7837 (株)アールシーコア 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 | 77,800 | 78,900 | 77,700 | 78,900 | 17 | 789 |
| 2006-12-28 | 80,400 | 80,400 | 78,000 | 79,700 | 26 | 797 |
| 2006-12-27 | 83,200 | 83,200 | 80,400 | 81,400 | 41 | 814 |
| 2006-12-26 | 86,000 | 86,200 | 76,700 | 82,900 | 75 | 829 |
| 2006-12-25 | 174,000 | 174,000 | 166,000 | 170,000 | 78 | 850 |
| 2006-12-22 | 166,000 | 169,000 | 165,000 | 168,000 | 68 | 840 |
| 2006-12-21 | 163,000 | 163,000 | 161,000 | 163,000 | 43 | 815 |
| 2006-12-20 | 158,000 | 160,000 | 157,000 | 160,000 | 47 | 800 |
| 2006-12-19 | 158,000 | 158,000 | 156,000 | 157,000 | 35 | 785 |
| 2006-12-18 | 156,000 | 158,000 | 156,000 | 158,000 | 42 | 790 |
| 2006-12-15 | 156,000 | 157,000 | 155,000 | 155,000 | 16 | 775 |
| 2006-12-14 | 158,000 | 158,000 | 154,000 | 154,000 | 17 | 770 |
| 2006-12-13 | 158,000 | 158,000 | 156,000 | 157,000 | 9 | 785 |
| 2006-12-12 | 160,000 | 160,000 | 155,000 | 155,000 | 39 | 775 |
| 2006-12-11 | 154,000 | 161,000 | 154,000 | 156,000 | 107 | 780 |
| 2006-12-08 | 151,000 | 153,000 | 150,000 | 151,000 | 23 | 755 |
| 2006-12-07 | 154,000 | 154,000 | 150,000 | 152,000 | 22 | 760 |
| 2006-12-06 | 152,000 | 154,000 | 151,000 | 153,000 | 16 | 765 |
| 2006-12-05 | 152,000 | 153,000 | 150,000 | 150,000 | 13 | 750 |
| 2006-12-04 | 153,000 | 154,000 | 146,000 | 152,000 | 58 | 760 |
| 2006-12-01 | 148,000 | 151,000 | 148,000 | 150,000 | 38 | 750 |
| 2006-11-30 | 148,000 | 148,000 | 146,000 | 148,000 | 24 | 740 |
| 2006-11-29 | 145,000 | 147,000 | 144,000 | 146,000 | 14 | 730 |
| 2006-11-28 | 140,000 | 149,000 | 139,000 | 145,000 | 50 | 725 |
| 2006-11-27 | 139,000 | 140,000 | 138,000 | 140,000 | 17 | 700 |
| 2006-11-24 | 139,000 | 139,000 | 136,000 | 137,000 | 27 | 685 |
| 2006-11-22 | 134,000 | 136,000 | 133,000 | 134,000 | 44 | 670 |
| 2006-11-21 | 136,000 | 139,000 | 134,000 | 135,000 | 45 | 675 |
| 2006-11-20 | 142,000 | 142,000 | 138,000 | 138,000 | 60 | 690 |
| 2006-11-17 | 144,000 | 144,000 | 141,000 | 141,000 | 69 | 705 |
| 2006-11-16 | 146,000 | 148,000 | 141,000 | 143,000 | 189 | 715 |
| 2006-11-15 | 151,000 | 161,000 | 145,000 | 148,000 | 1,713 | 740 |
| 2006-11-14 | 145,000 | 145,000 | 138,000 | 141,000 | 123 | 705 |
| 2006-11-13 | 145,000 | 146,000 | 143,000 | 146,000 | 23 | 730 |
| 2006-11-10 | 148,000 | 149,000 | 148,000 | 148,000 | 48 | 740 |
| 2006-11-09 | 150,000 | 150,000 | 142,000 | 148,000 | 98 | 740 |
| 2006-11-08 | 159,000 | 159,000 | 152,000 | 153,000 | 104 | 765 |
| 2006-11-07 | 160,000 | 171,000 | 159,000 | 162,000 | 449 | 810 |
| 2006-11-06 | 156,000 | 172,000 | 154,000 | 154,000 | 214 | 770 |
| 2006-11-02 | 155,000 | 157,000 | 154,000 | 154,000 | 9 | 770 |
