7707 プレシジョン・システム・サイエンス(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 | 111,000 | 113,000 | 110,000 | 113,000 | 29 | 282.50 |
| 2006-12-28 | 112,000 | 113,000 | 112,000 | 112,000 | 68 | 280 |
| 2006-12-27 | 115,000 | 115,000 | 112,000 | 112,000 | 26 | 280 |
| 2006-12-26 | 106,000 | 114,000 | 106,000 | 114,000 | 147 | 285 |
| 2006-12-25 | 111,000 | 111,000 | 104,000 | 106,000 | 163 | 265 |
| 2006-12-22 | 113,000 | 113,000 | 111,000 | 112,000 | 43 | 280 |
| 2006-12-21 | 113,000 | 114,000 | 112,000 | 113,000 | 93 | 282.50 |
| 2006-12-20 | 114,000 | 115,000 | 113,000 | 113,000 | 56 | 282.50 |
| 2006-12-19 | 112,000 | 117,000 | 112,000 | 114,000 | 95 | 285 |
| 2006-12-18 | 115,000 | 115,000 | 113,000 | 113,000 | 70 | 282.50 |
| 2006-12-15 | 114,000 | 119,000 | 112,000 | 113,000 | 101 | 282.50 |
| 2006-12-14 | 113,000 | 115,000 | 112,000 | 115,000 | 96 | 287.50 |
| 2006-12-13 | 112,000 | 114,000 | 111,000 | 113,000 | 86 | 282.50 |
| 2006-12-12 | 113,000 | 114,000 | 112,000 | 113,000 | 91 | 282.50 |
| 2006-12-11 | 116,000 | 116,000 | 113,000 | 114,000 | 53 | 285 |
| 2006-12-08 | 115,000 | 116,000 | 113,000 | 115,000 | 33 | 287.50 |
| 2006-12-07 | 116,000 | 116,000 | 114,000 | 116,000 | 21 | 290 |
| 2006-12-06 | 116,000 | 116,000 | 114,000 | 116,000 | 35 | 290 |
| 2006-12-05 | 116,000 | 117,000 | 112,000 | 115,000 | 133 | 287.50 |
| 2006-12-04 | 116,000 | 120,000 | 113,000 | 120,000 | 23 | 300 |
| 2006-12-01 | 114,000 | 124,000 | 114,000 | 118,000 | 30 | 295 |
| 2006-11-30 | 120,000 | 120,000 | 115,000 | 119,000 | 170 | 297.50 |
| 2006-11-29 | 113,000 | 121,000 | 113,000 | 120,000 | 184 | 300 |
| 2006-11-28 | 111,000 | 113,000 | 104,000 | 111,000 | 102 | 277.50 |
| 2006-11-27 | 110,000 | 113,000 | 110,000 | 111,000 | 79 | 277.50 |
| 2006-11-24 | 114,000 | 114,000 | 111,000 | 114,000 | 70 | 285 |
| 2006-11-22 | 111,000 | 113,000 | 111,000 | 111,000 | 96 | 277.50 |
| 2006-11-21 | 117,000 | 117,000 | 111,000 | 111,000 | 48 | 277.50 |
| 2006-11-20 | 125,000 | 125,000 | 117,000 | 117,000 | 105 | 292.50 |
| 2006-11-17 | 126,000 | 126,000 | 125,000 | 125,000 | 44 | 312.50 |
| 2006-11-16 | 131,000 | 131,000 | 127,000 | 128,000 | 5 | 320 |
| 2006-11-15 | 129,000 | 129,000 | 127,000 | 127,000 | 13 | 317.50 |
| 2006-11-14 | 127,000 | 128,000 | 127,000 | 128,000 | 7 | 320 |
| 2006-11-13 | 128,000 | 128,000 | 126,000 | 126,000 | 22 | 315 |
| 2006-11-10 | 132,000 | 132,000 | 129,000 | 130,000 | 11 | 325 |
