7725 (株)インターアクション 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 | 101,000 | 102,000 | 95,500 | 97,000 | 2,867 | 970 |
| 2006-12-28 | 105,000 | 105,000 | 105,000 | 105,000 | 88 | 1,050 |
| 2006-12-27 | 125,000 | 125,000 | 125,000 | 125,000 | 70 | 1,250 |
| 2006-12-26 | 145,000 | 149,000 | 143,000 | 145,000 | 442 | 1,450 |
| 2006-12-25 | 145,000 | 147,000 | 143,000 | 146,000 | 273 | 1,460 |
| 2006-12-22 | 149,000 | 150,000 | 143,000 | 146,000 | 362 | 1,460 |
| 2006-12-21 | 155,000 | 155,000 | 150,000 | 150,000 | 267 | 1,500 |
| 2006-12-20 | 150,000 | 153,000 | 149,000 | 153,000 | 319 | 1,530 |
| 2006-12-19 | 152,000 | 154,000 | 151,000 | 152,000 | 258 | 1,520 |
| 2006-12-18 | 156,000 | 156,000 | 152,000 | 152,000 | 253 | 1,520 |
| 2006-12-15 | 150,000 | 159,000 | 150,000 | 155,000 | 921 | 1,550 |
| 2006-12-14 | 146,000 | 150,000 | 144,000 | 149,000 | 378 | 1,490 |
| 2006-12-13 | 148,000 | 148,000 | 146,000 | 147,000 | 57 | 1,470 |
| 2006-12-12 | 150,000 | 150,000 | 146,000 | 149,000 | 150 | 1,490 |
| 2006-12-11 | 149,000 | 150,000 | 148,000 | 150,000 | 165 | 1,500 |
| 2006-12-08 | 146,000 | 149,000 | 146,000 | 149,000 | 114 | 1,490 |
| 2006-12-07 | 149,000 | 150,000 | 145,000 | 146,000 | 254 | 1,460 |
| 2006-12-06 | 145,000 | 148,000 | 144,000 | 147,000 | 115 | 1,470 |
| 2006-12-05 | 151,000 | 151,000 | 144,000 | 144,000 | 247 | 1,440 |
| 2006-12-04 | 149,000 | 151,000 | 149,000 | 149,000 | 133 | 1,490 |
| 2006-12-01 | 152,000 | 154,000 | 150,000 | 152,000 | 183 | 1,520 |
| 2006-11-30 | 150,000 | 155,000 | 150,000 | 154,000 | 320 | 1,540 |
| 2006-11-29 | 153,000 | 153,000 | 148,000 | 150,000 | 176 | 1,500 |
| 2006-11-28 | 139,000 | 150,000 | 139,000 | 149,000 | 209 | 1,490 |
| 2006-11-27 | 142,000 | 146,000 | 141,000 | 143,000 | 182 | 1,430 |
| 2006-11-24 | 140,000 | 144,000 | 134,000 | 142,000 | 250 | 1,420 |
| 2006-11-22 | 130,000 | 144,000 | 128,000 | 144,000 | 330 | 1,440 |
| 2006-11-21 | 135,000 | 142,000 | 130,000 | 131,000 | 341 | 1,310 |
| 2006-11-20 | 145,000 | 145,000 | 137,000 | 137,000 | 352 | 1,370 |
| 2006-11-17 | 151,000 | 151,000 | 146,000 | 148,000 | 173 | 1,480 |
| 2006-11-16 | 153,000 | 153,000 | 151,000 | 152,000 | 91 | 1,520 |
| 2006-11-15 | 154,000 | 155,000 | 151,000 | 153,000 | 185 | 1,530 |
| 2006-11-14 | 152,000 | 153,000 | 150,000 | 152,000 | 176 | 1,520 |
| 2006-11-13 | 152,000 | 155,000 | 148,000 | 152,000 | 209 | 1,520 |
| 2006-11-10 | 153,000 | 158,000 | 153,000 | 153,000 | 128 | 1,530 |