| 2006-11-01 | 158,000 | 158,000 | 153,000 | 153,000 | 22 | 765 |
| 2006-10-31 | 157,000 | 157,000 | 156,000 | 156,000 | 18 | 780 |
| 2006-10-30 | 156,000 | 157,000 | 155,000 | 155,000 | 27 | 775 |
| 2006-10-27 | 157,000 | 158,000 | 156,000 | 158,000 | 8 | 790 |
| 2006-10-26 | 161,000 | 161,000 | 156,000 | 156,000 | 12 | 780 |
| 2006-10-25 | 160,000 | 160,000 | 157,000 | 159,000 | 13 | 795 |
| 2006-10-24 | 163,000 | 163,000 | 160,000 | 160,000 | 47 | 800 |
| 2006-10-23 | 156,000 | 161,000 | 155,000 | 161,000 | 47 | 805 |
| 2006-10-20 | 159,000 | 160,000 | 158,000 | 158,000 | 14 | 790 |
| 2006-10-19 | 155,000 | 159,000 | 155,000 | 158,000 | 25 | 790 |
| 2006-10-18 | 154,000 | 155,000 | 153,000 | 155,000 | 12 | 775 |
| 2006-10-17 | 152,000 | 154,000 | 150,000 | 154,000 | 28 | 770 |
| 2006-10-16 | 152,000 | 152,000 | 147,000 | 150,000 | 48 | 750 |
| 2006-10-13 | 145,000 | 147,000 | 144,000 | 145,000 | 23 | 725 |
| 2006-10-12 | 147,000 | 148,000 | 142,000 | 145,000 | 99 | 725 |
| 2006-10-11 | 156,000 | 156,000 | 150,000 | 152,000 | 66 | 760 |
| 2006-10-10 | 158,000 | 158,000 | 153,000 | 156,000 | 46 | 780 |
| 2006-10-06 | 157,000 | 158,000 | 155,000 | 157,000 | 32 | 785 |
| 2006-10-05 | 156,000 | 158,000 | 156,000 | 157,000 | 31 | 785 |
| 2006-10-04 | 157,000 | 159,000 | 156,000 | 156,000 | 55 | 780 |
| 2006-10-03 | 155,000 | 156,000 | 154,000 | 155,000 | 66 | 775 |
| 2006-10-02 | 158,000 | 159,000 | 154,000 | 156,000 | 114 | 780 |
| 2006-09-29 | 161,000 | 161,000 | 154,000 | 158,000 | 172 | 790 |
| 2006-09-28 | 164,000 | 164,000 | 160,000 | 161,000 | 110 | 805 |
| 2006-09-27 | 166,000 | 166,000 | 162,000 | 163,000 | 43 | 815 |
| 2006-09-26 | 170,000 | 170,000 | 166,000 | 167,000 | 27 | 835 |
| 2006-09-25 | 175,000 | 176,000 | 169,000 | 170,000 | 56 | 850 |
| 2006-09-22 | 175,000 | 175,000 | 173,000 | 175,000 | 19 | 875 |
| 2006-09-21 | 175,000 | 175,000 | 173,000 | 175,000 | 61 | 875 |
| 2006-09-20 | 179,000 | 179,000 | 174,000 | 175,000 | 26 | 875 |
| 2006-09-19 | 177,000 | 178,000 | 177,000 | 178,000 | 20 | 890 |
| 2006-09-15 | 175,000 | 178,000 | 175,000 | 175,000 | 25 | 875 |
| 2006-09-14 | 175,000 | 175,000 | 174,000 | 174,000 | 35 | 870 |
| 2006-09-13 | 180,000 | 180,000 | 175,000 | 175,000 | 46 | 875 |
| 2006-09-12 | 181,000 | 181,000 | 178,000 | 180,000 | 58 | 900 |
| 2006-09-11 | 185,000 | 186,000 | 178,000 | 179,000 | 105 | 895 |
| 2006-09-08 | 180,000 | 182,000 | 179,000 | 181,000 | 27 | 905 |
| 2006-09-07 | 179,000 | 180,000 | 177,000 | 180,000 | 68 | 900 |
| 2006-09-06 | 181,000 | 181,000 | 177,000 | 179,000 | 85 | 895 |
| 2006-09-05 | 176,000 | 180,000 | 174,000 | 178,000 | 62 | 890 |
| 2006-09-04 | 172,000 | 175,000 | 171,000 | 175,000 | 31 | 875 |