| 2006-11-09 | 131,000 | 132,000 | 130,000 | 130,000 | 51 | 325 |
| 2006-11-08 | 133,000 | 133,000 | 131,000 | 131,000 | 25 | 327.50 |
| 2006-11-07 | 133,000 | 133,000 | 132,000 | 132,000 | 47 | 330 |
| 2006-11-06 | 133,000 | 133,000 | 133,000 | 133,000 | 14 | 332.50 |
| 2006-11-02 | 133,000 | 134,000 | 133,000 | 133,000 | 22 | 332.50 |
| 2006-11-01 | 133,000 | 135,000 | 131,000 | 133,000 | 37 | 332.50 |
| 2006-10-31 | 135,000 | 135,000 | 132,000 | 134,000 | 18 | 335 |
| 2006-10-30 | 135,000 | 135,000 | 133,000 | 134,000 | 17 | 335 |
| 2006-10-27 | 134,000 | 136,000 | 134,000 | 135,000 | 46 | 337.50 |
| 2006-10-26 | 135,000 | 136,000 | 135,000 | 135,000 | 26 | 337.50 |
| 2006-10-25 | 139,000 | 139,000 | 134,000 | 134,000 | 65 | 335 |
| 2006-10-24 | 138,000 | 138,000 | 136,000 | 136,000 | 40 | 340 |
| 2006-10-23 | 135,000 | 137,000 | 134,000 | 136,000 | 63 | 340 |
| 2006-10-20 | 140,000 | 140,000 | 136,000 | 137,000 | 43 | 342.50 |
| 2006-10-19 | 142,000 | 144,000 | 140,000 | 140,000 | 200 | 350 |
| 2006-10-18 | 135,000 | 136,000 | 131,000 | 136,000 | 43 | 340 |
| 2006-10-17 | 133,000 | 135,000 | 132,000 | 135,000 | 29 | 337.50 |
| 2006-10-16 | 134,000 | 135,000 | 133,000 | 135,000 | 20 | 337.50 |
| 2006-10-13 | 128,000 | 133,000 | 127,000 | 130,000 | 52 | 325 |
| 2006-10-12 | 126,000 | 128,000 | 125,000 | 127,000 | 66 | 317.50 |
| 2006-10-11 | 136,000 | 136,000 | 130,000 | 131,000 | 61 | 327.50 |
| 2006-10-10 | 135,000 | 138,000 | 133,000 | 133,000 | 56 | 332.50 |
| 2006-10-06 | 138,000 | 139,000 | 135,000 | 137,000 | 68 | 342.50 |
| 2006-10-05 | 140,000 | 140,000 | 135,000 | 137,000 | 36 | 342.50 |
| 2006-10-04 | 138,000 | 140,000 | 135,000 | 139,000 | 78 | 347.50 |
| 2006-10-03 | 135,000 | 137,000 | 135,000 | 137,000 | 21 | 342.50 |
| 2006-10-02 | 137,000 | 139,000 | 135,000 | 135,000 | 36 | 337.50 |
| 2006-09-29 | 139,000 | 140,000 | 138,000 | 138,000 | 29 | 345 |
| 2006-09-28 | 139,000 | 141,000 | 138,000 | 140,000 | 45 | 350 |
| 2006-09-27 | 134,000 | 137,000 | 134,000 | 137,000 | 15 | 342.50 |
| 2006-09-26 | 137,000 | 137,000 | 133,000 | 134,000 | 25 | 335 |
| 2006-09-25 | 136,000 | 140,000 | 136,000 | 137,000 | 32 | 342.50 |
| 2006-09-22 | 136,000 | 140,000 | 136,000 | 137,000 | 48 | 342.50 |
| 2006-09-21 | 140,000 | 140,000 | 135,000 | 140,000 | 80 | 350 |
| 2006-09-20 | 143,000 | 143,000 | 136,000 | 138,000 | 97 | 345 |
| 2006-09-19 | 137,000 | 139,000 | 137,000 | 138,000 | 24 | 345 |