| 2006-11-09 | 152,000 | 159,000 | 152,000 | 159,000 | 306 | 1,590 |
| 2006-11-08 | 156,000 | 158,000 | 150,000 | 151,000 | 257 | 1,510 |
| 2006-11-07 | 163,000 | 163,000 | 155,000 | 155,000 | 175 | 1,550 |
| 2006-11-06 | 158,000 | 161,000 | 157,000 | 159,000 | 241 | 1,590 |
| 2006-11-02 | 166,000 | 166,000 | 161,000 | 162,000 | 284 | 1,620 |
| 2006-11-01 | 168,000 | 168,000 | 163,000 | 164,000 | 335 | 1,640 |
| 2006-10-31 | 167,000 | 170,000 | 165,000 | 168,000 | 270 | 1,680 |
| 2006-10-30 | 167,000 | 167,000 | 164,000 | 166,000 | 200 | 1,660 |
| 2006-10-27 | 169,000 | 170,000 | 165,000 | 168,000 | 190 | 1,680 |
| 2006-10-26 | 168,000 | 171,000 | 168,000 | 169,000 | 169 | 1,690 |
| 2006-10-25 | 171,000 | 171,000 | 167,000 | 168,000 | 205 | 1,680 |
| 2006-10-24 | 175,000 | 176,000 | 171,000 | 172,000 | 288 | 1,720 |
| 2006-10-23 | 167,000 | 173,000 | 166,000 | 172,000 | 248 | 1,720 |
| 2006-10-20 | 171,000 | 172,000 | 167,000 | 169,000 | 329 | 1,690 |
| 2006-10-19 | 171,000 | 175,000 | 169,000 | 172,000 | 667 | 1,720 |
| 2006-10-18 | 160,000 | 171,000 | 160,000 | 170,000 | 572 | 1,700 |
| 2006-10-17 | 169,000 | 169,000 | 162,000 | 166,000 | 397 | 1,660 |
| 2006-10-16 | 165,000 | 172,000 | 164,000 | 169,000 | 1,067 | 1,690 |
| 2006-10-13 | 156,000 | 160,000 | 153,000 | 159,000 | 370 | 1,590 |
| 2006-10-12 | 144,000 | 154,000 | 143,000 | 148,000 | 338 | 1,480 |
| 2006-10-11 | 148,000 | 149,000 | 143,000 | 144,000 | 301 | 1,440 |
| 2006-10-10 | 155,000 | 157,000 | 147,000 | 151,000 | 517 | 1,510 |
| 2006-10-06 | 158,000 | 161,000 | 155,000 | 159,000 | 142 | 1,590 |
| 2006-10-05 | 162,000 | 162,000 | 156,000 | 157,000 | 203 | 1,570 |
| 2006-10-04 | 165,000 | 165,000 | 157,000 | 158,000 | 280 | 1,580 |
| 2006-10-03 | 163,000 | 165,000 | 162,000 | 163,000 | 111 | 1,630 |
| 2006-10-02 | 165,000 | 166,000 | 161,000 | 166,000 | 178 | 1,660 |
| 2006-09-29 | 170,000 | 172,000 | 164,000 | 164,000 | 273 | 1,640 |
| 2006-09-28 | 162,000 | 167,000 | 160,000 | 167,000 | 366 | 1,670 |
| 2006-09-27 | 155,000 | 157,000 | 152,000 | 156,000 | 237 | 1,560 |
| 2006-09-26 | 153,000 | 156,000 | 152,000 | 152,000 | 173 | 1,520 |
| 2006-09-25 | 159,000 | 161,000 | 151,000 | 151,000 | 295 | 1,510 |
| 2006-09-22 | 159,000 | 161,000 | 158,000 | 161,000 | 285 | 1,610 |
| 2006-09-21 | 164,000 | 168,000 | 158,000 | 162,000 | 326 | 1,620 |
| 2006-09-20 | 167,000 | 167,000 | 164,000 | 164,000 | 188 | 1,640 |
| 2006-09-19 | 165,000 | 170,000 | 164,000 | 168,000 | 372 | 1,680 |
