | 62,899 | 62,899 | 61,501 | 61,501 | 241 | 341.67 |
| 2006-07-06 | 62,800 | 62,800 | 62,100 | 62,800 | 48 | 348.89 |
| 2006-07-05 | 62,899 | 63,000 | 61,999 | 63,000 | 244 | 350 |
| 2006-07-04 | 64,901 | 64,901 | 62,100 | 62,800 | 403 | 348.89 |
| 2006-07-03 | 62,899 | 65,200 | 62,500 | 64,699 | 273 | 359.44 |
| 2006-06-30 | 62,401 | 62,899 | 61,999 | 62,401 | 179 | 346.67 |
| 2006-06-29 | 61,700 | 62,401 | 61,700 | 62,401 | 111 | 346.67 |
| 2006-06-28 | 61,999 | 62,500 | 61,700 | 62,401 | 159 | 346.67 |
| 2006-06-27 | 64,499 | 64,499 | 62,500 | 62,899 | 229 | 349.44 |
| 2006-06-26 | 62,500 | 64,499 | 61,600 | 64,001 | 200 | 355.56 |
| 2006-06-23 | 63,799 | 63,799 | 61,999 | 62,500 | 208 | 347.22 |
| 2006-06-22 | 63,000 | 64,499 | 63,000 | 63,700 | 221 | 353.89 |
| 2006-06-21 | 63,000 | 63,301 | 62,201 | 62,201 | 210 | 345.56 |
| 2006-06-20 | 65,700 | 66,100 | 64,001 | 64,499 | 332 | 358.33 |
| 2006-06-19 | 70,000 | 70,099 | 67,000 | 67,700 | 467 | 376.11 |
| 2006-06-16 | 68,999 | 72,900 | 68,501 | 70,200 | 907 | 390 |
| 2006-06-15 | 63,700 | 68,501 | 63,700 | 68,501 | 443 | 380.56 |
| 2006-06-14 | 61,400 | 63,500 | 60,100 | 63,500 | 85 | 352.78 |
| 2006-06-13 | 62,201 | 64,499 | 61,099 | 62,899 | 248 | 349.44 |
| 2006-06-12 | 60,199 | 63,301 | 59,000 | 63,200 | 673 | 351.11 |
| 2006-06-09 | 60,401 | 60,700 | 59,800 | 60,700 | 82 | 337.22 |
| 2006-06-08 | 60,899 | 61,000 | 58,199 | 59,400 | 471 | 330 |
| 2006-06-07 | 63,101 | 64,001 | 61,999 | 62,201 | 138 | 345.56 |
| 2006-06-06 | 61,999 | 63,900 | 61,600 | 63,000 | 300 | 350 |
| 2006-06-05 | 62,500 | 64,901 | 62,100 | 63,000 | 247 | 350 |
| 2006-06-02 | 65,500 | 66,499 | 60,500 | 64,001 | 686 | 355.56 |
| 2006-06-01 | 68,501 | 68,999 | 65,000 | 65,000 | 569 | 361.11 |
| 2006-05-31 | 69,899 | 71,699 | 66,100 | 68,999 | 245 | 383.33 |
| 2006-05-30 | 71,699 | 72,000 | 68,900 | 69,800 | 238 | 387.78 |
| 2006-05-29 | 74,200 | 75,901 | 71,600 | 71,600 | 107 | 397.78 |
| 2006-05-26 | 78,300 | 79,999 | 70,501 | 76,199 | 803 | 423.33 |
| 2006-05-25 | 75,901 | 78,500 | 73,901 | 78,500 | 411 | 436.11 |
| 2006-05-24 | 73,901 | 76,801 | 73,100 | 76,500 | 485 | 425 |
| 2006-05-23 | 72,000 | 76,500 | 70,000 | 75,901 | 446 | 421.67 |
| 2006-05-22 | 72,700 | 75,701 | 71,500 | 75,400 | 714 | 418.89 |
| 2006-05-19 | 66,100 | 72,000 | 65,700 | 72,000 | 745 | 400 |
| 2006-05-18 | 68,501 | 70,999 | 65,900 | 67,100 | 788 | 372.78 |
| 2006-05-17 | 74,000 | 74,700 | 70,501 | 70,999 | 653 | 394.44 |
| 2006-05-16 | 74,900 | 75,299 | 73,800 | 74,900 | 458 | 416.11 |
| 2006-05-15 | 74,200 | 75,100 | 73,201 | 74,101 | 130 | 411.67 |
| 2006-05-12 | 75,001 | 75,299 | 73,001 | 75,200 | 282 | 417.78 |
| 2006-05-11 | 76,801 | 76,900 | 75,001 | 76,500 | 131 | 425 |
| 2006-05-10 | 76,199 | 77,000 | 75,001 | 76,700 | 153 | 426.11 |
| 2006-05-09 | 75,600 | 76,500 | 74,700 | 76,500 | 320 | 425 |