| 2006-09-15 | 137,000 | 138,000 | 136,000 | 137,000 | 38 | 342.50 |
| 2006-09-14 | 141,000 | 141,000 | 138,000 | 139,000 | 47 | 347.50 |
| 2006-09-13 | 142,000 | 151,000 | 138,000 | 141,000 | 318 | 352.50 |
| 2006-09-12 | 142,000 | 143,000 | 139,000 | 140,000 | 94 | 350 |
| 2006-09-11 | 144,000 | 147,000 | 141,000 | 143,000 | 193 | 357.50 |
| 2006-09-08 | 143,000 | 143,000 | 141,000 | 141,000 | 103 | 352.50 |
| 2006-09-07 | 142,000 | 147,000 | 142,000 | 143,000 | 107 | 357.50 |
| 2006-09-06 | 148,000 | 148,000 | 143,000 | 143,000 | 51 | 357.50 |
| 2006-09-05 | 141,000 | 148,000 | 141,000 | 145,000 | 64 | 362.50 |
| 2006-09-04 | 146,000 | 146,000 | 140,000 | 142,000 | 58 | 355 |
| 2006-09-01 | 140,000 | 143,000 | 139,000 | 143,000 | 41 | 357.50 |
| 2006-08-31 | 143,000 | 143,000 | 140,000 | 141,000 | 32 | 352.50 |
| 2006-08-30 | 144,000 | 144,000 | 140,000 | 141,000 | 15 | 352.50 |
| 2006-08-29 | 144,000 | 145,000 | 139,000 | 143,000 | 67 | 357.50 |
| 2006-08-28 | 149,000 | 149,000 | 140,000 | 142,000 | 98 | 355 |
| 2006-08-25 | 153,000 | 155,000 | 145,000 | 147,000 | 432 | 367.50 |
| 2006-08-24 | 143,000 | 143,000 | 141,000 | 142,000 | 37 | 355 |
| 2006-08-23 | 148,000 | 148,000 | 142,000 | 146,000 | 88 | 365 |
| 2006-08-22 | 141,000 | 147,000 | 140,000 | 147,000 | 253 | 367.50 |
| 2006-08-21 | 139,000 | 157,000 | 139,000 | 146,000 | 1,642 | 365 |
| 2006-08-18 | 137,000 | 140,000 | 136,000 | 137,000 | 58 | 342.50 |
| 2006-08-17 | 139,000 | 141,000 | 139,000 | 139,000 | 68 | 347.50 |
| 2006-08-16 | 139,000 | 141,000 | 134,000 | 141,000 | 199 | 352.50 |
| 2006-08-15 | 133,000 | 139,000 | 133,000 | 137,000 | 92 | 342.50 |
| 2006-08-14 | 136,000 | 136,000 | 128,000 | 134,000 | 42 | 335 |
| 2006-08-11 | 141,000 | 141,000 | 137,000 | 138,000 | 65 | 345 |
| 2006-08-10 | 143,000 | 143,000 | 138,000 | 140,000 | 83 | 350 |
| 2006-08-09 | 136,000 | 143,000 | 136,000 | 142,000 | 113 | 355 |
| 2006-08-08 | 142,000 | 142,000 | 136,000 | 137,000 | 63 | 342.50 |
| 2006-08-07 | 140,000 | 142,000 | 138,000 | 139,000 | 71 | 347.50 |
| 2006-08-04 | 135,000 | 139,000 | 135,000 | 138,000 | 26 | 345 |
| 2006-08-03 | 135,000 | 139,000 | 135,000 | 138,000 | 33 | 345 |
| 2006-08-02 | 131,000 | 134,000 | 131,000 | 133,000 | 39 | 332.50 |
| 2006-08-01 | 137,000 | 140,000 | 135,000 | 135,000 | 73 | 337.50 |
| 2006-07-31 | 129,000 | 137,000 | 129,000 | 137,000 | 92 | 342.50 |