| 2006-09-15 | 164,000 | 168,000 | 163,000 | 168,000 | 254 | 1,680 |
| 2006-09-14 | 170,000 | 171,000 | 164,000 | 167,000 | 340 | 1,670 |
| 2006-09-13 | 177,000 | 178,000 | 169,000 | 170,000 | 299 | 1,700 |
| 2006-09-12 | 179,000 | 180,000 | 174,000 | 174,000 | 276 | 1,740 |
| 2006-09-11 | 181,000 | 181,000 | 178,000 | 178,000 | 145 | 1,780 |
| 2006-09-08 | 179,000 | 182,000 | 178,000 | 180,000 | 165 | 1,800 |
| 2006-09-07 | 181,000 | 182,000 | 180,000 | 180,000 | 147 | 1,800 |
| 2006-09-06 | 187,000 | 187,000 | 182,000 | 182,000 | 184 | 1,820 |
| 2006-09-05 | 184,000 | 188,000 | 182,000 | 186,000 | 313 | 1,860 |
| 2006-09-04 | 185,000 | 185,000 | 182,000 | 183,000 | 245 | 1,830 |
| 2006-09-01 | 180,000 | 180,000 | 176,000 | 179,000 | 176 | 1,790 |
| 2006-08-31 | 179,000 | 182,000 | 176,000 | 179,000 | 186 | 1,790 |
| 2006-08-30 | 183,000 | 184,000 | 176,000 | 179,000 | 228 | 1,790 |
| 2006-08-29 | 182,000 | 183,000 | 179,000 | 181,000 | 153 | 1,810 |
| 2006-08-28 | 183,000 | 184,000 | 180,000 | 182,000 | 200 | 1,820 |
| 2006-08-25 | 188,000 | 188,000 | 182,000 | 186,000 | 247 | 1,860 |
| 2006-08-24 | 192,000 | 192,000 | 187,000 | 189,000 | 231 | 1,890 |
| 2006-08-23 | 195,000 | 195,000 | 192,000 | 193,000 | 250 | 1,930 |
| 2006-08-22 | 192,000 | 194,000 | 191,000 | 193,000 | 214 | 1,930 |
| 2006-08-21 | 193,000 | 194,000 | 192,000 | 192,000 | 207 | 1,920 |
| 2006-08-18 | 189,000 | 195,000 | 188,000 | 193,000 | 439 | 1,930 |
| 2006-08-17 | 200,000 | 200,000 | 189,000 | 191,000 | 759 | 1,910 |
| 2006-08-16 | 187,000 | 196,000 | 187,000 | 194,000 | 1,350 | 1,940 |
| 2006-08-15 | 181,000 | 186,000 | 181,000 | 186,000 | 408 | 1,860 |
| 2006-08-14 | 179,000 | 182,000 | 177,000 | 182,000 | 180 | 1,820 |
| 2006-08-11 | 179,000 | 180,000 | 177,000 | 179,000 | 194 | 1,790 |
| 2006-08-10 | 181,000 | 182,000 | 176,000 | 180,000 | 251 | 1,800 |
| 2006-08-09 | 176,000 | 180,000 | 172,000 | 180,000 | 243 | 1,800 |
| 2006-08-08 | 174,000 | 180,000 | 172,000 | 177,000 | 319 | 1,770 |
| 2006-08-07 | 186,000 | 187,000 | 175,000 | 176,000 | 352 | 1,760 |
| 2006-08-04 | 187,000 | 188,000 | 183,000 | 185,000 | 286 | 1,850 |
| 2006-08-03 | 192,000 | 192,000 | 183,000 | 185,000 | 786 | 1,850 |
| 2006-08-02 | 177,000 | 194,000 | 176,000 | 191,000 | 1,815 | 1,910 |
| 2006-08-01 | 173,000 | 180,000 | 171,000 | 177,000 | 483 | 1,770 |
| 2006-07-31 | 174,000 | 177,000 | 171,000 | 172,000 | 498 | 1,720 |
| 2006-07-28 | 164,000 | 172,000 | 162,000 | 169,000 | 1,034 | 1,690 |