| 2006-05-08 | 76,500 | 77,900 | 75,100 | 76,601 | 242 | 425.56 |
| 2006-05-02 | 75,001 | 76,500 | 74,801 | 76,500 | 239 | 425 |
| 2006-05-01 | 72,301 | 77,000 | 72,301 | 77,000 | 305 | 427.78 |
| 2006-04-28 | 73,699 | 74,399 | 72,101 | 74,300 | 107 | 412.78 |
| 2006-04-27 | 77,701 | 77,701 | 73,100 | 74,000 | 447 | 411.11 |
| 2006-04-26 | 76,700 | 77,400 | 75,001 | 77,400 | 318 | 430 |
| 2006-04-25 | 75,001 | 75,701 | 73,001 | 75,701 | 199 | 420.56 |
| 2006-04-24 | 78,899 | 78,899 | 74,200 | 75,001 | 590 | 416.67 |
| 2006-04-21 | 80,899 | 81,000 | 78,800 | 79,099 | 672 | 439.44 |
| 2006-04-20 | 82,600 | 83,000 | 79,999 | 80,500 | 501 | 447.22 |
| 2006-04-19 | 83,900 | 83,900 | 82,001 | 82,600 | 233 | 458.89 |
| 2006-04-18 | 79,900 | 84,400 | 79,700 | 84,001 | 439 | 466.67 |
| 2006-04-17 | 85,399 | 85,601 | 80,300 | 80,300 | 518 | 446.11 |
| 2006-04-14 | 84,701 | 86,600 | 84,299 | 84,499 | 1,538 | 469.44 |
| 2006-04-13 | 82,699 | 84,001 | 82,699 | 83,200 | 204 | 462.22 |
| 2006-04-12 | 81,500 | 82,600 | 81,101 | 82,499 | 395 | 458.33 |
| 2006-04-11 | 82,499 | 83,000 | 80,201 | 82,201 | 745 | 456.67 |
| 2006-04-10 | 83,101 | 83,500 | 79,600 | 81,000 | 1,120 | 450 |
| 2006-04-07 | 84,001 | 84,299 | 83,000 | 83,500 | 531 | 463.89 |
| 2006-04-06 | 85,000 | 85,000 | 83,500 | 84,400 | 439 | 468.89 |
| 2006-04-05 | 85,500 | 85,700 | 83,399 | 84,499 | 1,033 | 469.44 |
| 2006-04-04 | 86,400 | 87,199 | 85,199 | 85,900 | 680 | 477.22 |
| 2006-04-03 | 86,800 | 87,300 | 86,200 | 86,999 | 974 | 483.33 |
| 2006-03-31 | 87,601 | 87,601 | 86,099 | 87,199 | 342 | 484.44 |
| 2006-03-30 | 87,500 | 88,900 | 87,199 | 88,301 | 434 | 490.56 |
| 2006-03-29 | 86,701 | 88,501 | 85,399 | 88,501 | 513 | 491.67 |
| 2006-03-28 | 84,499 | 86,400 | 84,100 | 86,400 | 261 | 480 |
| 2006-03-27 | 88,200 | 88,600 | 86,999 | 86,999 | 326 | 483.33 |
| 2006-03-24 | 88,501 | 89,300 | 87,500 | 88,799 | 757 | 493.33 |
| 2006-03-23 | 88,999 | 89,800 | 86,000 | 86,501 | 522 | 480.56 |
| 2006-03-22 | 92,000 | 92,200 | 89,100 | 90,400 | 472 | 502.22 |
| 2006-03-20 | 91,800 | 92,801 | 90,101 | 91,901 | 829 | 510.56 |
| 2006-03-17 | 90,500 | 92,599 | 88,799 | 91,901 | 1,006 | 510.56 |
| 2006-03-16 | 90,400 | 91,400 | 88,900 | 90,799 | 1,456 | 504.44 |
| 2006-03-15 | 86,501 | 89,600 | 85,500 | 89,500 | 1,142 | 497.22 |
| 2006-03-14 | 83,599 | 88,301 | 83,200 | 86,900 | 1,245 | 482.78 |
| 2006-03-13 | 82,901 | 86,800 | 82,901 | 84,600 | 397 | 470 |
| 2006-03-10 | 83,300 | 84,600 | 82,400 | 82,901 | 528 | 460.56 |
| 2006-03-09 | 83,000 | 83,399 | 82,300 | 82,400 | 575 | 457.78 |
| 2006-03-08 | 81,500 | 85,300 | 81,500 | 83,399 | 410 | 463.33 |
| 2006-03-07 | 86,000 | 86,501 | 81,500 | 83,500 | 808 | 463.89 |
| 2006-03-06 | 88,999 | 89,899 | 85,100 | 85,900 | 1,365 | 477.22 |
| 2006-03-03 | 85,000 | 89,100 | 83,599 | 88,000 | 2,638 | 488.89 |