| 2006-07-28 | 131,000 | 133,000 | 125,000 | 129,000 | 86 | 322.50 |
| 2006-07-27 | 137,000 | 139,000 | 130,000 | 133,000 | 134 | 332.50 |
| 2006-07-26 | 128,000 | 143,000 | 125,000 | 133,000 | 663 | 332.50 |
| 2006-07-25 | 130,000 | 133,000 | 127,000 | 127,000 | 41 | 317.50 |
| 2006-07-24 | 128,000 | 129,000 | 125,000 | 128,000 | 17 | 320 |
| 2006-07-21 | 125,000 | 129,000 | 123,000 | 128,000 | 101 | 320 |
| 2006-07-20 | 128,000 | 132,000 | 128,000 | 130,000 | 100 | 325 |
| 2006-07-19 | 131,000 | 132,000 | 119,000 | 126,000 | 201 | 315 |
| 2006-07-18 | 131,000 | 131,000 | 117,000 | 117,000 | 184 | 292.50 |
| 2006-07-14 | 131,000 | 147,000 | 130,000 | 137,000 | 639 | 342.50 |
| 2006-07-13 | 131,000 | 134,000 | 131,000 | 132,000 | 57 | 330 |
| 2006-07-12 | 141,000 | 141,000 | 132,000 | 137,000 | 55 | 342.50 |
| 2006-07-11 | 148,000 | 156,000 | 135,000 | 140,000 | 575 | 350 |
| 2006-07-10 | 137,000 | 145,000 | 133,000 | 145,000 | 122 | 362.50 |
| 2006-07-07 | 155,000 | 155,000 | 141,000 | 143,000 | 407 | 357.50 |
| 2006-07-06 | 149,000 | 163,000 | 146,000 | 151,000 | 1,264 | 377.50 |
| 2006-07-05 | 145,000 | 152,000 | 139,000 | 145,000 | 169 | 362.50 |
| 2006-07-04 | 153,000 | 153,000 | 145,000 | 145,000 | 87 | 362.50 |
| 2006-07-03 | 151,000 | 153,000 | 147,000 | 150,000 | 284 | 375 |
| 2006-06-30 | 148,000 | 156,000 | 143,000 | 146,000 | 1,059 | 365 |
| 2006-06-29 | 135,000 | 150,000 | 135,000 | 141,000 | 322 | 352.50 |
| 2006-06-28 | 133,000 | 135,000 | 131,000 | 131,000 | 24 | 327.50 |
| 2006-06-27 | 133,000 | 139,000 | 132,000 | 139,000 | 53 | 347.50 |
| 2006-06-26 | 133,000 | 150,000 | 133,000 | 141,000 | 329 | 352.50 |
| 2006-06-23 | 130,000 | 131,000 | 129,000 | 131,000 | 19 | 327.50 |
| 2006-06-22 | 128,000 | 132,000 | 128,000 | 130,000 | 46 | 325 |
| 2006-06-21 | 127,000 | 128,000 | 125,000 | 126,000 | 34 | 315 |
| 2006-06-20 | 125,000 | 128,000 | 125,000 | 125,000 | 46 | 312.50 |
| 2006-06-19 | 127,000 | 128,000 | 124,000 | 127,000 | 37 | 317.50 |
| 2006-06-16 | 128,000 | 136,000 | 123,000 | 127,000 | 187 | 317.50 |
| 2006-06-15 | 125,000 | 125,000 | 122,000 | 123,000 | 36 | 307.50 |
| 2006-06-14 | 118,000 | 120,000 | 115,000 | 119,000 | 30 | 297.50 |
| 2006-06-13 | 118,000 | 119,000 | 114,000 | 116,000 | 65 | 290 |
| 2006-06-12 | 118,000 | 120,000 | 115,000 | 120,000 | 86 | 300 |
| 2006-06-09 | 115,000 | 118,000 | 112,000 | 115,000 | 88 | 287.50 |
| 2006-06-08 | 115,000 | 116,000 | 111,000 | 111,000 | 133 | 277.50 |