| 2006-07-27 | 161,000 | 167,000 | 155,000 | 160,000 | 1,180 | 1,600 |
| 2006-07-26 | 174,000 | 176,000 | 164,000 | 164,000 | 729 | 1,640 |
| 2006-07-25 | 184,000 | 185,000 | 174,000 | 174,000 | 554 | 1,740 |
| 2006-07-24 | 174,000 | 179,000 | 168,000 | 177,000 | 881 | 1,770 |
| 2006-07-21 | 181,000 | 182,000 | 173,000 | 180,000 | 793 | 1,800 |
| 2006-07-20 | 177,000 | 188,000 | 176,000 | 186,000 | 849 | 1,860 |
| 2006-07-19 | 171,000 | 179,000 | 154,000 | 168,000 | 1,609 | 1,680 |
| 2006-07-18 | 194,000 | 195,000 | 167,000 | 167,000 | 2,134 | 1,670 |
| 2006-07-14 | 197,000 | 202,000 | 196,000 | 197,000 | 843 | 1,970 |
| 2006-07-13 | 195,000 | 204,000 | 195,000 | 200,000 | 1,265 | 2,000 |
| 2006-07-12 | 201,000 | 202,000 | 195,000 | 200,000 | 1,624 | 2,000 |
| 2006-07-11 | 209,000 | 210,000 | 202,000 | 204,000 | 1,579 | 2,040 |
| 2006-07-10 | 199,000 | 212,000 | 195,000 | 212,000 | 3,357 | 2,120 |
| 2006-07-07 | 209,000 | 211,000 | 200,000 | 203,000 | 3,192 | 2,030 |
| 2006-07-06 | 192,000 | 210,000 | 192,000 | 209,000 | 5,828 | 2,090 |
| 2006-07-05 | 190,000 | 200,000 | 189,000 | 195,000 | 2,309 | 1,950 |
| 2006-07-04 | 188,000 | 191,000 | 186,000 | 188,000 | 680 | 1,880 |
| 2006-07-03 | 185,000 | 192,000 | 182,000 | 189,000 | 1,462 | 1,890 |
| 2006-06-30 | 182,000 | 188,000 | 178,000 | 180,000 | 1,211 | 1,800 |
| 2006-06-29 | 175,000 | 182,000 | 172,000 | 178,000 | 1,349 | 1,780 |
| 2006-06-28 | 170,000 | 175,000 | 170,000 | 174,000 | 369 | 1,740 |
| 2006-06-27 | 172,000 | 177,000 | 170,000 | 173,000 | 889 | 1,730 |
| 2006-06-26 | 169,000 | 175,000 | 168,000 | 172,000 | 590 | 1,720 |
| 2006-06-23 | 168,000 | 174,000 | 167,000 | 171,000 | 504 | 1,710 |
| 2006-06-22 | 172,000 | 172,000 | 167,000 | 168,000 | 354 | 1,680 |
| 2006-06-21 | 170,000 | 172,000 | 165,000 | 169,000 | 374 | 1,690 |
| 2006-06-20 | 174,000 | 175,000 | 170,000 | 170,000 | 350 | 1,700 |
| 2006-06-19 | 174,000 | 176,000 | 170,000 | 175,000 | 561 | 1,750 |
| 2006-06-16 | 177,000 | 179,000 | 169,000 | 172,000 | 1,080 | 1,720 |
| 2006-06-15 | 173,000 | 178,000 | 170,000 | 170,000 | 1,086 | 1,700 |
| 2006-06-14 | 158,000 | 170,000 | 158,000 | 168,000 | 1,787 | 1,680 |
| 2006-06-13 | 156,000 | 168,000 | 153,000 | 155,000 | 1,472 | 1,550 |
| 2006-06-12 | 143,000 | 163,000 | 142,000 | 161,000 | 1,801 | 1,610 |
| 2006-06-09 | 148,000 | 149,000 | 138,000 | 145,000 | 577 | 1,450 |
| 2006-06-08 | 142,000 | 143,000 | 136,000 | 140,000 | 776 | 1,400 |