| 2006-09-01 | 171,000 | 171,000 | 168,000 | 170,000 | 50 | 850 |
| 2006-08-31 | 167,000 | 174,000 | 167,000 | 171,000 | 83 | 855 |
| 2006-08-30 | 177,000 | 177,000 | 171,000 | 172,000 | 29 | 860 |
| 2006-08-29 | 173,000 | 177,000 | 173,000 | 177,000 | 21 | 885 |
| 2006-08-28 | 180,000 | 185,000 | 172,000 | 174,000 | 135 | 870 |
| 2006-08-25 | 187,000 | 189,000 | 177,000 | 177,000 | 224 | 885 |
| 2006-08-24 | 189,000 | 198,000 | 183,000 | 190,000 | 363 | 950 |
| 2006-08-23 | 183,000 | 185,000 | 181,000 | 185,000 | 166 | 925 |
| 2006-08-22 | 175,000 | 180,000 | 174,000 | 180,000 | 153 | 900 |
| 2006-08-21 | 177,000 | 177,000 | 175,000 | 175,000 | 59 | 875 |
| 2006-08-18 | 177,000 | 177,000 | 173,000 | 175,000 | 67 | 875 |
| 2006-08-17 | 179,000 | 180,000 | 175,000 | 177,000 | 134 | 885 |
| 2006-08-16 | 179,000 | 179,000 | 174,000 | 176,000 | 189 | 880 |
| 2006-08-15 | 167,000 | 173,000 | 167,000 | 171,000 | 221 | 855 |
| 2006-08-14 | 167,000 | 168,000 | 165,000 | 167,000 | 71 | 835 |
| 2006-08-11 | 167,000 | 168,000 | 165,000 | 165,000 | 71 | 825 |
| 2006-08-10 | 166,000 | 168,000 | 163,000 | 167,000 | 92 | 835 |
| 2006-08-09 | 166,000 | 166,000 | 164,000 | 166,000 | 86 | 830 |
| 2006-08-08 | 166,000 | 169,000 | 166,000 | 168,000 | 109 | 840 |
| 2006-08-07 | 170,000 | 171,000 | 166,000 | 167,000 | 166 | 835 |
| 2006-08-04 | 172,000 | 173,000 | 166,000 | 170,000 | 288 | 850 |
| 2006-08-03 | 174,000 | 176,000 | 168,000 | 172,000 | 904 | 860 |
| 2006-08-02 | 186,000 | 186,000 | 161,000 | 168,000 | 2,051 | 840 |
| 2006-08-01 | 208,000 | 210,000 | 182,000 | 186,000 | 518 | 930 |
| 2006-07-31 | 217,000 | 220,000 | 217,000 | 220,000 | 8 | 1,100 |
| 2006-07-28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2006-07-27 | 219,000 | 219,000 | 217,000 | 217,000 | 2 | 1,085 |
| 2006-07-26 | 219,000 | 223,000 | 219,000 | 221,000 | 4 | 1,105 |
| 2006-07-25 | 240,000 | 240,000 | 220,000 | 220,000 | 30 | 1,100 |
| 2006-07-24 | 219,000 | 219,000 | 215,000 | 215,000 | 7 | 1,075 |
| 2006-07-21 | 225,000 | 225,000 | 215,000 | 215,000 | 9 | 1,075 |
| 2006-07-20 | 225,000 | 238,000 | 225,000 | 238,000 | 5 | 1,190 |
| 2006-07-19 | 225,000 | 225,000 | 210,000 | 220,000 | 21 | 1,100 |
| 2006-07-18 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 1,175 |
| 2006-07-14 | 228,000 | 237,000 | 228,000 | 237,000 | 14 | 1,185 |
| 2006-07-13 | 235,000 | 236,000 | 235,000 | 235,000 | 7 | 1,175 |
| 2006-07-12 | 236,000 | 236,000 | 234,000 | 235,000 | 7 | 1,175 |
| 2006-07-11 | 238,000 | 240,000 | 236,000 | 239,000 | 17 | 1,195 |
| 2006-07-10 | 240,000 | 264,000 | 228,000 | 236,000 | 323 | 1,180 |
| 2006-07-07 | 238,000 | 238,000 | 238,000 | 238,000 | 3 | 1,190 |