| 2006-03-02 | 83,000 | 87,199 | 83,000 | 83,399 | 1,477 | 463.33 |
| 2006-03-01 | 82,300 | 83,700 | 80,800 | 82,300 | 767 | 457.22 |
| 2006-02-28 | 83,000 | 84,499 | 81,599 | 83,700 | 1,241 | 465 |
| 2006-02-27 | 78,199 | 83,900 | 78,100 | 83,900 | 1,686 | 466.11 |
| 2006-02-24 | 75,800 | 77,800 | 73,201 | 77,400 | 863 | 430 |
| 2006-02-23 | 70,099 | 75,499 | 70,099 | 75,001 | 664 | 416.67 |
| 2006-02-22 | 70,000 | 72,000 | 69,100 | 71,100 | 701 | 395 |
| 2006-02-21 | 64,699 | 70,200 | 64,699 | 70,200 | 985 | 390 |
| 2006-02-20 | 67,700 | 72,599 | 65,000 | 65,200 | 1,927 | 362.22 |
| 2006-02-17 | 75,200 | 75,499 | 68,000 | 68,200 | 998 | 378.89 |
| 2006-02-16 | 83,000 | 84,499 | 75,001 | 76,199 | 3,491 | 423.33 |
| 2006-02-15 | 79,999 | 79,999 | 79,999 | 79,999 | 175 | 444.44 |
| 2006-02-14 | 70,501 | 71,201 | 64,201 | 70,000 | 1,762 | 388.89 |
| 2006-02-13 | 78,100 | 81,000 | 71,899 | 74,200 | 607 | 412.22 |
| 2006-02-10 | 82,001 | 83,399 | 79,400 | 81,900 | 432 | 455 |
| 2006-02-09 | 82,499 | 84,299 | 81,799 | 83,000 | 386 | 461.11 |
| 2006-02-08 | 83,801 | 83,801 | 82,001 | 83,000 | 211 | 461.11 |
| 2006-02-07 | 83,200 | 83,900 | 82,600 | 83,000 | 396 | 461.11 |
| 2006-02-06 | 82,001 | 85,000 | 81,101 | 84,001 | 139 | 466.67 |
| 2006-02-03 | 81,101 | 84,400 | 80,201 | 82,001 | 347 | 455.56 |
| 2006-02-02 | 81,599 | 82,400 | 81,500 | 81,500 | 410 | 452.78 |
| 2006-02-01 | 85,000 | 86,000 | 83,000 | 83,599 | 515 | 464.44 |
| 2006-01-31 | 89,401 | 89,401 | 85,000 | 87,500 | 668 | 486.11 |
| 2006-01-30 | 88,999 | 89,500 | 86,999 | 89,401 | 775 | 496.67 |
| 2006-01-27 | 88,700 | 89,899 | 86,501 | 89,500 | 1,923 | 497.22 |
| 2006-01-26 | 85,199 | 89,600 | 84,001 | 88,200 | 2,754 | 490 |
| 2006-01-25 | 78,500 | 83,500 | 78,500 | 83,500 | 2,065 | 463.89 |
| 2006-01-24 | 70,000 | 73,499 | 70,000 | 73,499 | 746 | 408.33 |
| 2006-01-23 | 74,500 | 76,000 | 68,501 | 68,501 | 1,613 | 380.56 |
| 2006-01-20 | 85,500 | 86,999 | 77,999 | 78,500 | 1,474 | 436.11 |
| 2006-01-19 | 75,400 | 84,400 | 75,400 | 83,500 | 2,861 | 463.89 |
| 2006-01-18 | 86,400 | 87,401 | 82,400 | 82,400 | 1,022 | 457.78 |
| 2006-01-17 | 95,000 | 95,501 | 90,000 | 92,399 | 1,318 | 513.33 |
| 2006-01-16 | 95,800 | 95,800 | 94,100 | 95,099 | 859 | 528.33 |
| 2006-01-13 | 93,499 | 95,900 | 93,499 | 93,800 | 1,628 | 521.11 |
| 2006-01-12 | 93,100 | 93,400 | 92,500 | 93,200 | 869 | 517.78 |
| 2006-01-11 | 94,000 | 94,500 | 93,001 | 93,200 | 684 | 517.78 |
| 2006-01-10 | 93,800 | 94,000 | 93,200 | 93,800 | 569 | 521.11 |
| 2006-01-06 | 94,900 | 94,900 | 94,000 | 94,000 | 513 | 522.22 |
| 2006-01-05 | 95,501 | 95,501 | 94,300 | 94,900 | 363 | 527.22 |
| 2006-01-04 | 96,100 | 96,100 | 94,601 | 95,099 | 186 | 528.33 |
分割・併合履歴 ： [2016-09-28]1株→1.2株 [2014-12-26]1株→1.5株 [2013-09-26]1株→100株 [2005-07-26]1株→4株 [2004-03-26]1株→4株 [2000-02-24]1株→3株