| 2006-06-07 | 144,000 | 153,000 | 143,000 | 145,000 | 777 | 1,450 |
| 2006-06-06 | 145,000 | 153,000 | 141,000 | 145,000 | 1,395 | 1,450 |
| 2006-06-05 | 144,000 | 159,000 | 135,000 | 155,000 | 903 | 1,550 |
| 2006-06-02 | 148,000 | 155,000 | 127,000 | 144,000 | 1,906 | 1,440 |
| 2006-06-01 | 165,000 | 170,000 | 142,000 | 147,000 | 1,404 | 1,470 |
| 2006-05-31 | 163,000 | 165,000 | 158,000 | 159,000 | 672 | 1,590 |
| 2006-05-30 | 172,000 | 173,000 | 163,000 | 172,000 | 796 | 1,720 |
| 2006-05-29 | 191,000 | 192,000 | 176,000 | 177,000 | 308 | 1,770 |
| 2006-05-26 | 195,000 | 195,000 | 183,000 | 192,000 | 234 | 1,920 |
| 2006-05-25 | 194,000 | 194,000 | 191,000 | 192,000 | 159 | 1,920 |
| 2006-05-24 | 191,000 | 194,000 | 191,000 | 193,000 | 159 | 1,930 |
| 2006-05-23 | 194,000 | 194,000 | 190,000 | 190,000 | 159 | 1,900 |
| 2006-05-22 | 204,000 | 204,000 | 194,000 | 194,000 | 548 | 1,940 |
| 2006-05-19 | 191,000 | 199,000 | 190,000 | 197,000 | 530 | 1,970 |
| 2006-05-18 | 181,000 | 195,000 | 181,000 | 193,000 | 341 | 1,930 |
| 2006-05-17 | 188,000 | 191,000 | 180,000 | 190,000 | 491 | 1,900 |
| 2006-05-16 | 198,000 | 199,000 | 184,000 | 186,000 | 545 | 1,860 |
| 2006-05-15 | 195,000 | 199,000 | 192,000 | 195,000 | 213 | 1,950 |
| 2006-05-12 | 191,000 | 201,000 | 190,000 | 195,000 | 531 | 1,950 |
| 2006-05-11 | 209,000 | 212,000 | 199,000 | 200,000 | 705 | 2,000 |
| 2006-05-10 | 211,000 | 216,000 | 209,000 | 213,000 | 358 | 2,130 |
| 2006-05-09 | 217,000 | 218,000 | 211,000 | 211,000 | 426 | 2,110 |
| 2006-05-08 | 221,000 | 221,000 | 216,000 | 216,000 | 357 | 2,160 |
| 2006-05-02 | 214,000 | 216,000 | 212,000 | 214,000 | 500 | 2,140 |
| 2006-05-01 | 213,000 | 217,000 | 210,000 | 215,000 | 429 | 2,150 |
| 2006-04-28 | 212,000 | 214,000 | 206,000 | 213,000 | 473 | 2,130 |
| 2006-04-27 | 220,000 | 220,000 | 213,000 | 216,000 | 899 | 2,160 |
| 2006-04-26 | 213,000 | 220,000 | 208,000 | 215,000 | 1,892 | 2,150 |
| 2006-04-25 | 196,000 | 216,000 | 193,000 | 215,000 | 2,754 | 2,150 |
| 2006-04-24 | 181,000 | 195,000 | 179,000 | 188,000 | 966 | 1,880 |
| 2006-04-21 | 192,000 | 194,000 | 181,000 | 186,000 | 649 | 1,860 |
| 2006-04-20 | 205,000 | 205,000 | 194,000 | 194,000 | 479 | 1,940 |
| 2006-04-19 | 213,000 | 213,000 | 202,000 | 202,000 | 490 | 2,020 |
| 2006-04-18 | 197,000 | 206,000 | 195,000 | 205,000 | 598 | 2,050 |
| 2006-04-17 | 210,000 | 210,000 | 197,000 | 201,000 | 1,094 | 2,010 |
| 2006-04-14 | 218,000 | 219,000 | 213,000 | 216,000 | 356 | 2,160 |