| 2006-07-06 | 239,000 | 239,000 | 238,000 | 238,000 | 3 | 1,190 |
| 2006-07-05 | 240,000 | 240,000 | 238,000 | 238,000 | 30 | 1,190 |
| 2006-07-04 | 240,000 | 240,000 | 239,000 | 239,000 | 4 | 1,195 |
| 2006-07-03 | 238,000 | 238,000 | 237,000 | 238,000 | 6 | 1,190 |
| 2006-06-30 | 240,000 | 240,000 | 237,000 | 238,000 | 12 | 1,190 |
| 2006-06-29 | 240,000 | 243,000 | 240,000 | 240,000 | 6 | 1,200 |
| 2006-06-28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2006-06-27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2006-06-26 | 247,000 | 247,000 | 239,000 | 240,000 | 8 | 1,200 |
| 2006-06-23 | 236,000 | 236,000 | 235,000 | 236,000 | 5 | 1,180 |
| 2006-06-22 | 237,000 | 240,000 | 235,000 | 240,000 | 4 | 1,200 |
| 2006-06-21 | 245,000 | 245,000 | 236,000 | 237,000 | 16 | 1,185 |
| 2006-06-20 | 249,000 | 249,000 | 245,000 | 245,000 | 18 | 1,225 |
| 2006-06-19 | 245,000 | 250,000 | 245,000 | 250,000 | 39 | 1,250 |
| 2006-06-16 | 250,000 | 250,000 | 248,000 | 250,000 | 19 | 1,250 |
| 2006-06-15 | 250,000 | 250,000 | 249,000 | 250,000 | 16 | 1,250 |
| 2006-06-14 | 250,000 | 250,000 | 250,000 | 250,000 | 7 | 1,250 |
| 2006-06-13 | 250,000 | 250,000 | 249,000 | 249,000 | 4 | 1,245 |
| 2006-06-12 | 267,000 | 267,000 | 267,000 | 267,000 | 7 | 1,335 |
| 2006-06-09 | 251,000 | 251,000 | 251,000 | 251,000 | 6 | 1,255 |
| 2006-06-08 | 270,000 | 270,000 | 243,000 | 243,000 | 7 | 1,215 |
| 2006-06-07 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 1,360 |
| 2006-06-06 | 277,000 | 277,000 | 273,000 | 273,000 | 2 | 1,365 |
| 2006-06-02 | 269,000 | 272,000 | 265,000 | 272,000 | 10 | 1,360 |
| 2006-06-01 | 270,000 | 270,000 | 269,000 | 269,000 | 3 | 1,345 |
| 2006-05-31 | 277,000 | 277,000 | 265,000 | 265,000 | 4 | 1,325 |
| 2006-05-30 | 276,000 | 276,000 | 276,000 | 276,000 | 1 | 1,380 |
| 2006-05-29 | 287,000 | 287,000 | 287,000 | 287,000 | 1 | 1,435 |
| 2006-05-26 | 285,000 | 285,000 | 284,000 | 285,000 | 4 | 1,425 |
| 2006-05-25 | 279,000 | 279,000 | 279,000 | 279,000 | 3 | 1,395 |
| 2006-05-24 | 287,000 | 287,000 | 287,000 | 287,000 | 1 | 1,435 |
| 2006-05-23 | 315,000 | 315,000 | 287,000 | 287,000 | 11 | 1,435 |
| 2006-05-22 | 308,000 | 315,000 | 282,000 | 315,000 | 22 | 1,575 |
| 2006-05-19 | 262,000 | 262,000 | 262,000 | 262,000 | 1 | 1,310 |
| 2006-05-18 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 1,430 |
| 2006-05-16 | 289,000 | 289,000 | 289,000 | 289,000 | 1 | 1,445 |
| 2006-05-15 | 301,000 | 302,000 | 300,000 | 300,000 | 6 | 1,500 |
| 2006-05-12 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 1,500 |
| 2006-05-11 | 334,000 | 334,000 | 320,000 | 328,000 | 6 | 1,640 |
| 2006-05-10 | 337,000 | 337,000 | 337,000 | 337,000 | 5 | 1,685 |