| 2006-06-07 | 122,000 | 130,000 | 120,000 | 120,000 | 56 | 300 |
| 2006-06-06 | 120,000 | 125,000 | 119,000 | 121,000 | 37 | 302.50 |
| 2006-06-05 | 130,000 | 130,000 | 117,000 | 125,000 | 50 | 312.50 |
| 2006-06-02 | 125,000 | 130,000 | 115,000 | 130,000 | 142 | 325 |
| 2006-06-01 | 135,000 | 137,000 | 132,000 | 133,000 | 46 | 332.50 |
| 2006-05-31 | 139,000 | 139,000 | 135,000 | 135,000 | 48 | 337.50 |
| 2006-05-30 | 143,000 | 143,000 | 140,000 | 141,000 | 49 | 352.50 |
| 2006-05-29 | 148,000 | 148,000 | 143,000 | 147,000 | 34 | 367.50 |
| 2006-05-26 | 147,000 | 148,000 | 145,000 | 147,000 | 26 | 367.50 |
| 2006-05-25 | 149,000 | 150,000 | 148,000 | 148,000 | 26 | 370 |
| 2006-05-24 | 148,000 | 150,000 | 146,000 | 149,000 | 22 | 372.50 |
| 2006-05-23 | 150,000 | 150,000 | 147,000 | 150,000 | 8 | 375 |
| 2006-05-22 | 150,000 | 155,000 | 150,000 | 150,000 | 29 | 375 |
| 2006-05-19 | 143,000 | 150,000 | 143,000 | 149,000 | 46 | 372.50 |
| 2006-05-18 | 140,000 | 151,000 | 140,000 | 145,000 | 109 | 362.50 |
| 2006-05-17 | 145,000 | 149,000 | 142,000 | 149,000 | 65 | 372.50 |
| 2006-05-16 | 153,000 | 159,000 | 148,000 | 149,000 | 71 | 372.50 |
| 2006-05-15 | 154,000 | 159,000 | 152,000 | 153,000 | 106 | 382.50 |
| 2006-05-12 | 169,000 | 169,000 | 153,000 | 160,000 | 144 | 400 |
| 2006-05-11 | 163,000 | 164,000 | 161,000 | 161,000 | 39 | 402.50 |
| 2006-05-10 | 164,000 | 164,000 | 163,000 | 163,000 | 11 | 407.50 |
| 2006-05-09 | 165,000 | 165,000 | 164,000 | 164,000 | 29 | 410 |
| 2006-05-08 | 164,000 | 167,000 | 164,000 | 165,000 | 16 | 412.50 |
| 2006-05-02 | 164,000 | 174,000 | 164,000 | 164,000 | 208 | 410 |
| 2006-05-01 | 167,000 | 167,000 | 163,000 | 164,000 | 24 | 410 |
| 2006-04-28 | 166,000 | 167,000 | 163,000 | 167,000 | 24 | 417.50 |
| 2006-04-27 | 168,000 | 168,000 | 167,000 | 168,000 | 20 | 420 |
| 2006-04-26 | 164,000 | 168,000 | 164,000 | 168,000 | 14 | 420 |
| 2006-04-25 | 164,000 | 169,000 | 162,000 | 167,000 | 38 | 417.50 |
| 2006-04-24 | 164,000 | 168,000 | 160,000 | 164,000 | 75 | 410 |
| 2006-04-21 | 166,000 | 175,000 | 165,000 | 168,000 | 147 | 420 |
| 2006-04-20 | 168,000 | 171,000 | 165,000 | 165,000 | 121 | 412.50 |
| 2006-04-19 | 178,000 | 178,000 | 170,000 | 170,000 | 51 | 425 |
| 2006-04-18 | 170,000 | 177,000 | 165,000 | 175,000 | 130 | 437.50 |
| 2006-04-17 | 179,000 | 179,000 | 172,000 | 176,000 | 89 | 440 |