| 2006-04-13 | 222,000 | 223,000 | 219,000 | 219,000 | 303 | 2,190 |
| 2006-04-12 | 220,000 | 226,000 | 219,000 | 222,000 | 528 | 2,220 |
| 2006-04-11 | 227,000 | 227,000 | 218,000 | 221,000 | 427 | 2,210 |
| 2006-04-10 | 220,000 | 223,000 | 216,000 | 223,000 | 464 | 2,230 |
| 2006-04-07 | 227,000 | 229,000 | 218,000 | 220,000 | 876 | 2,200 |
| 2006-04-06 | 222,000 | 230,000 | 220,000 | 224,000 | 1,061 | 2,240 |
| 2006-04-05 | 234,000 | 240,000 | 217,000 | 219,000 | 1,812 | 2,190 |
| 2006-04-04 | 226,000 | 242,000 | 226,000 | 237,000 | 3,625 | 2,370 |
| 2006-04-03 | 224,000 | 224,000 | 218,000 | 223,000 | 633 | 2,230 |
| 2006-03-31 | 218,000 | 221,000 | 218,000 | 221,000 | 557 | 2,210 |
| 2006-03-30 | 220,000 | 225,000 | 215,000 | 216,000 | 751 | 2,160 |
| 2006-03-29 | 206,000 | 224,000 | 203,000 | 216,000 | 1,152 | 2,160 |
| 2006-03-28 | 198,000 | 204,000 | 196,000 | 202,000 | 404 | 2,020 |
| 2006-03-27 | 201,000 | 203,000 | 197,000 | 199,000 | 489 | 1,990 |
| 2006-03-24 | 197,000 | 201,000 | 197,000 | 198,000 | 363 | 1,980 |
| 2006-03-23 | 210,000 | 210,000 | 199,000 | 200,000 | 491 | 2,000 |
| 2006-03-22 | 213,000 | 215,000 | 205,000 | 206,000 | 524 | 2,060 |
| 2006-03-20 | 214,000 | 220,000 | 211,000 | 212,000 | 448 | 2,120 |
| 2006-03-17 | 209,000 | 216,000 | 204,000 | 214,000 | 757 | 2,140 |
| 2006-03-16 | 222,000 | 222,000 | 206,000 | 213,000 | 639 | 2,130 |
| 2006-03-15 | 223,000 | 229,000 | 221,000 | 223,000 | 587 | 2,230 |
| 2006-03-14 | 226,000 | 240,000 | 220,000 | 221,000 | 2,342 | 2,210 |
| 2006-03-13 | 219,000 | 228,000 | 215,000 | 228,000 | 1,581 | 2,280 |
| 2006-03-10 | 210,000 | 217,000 | 209,000 | 211,000 | 801 | 2,110 |
| 2006-03-09 | 214,000 | 217,000 | 209,000 | 209,000 | 903 | 2,090 |
| 2006-03-08 | 200,000 | 212,000 | 199,000 | 208,000 | 747 | 2,080 |
| 2006-03-07 | 207,000 | 214,000 | 200,000 | 204,000 | 1,042 | 2,040 |
| 2006-03-06 | 196,000 | 216,000 | 193,000 | 215,000 | 2,076 | 2,150 |
| 2006-03-03 | 190,000 | 202,000 | 185,000 | 190,000 | 1,108 | 1,900 |
| 2006-03-02 | 207,000 | 209,000 | 193,000 | 194,000 | 836 | 1,940 |
| 2006-03-01 | 195,000 | 210,000 | 193,000 | 200,000 | 1,590 | 2,000 |
| 2006-02-28 | 219,000 | 219,000 | 203,000 | 207,000 | 1,348 | 2,070 |
| 2006-02-27 | 225,000 | 233,000 | 212,000 | 216,000 | 1,609 | 2,160 |
| 2006-02-24 | 219,000 | 232,000 | 210,000 | 226,000 | 2,651 | 2,260 |
| 2006-02-23 | 214,000 | 223,000 | 208,000 | 222,000 | 2,676 | 2,220 |
| 2006-02-22 | 186,000 | 210,000 | 184,000 | 206,000 | 4,320 | 2,060 |