| 2006-05-09 | 330,000 | 330,000 | 330,000 | 330,000 | 14 | 1,650 |
| 2006-05-08 | 321,000 | 321,000 | 321,000 | 321,000 | 4 | 1,605 |
| 2006-05-02 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 1,600 |
| 2006-05-01 | 331,000 | 331,000 | 330,000 | 330,000 | 5 | 1,650 |
| 2006-04-27 | 333,000 | 333,000 | 330,000 | 330,000 | 2 | 1,650 |
| 2006-04-26 | 333,000 | 333,000 | 333,000 | 333,000 | 8 | 1,665 |
| 2006-04-25 | 325,000 | 329,000 | 325,000 | 329,000 | 3 | 1,645 |
| 2006-04-24 | 332,000 | 332,000 | 330,000 | 330,000 | 2 | 1,650 |
| 2006-04-20 | 330,000 | 336,000 | 330,000 | 336,000 | 4 | 1,680 |
| 2006-04-19 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 1,660 |
| 2006-04-18 | 324,000 | 324,000 | 324,000 | 324,000 | 1 | 1,620 |
| 2006-04-14 | 350,000 | 355,000 | 350,000 | 355,000 | 5 | 1,775 |
| 2006-04-13 | 341,000 | 341,000 | 340,000 | 340,000 | 3 | 1,700 |
| 2006-04-12 | 352,000 | 355,000 | 335,000 | 355,000 | 42 | 1,775 |
| 2006-04-11 | 354,000 | 355,000 | 354,000 | 355,000 | 11 | 1,775 |
| 2006-04-10 | 358,000 | 358,000 | 357,000 | 357,000 | 6 | 1,785 |
| 2006-04-07 | 354,000 | 360,000 | 354,000 | 359,000 | 24 | 1,795 |
| 2006-04-06 | 345,000 | 358,000 | 345,000 | 358,000 | 31 | 1,790 |
| 2006-04-05 | 337,000 | 345,000 | 336,000 | 345,000 | 29 | 1,725 |
| 2006-04-04 | 325,000 | 333,000 | 325,000 | 333,000 | 18 | 1,665 |
| 2006-04-03 | 316,000 | 332,000 | 316,000 | 332,000 | 27 | 1,660 |
| 2006-03-31 | 315,000 | 316,000 | 310,000 | 316,000 | 15 | 1,580 |
| 2006-03-30 | 310,000 | 312,000 | 310,000 | 310,000 | 29 | 1,550 |
| 2006-03-29 | 300,000 | 306,000 | 300,000 | 306,000 | 73 | 1,530 |
| 2006-03-28 | 310,000 | 310,000 | 292,000 | 301,000 | 28 | 1,505 |
| 2006-03-27 | 315,000 | 315,000 | 312,000 | 312,000 | 12 | 1,560 |
| 2006-03-24 | 306,000 | 315,000 | 306,000 | 315,000 | 42 | 1,575 |
| 2006-03-23 | 305,000 | 305,000 | 300,000 | 305,000 | 11 | 1,525 |
| 2006-03-22 | 295,000 | 305,000 | 295,000 | 305,000 | 22 | 1,525 |
| 2006-03-20 | 306,000 | 306,000 | 290,000 | 295,000 | 6 | 1,475 |
| 2006-03-17 | 306,000 | 310,000 | 306,000 | 310,000 | 23 | 1,550 |
| 2006-03-16 | 306,000 | 306,000 | 306,000 | 306,000 | 6 | 1,530 |
| 2006-03-15 | 305,000 | 310,000 | 305,000 | 306,000 | 7 | 1,530 |
| 2006-03-14 | 302,000 | 304,000 | 297,000 | 304,000 | 16 | 1,520 |
| 2006-03-13 | 276,000 | 288,000 | 276,000 | 288,000 | 16 | 1,440 |
| 2006-03-10 | 284,000 | 284,000 | 271,000 | 271,000 | 7 | 1,355 |
| 2006-03-09 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 1,350 |
| 2006-03-08 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 1,325 |
| 2006-03-07 | 266,000 | 266,000 | 265,000 | 265,000 | 3 | 1,325 |
| 2006-03-06 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 1,350 |