| 2006-04-14 | 180,000 | 180,000 | 177,000 | 179,000 | 87 | 447.50 |
| 2006-04-13 | 181,000 | 191,000 | 178,000 | 180,000 | 1,557 | 450 |
| 2006-04-12 | 182,000 | 182,000 | 177,000 | 180,000 | 117 | 450 |
| 2006-04-11 | 177,000 | 193,000 | 176,000 | 181,000 | 1,080 | 452.50 |
| 2006-04-10 | 178,000 | 180,000 | 176,000 | 176,000 | 40 | 440 |
| 2006-04-07 | 178,000 | 178,000 | 176,000 | 178,000 | 78 | 445 |
| 2006-04-06 | 180,000 | 180,000 | 177,000 | 178,000 | 37 | 445 |
| 2006-04-05 | 178,000 | 180,000 | 176,000 | 176,000 | 55 | 440 |
| 2006-04-04 | 181,000 | 181,000 | 176,000 | 178,000 | 114 | 445 |
| 2006-04-03 | 182,000 | 186,000 | 179,000 | 181,000 | 145 | 452.50 |
| 2006-03-31 | 177,000 | 182,000 | 175,000 | 181,000 | 200 | 452.50 |
| 2006-03-30 | 178,000 | 179,000 | 172,000 | 176,000 | 78 | 440 |
| 2006-03-29 | 174,000 | 180,000 | 174,000 | 177,000 | 107 | 442.50 |
| 2006-03-28 | 175,000 | 176,000 | 170,000 | 174,000 | 88 | 435 |
| 2006-03-27 | 176,000 | 180,000 | 169,000 | 175,000 | 123 | 437.50 |
| 2006-03-24 | 179,000 | 179,000 | 171,000 | 175,000 | 192 | 437.50 |
| 2006-03-23 | 168,000 | 194,000 | 168,000 | 181,000 | 2,279 | 452.50 |
| 2006-03-22 | 168,000 | 169,000 | 166,000 | 167,000 | 112 | 417.50 |
| 2006-03-20 | 173,000 | 173,000 | 168,000 | 170,000 | 94 | 425 |
| 2006-03-17 | 174,000 | 177,000 | 168,000 | 174,000 | 75 | 435 |
| 2006-03-16 | 177,000 | 178,000 | 170,000 | 173,000 | 88 | 432.50 |
| 2006-03-15 | 180,000 | 186,000 | 175,000 | 177,000 | 322 | 442.50 |
| 2006-03-14 | 174,000 | 176,000 | 170,000 | 170,000 | 225 | 425 |
| 2006-03-13 | 172,000 | 182,000 | 172,000 | 177,000 | 298 | 442.50 |
| 2006-03-10 | 180,000 | 180,000 | 171,000 | 172,000 | 597 | 430 |
| 2006-03-09 | 205,000 | 210,000 | 180,000 | 181,000 | 4,372 | 452.50 |
| 2006-03-08 | 168,000 | 180,000 | 167,000 | 180,000 | 937 | 450 |
| 2006-03-07 | 153,000 | 153,000 | 148,000 | 150,000 | 53 | 375 |
| 2006-03-06 | 155,000 | 156,000 | 155,000 | 155,000 | 10 | 387.50 |
| 2006-03-03 | 156,000 | 156,000 | 155,000 | 155,000 | 10 | 387.50 |
| 2006-03-02 | 156,000 | 160,000 | 155,000 | 156,000 | 20 | 390 |
| 2006-03-01 | 155,000 | 156,000 | 155,000 | 156,000 | 18 | 390 |
| 2006-02-28 | 167,000 | 169,000 | 157,000 | 161,000 | 19 | 402.50 |
| 2006-02-27 | 166,000 | 170,000 | 164,000 | 167,000 | 33 | 417.50 |
| 2006-02-24 | 165,000 | 166,000 | 155,000 | 164,000 | 67 | 410 |
| 2006-02-23 | 144,000 | 159,000 | 144,000 | 159,000 | 42 | 397.50 |