| 2006-02-21 | 168,000 | 180,000 | 160,000 | 180,000 | 2,453 | 1,800 |
| 2006-02-20 | 168,000 | 174,000 | 150,000 | 150,000 | 1,915 | 1,500 |
| 2006-02-17 | 202,000 | 207,000 | 177,000 | 180,000 | 1,447 | 1,800 |
| 2006-02-16 | 217,000 | 217,000 | 200,000 | 204,000 | 740 | 2,040 |
| 2006-02-15 | 233,000 | 237,000 | 209,000 | 215,000 | 1,366 | 2,150 |
| 2006-02-14 | 220,000 | 239,000 | 190,000 | 230,000 | 1,989 | 2,300 |
| 2006-02-13 | 244,000 | 254,000 | 220,000 | 223,000 | 1,995 | 2,230 |
| 2006-02-10 | 258,000 | 268,000 | 236,000 | 260,000 | 1,886 | 2,600 |
| 2006-02-09 | 276,000 | 279,000 | 256,000 | 258,000 | 1,820 | 2,580 |
| 2006-02-08 | 289,000 | 289,000 | 263,000 | 274,000 | 1,723 | 2,740 |
| 2006-02-07 | 288,000 | 291,000 | 283,000 | 288,000 | 1,341 | 2,880 |
| 2006-02-06 | 294,000 | 298,000 | 283,000 | 285,000 | 2,411 | 2,850 |
| 2006-02-03 | 275,000 | 292,000 | 272,000 | 290,000 | 2,875 | 2,900 |
| 2006-02-02 | 283,000 | 284,000 | 271,000 | 275,000 | 1,093 | 2,750 |
| 2006-02-01 | 271,000 | 286,000 | 269,000 | 275,000 | 3,291 | 2,750 |
| 2006-01-31 | 287,000 | 302,000 | 263,000 | 268,000 | 4,556 | 2,680 |
| 2006-01-30 | 279,000 | 306,000 | 273,000 | 295,000 | 6,894 | 2,950 |
| 2006-01-27 | 265,000 | 274,000 | 262,000 | 271,000 | 1,548 | 2,710 |
| 2006-01-26 | 265,000 | 268,000 | 256,000 | 258,000 | 802 | 2,580 |
| 2006-01-25 | 253,000 | 270,000 | 250,000 | 257,000 | 1,202 | 2,570 |
| 2006-01-24 | 248,000 | 260,000 | 234,000 | 255,000 | 1,452 | 2,550 |
| 2006-01-23 | 226,000 | 246,000 | 214,000 | 222,000 | 2,119 | 2,220 |
| 2006-01-20 | 290,000 | 291,000 | 245,000 | 254,000 | 2,532 | 2,540 |
| 2006-01-19 | 236,000 | 278,000 | 232,000 | 278,000 | 2,173 | 2,780 |
| 2006-01-18 | 246,000 | 255,000 | 222,000 | 240,000 | 4,092 | 2,400 |
| 2006-01-17 | 286,000 | 303,000 | 262,000 | 262,000 | 4,695 | 2,620 |
| 2006-01-16 | 306,000 | 314,000 | 295,000 | 303,000 | 3,294 | 3,030 |
| 2006-01-13 | 307,000 | 329,000 | 301,000 | 311,000 | 9,325 | 3,110 |
| 2006-01-12 | 291,000 | 320,000 | 283,000 | 312,000 | 11,994 | 3,120 |
| 2006-01-11 | 266,000 | 287,000 | 262,000 | 287,000 | 3,311 | 2,870 |
| 2006-01-10 | 284,000 | 289,000 | 265,000 | 266,000 | 3,490 | 2,660 |
| 2006-01-06 | 277,000 | 297,000 | 263,000 | 280,000 | 8,165 | 2,800 |
| 2006-01-05 | 253,000 | 285,000 | 245,000 | 285,000 | 12,761 | 2,850 |
| 2006-01-04 | 249,000 | 262,000 | 237,000 | 245,000 | 9,993 | 2,450 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