| 2006-02-22 | 144,000 | 146,000 | 142,000 | 146,000 | 38 | 365 |
| 2006-02-21 | 135,000 | 140,000 | 132,000 | 140,000 | 182 | 350 |
| 2006-02-20 | 151,000 | 151,000 | 141,000 | 141,000 | 165 | 352.50 |
| 2006-02-17 | 169,000 | 169,000 | 155,000 | 159,000 | 88 | 397.50 |
| 2006-02-16 | 160,000 | 164,000 | 160,000 | 163,000 | 67 | 407.50 |
| 2006-02-15 | 170,000 | 171,000 | 165,000 | 169,000 | 50 | 422.50 |
| 2006-02-14 | 165,000 | 169,000 | 159,000 | 169,000 | 144 | 422.50 |
| 2006-02-13 | 173,000 | 177,000 | 170,000 | 170,000 | 167 | 425 |
| 2006-02-10 | 184,000 | 184,000 | 176,000 | 178,000 | 75 | 445 |
| 2006-02-09 | 182,000 | 183,000 | 181,000 | 182,000 | 44 | 455 |
| 2006-02-08 | 184,000 | 185,000 | 182,000 | 182,000 | 115 | 455 |
| 2006-02-07 | 180,000 | 183,000 | 180,000 | 183,000 | 50 | 457.50 |
| 2006-02-06 | 179,000 | 181,000 | 178,000 | 180,000 | 30 | 450 |
| 2006-02-03 | 179,000 | 180,000 | 178,000 | 179,000 | 39 | 447.50 |
| 2006-02-02 | 175,000 | 179,000 | 175,000 | 179,000 | 56 | 447.50 |
| 2006-02-01 | 181,000 | 181,000 | 177,000 | 178,000 | 61 | 445 |
| 2006-01-31 | 183,000 | 183,000 | 180,000 | 181,000 | 55 | 452.50 |
| 2006-01-30 | 180,000 | 185,000 | 179,000 | 183,000 | 101 | 457.50 |
| 2006-01-27 | 182,000 | 183,000 | 179,000 | 181,000 | 54 | 452.50 |
| 2006-01-26 | 180,000 | 183,000 | 178,000 | 180,000 | 57 | 450 |
| 2006-01-25 | 183,000 | 184,000 | 179,000 | 182,000 | 70 | 455 |
| 2006-01-24 | 175,000 | 184,000 | 175,000 | 180,000 | 84 | 450 |
| 2006-01-23 | 176,000 | 178,000 | 171,000 | 176,000 | 82 | 440 |
| 2006-01-20 | 186,000 | 187,000 | 176,000 | 184,000 | 163 | 460 |
| 2006-01-19 | 170,000 | 189,000 | 170,000 | 181,000 | 180 | 452.50 |
| 2006-01-18 | 190,000 | 190,000 | 166,000 | 175,000 | 416 | 437.50 |
| 2006-01-17 | 204,000 | 204,000 | 190,000 | 196,000 | 257 | 490 |
| 2006-01-16 | 202,000 | 205,000 | 200,000 | 205,000 | 225 | 512.50 |
| 2006-01-13 | 195,000 | 202,000 | 194,000 | 202,000 | 341 | 505 |
| 2006-01-12 | 194,000 | 195,000 | 192,000 | 195,000 | 82 | 487.50 |
| 2006-01-11 | 188,000 | 192,000 | 188,000 | 192,000 | 87 | 480 |
| 2006-01-10 | 191,000 | 192,000 | 187,000 | 191,000 | 85 | 477.50 |
| 2006-01-06 | 195,000 | 195,000 | 191,000 | 191,000 | 102 | 477.50 |
| 2006-01-05 | 196,000 | 196,000 | 191,000 | 195,000 | 186 | 487.50 |
| 2006-01-04 | 196,000 | 197,000 | 193,000 | 196,000 | 96 | 490 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