| 2006-03-02 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 1,350 |
| 2006-03-01 | 271,000 | 279,000 | 271,000 | 279,000 | 9 | 1,395 |
| 2006-02-28 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 1,400 |
| 2006-02-27 | 278,000 | 278,000 | 275,000 | 275,000 | 5 | 1,375 |
| 2006-02-24 | 270,000 | 274,000 | 261,000 | 261,000 | 8 | 1,305 |
| 2006-02-23 | 260,000 | 260,000 | 260,000 | 260,000 | 5 | 1,300 |
| 2006-02-22 | 257,000 | 257,000 | 251,000 | 251,000 | 7 | 1,255 |
| 2006-02-21 | 264,000 | 264,000 | 255,000 | 255,000 | 9 | 1,275 |
| 2006-02-20 | 269,000 | 270,000 | 248,000 | 248,000 | 32 | 1,240 |
| 2006-02-17 | 318,000 | 318,000 | 281,000 | 281,000 | 11 | 1,405 |
| 2006-02-16 | 305,000 | 310,000 | 305,000 | 308,000 | 10 | 1,540 |
| 2006-02-15 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 1,505 |
| 2006-02-14 | 298,000 | 300,000 | 288,000 | 300,000 | 21 | 1,500 |
| 2006-02-13 | 316,000 | 316,000 | 300,000 | 300,000 | 11 | 1,500 |
| 2006-02-10 | 328,000 | 328,000 | 320,000 | 321,000 | 10 | 1,605 |
| 2006-02-09 | 318,000 | 318,000 | 316,000 | 316,000 | 5 | 1,580 |
| 2006-02-08 | 320,000 | 320,000 | 318,000 | 319,000 | 7 | 1,595 |
| 2006-02-07 | 323,000 | 323,000 | 319,000 | 320,000 | 10 | 1,600 |
| 2006-02-06 | 326,000 | 326,000 | 320,000 | 321,000 | 6 | 1,605 |
| 2006-02-03 | 321,000 | 321,000 | 317,000 | 321,000 | 5 | 1,605 |
| 2006-02-02 | 330,000 | 330,000 | 323,000 | 326,000 | 17 | 1,630 |
| 2006-02-01 | 334,000 | 334,000 | 315,000 | 325,000 | 24 | 1,625 |
| 2006-01-31 | 334,000 | 334,000 | 334,000 | 334,000 | 2 | 1,670 |
| 2006-01-30 | 333,000 | 333,000 | 331,000 | 331,000 | 3 | 1,655 |
| 2006-01-27 | 331,000 | 331,000 | 331,000 | 331,000 | 1 | 1,655 |
| 2006-01-26 | 348,000 | 348,000 | 330,000 | 330,000 | 3 | 1,650 |
| 2006-01-25 | 350,000 | 350,000 | 334,000 | 334,000 | 11 | 1,670 |
| 2006-01-24 | 340,000 | 340,000 | 328,000 | 335,000 | 11 | 1,675 |
| 2006-01-23 | 349,000 | 349,000 | 339,000 | 340,000 | 14 | 1,700 |
| 2006-01-20 | 350,000 | 360,000 | 345,000 | 350,000 | 32 | 1,750 |
| 2006-01-19 | 316,000 | 336,000 | 316,000 | 325,000 | 21 | 1,625 |
| 2006-01-18 | 345,000 | 345,000 | 302,000 | 330,000 | 51 | 1,650 |
| 2006-01-17 | 352,000 | 357,000 | 345,000 | 352,000 | 33 | 1,760 |
| 2006-01-16 | 373,000 | 374,000 | 352,000 | 362,000 | 38 | 1,810 |
| 2006-01-13 | 370,000 | 379,000 | 365,000 | 373,000 | 41 | 1,865 |
| 2006-01-12 | 360,000 | 367,000 | 360,000 | 367,000 | 12 | 1,835 |
| 2006-01-11 | 359,000 | 363,000 | 352,000 | 358,000 | 32 | 1,790 |
| 2006-01-10 | 358,000 | 359,000 | 350,000 | 354,000 | 42 | 1,770 |
| 2006-01-06 | 338,000 | 346,000 | 335,000 | 343,000 | 56 | 1,715 |
| 2006-01-05 | 328,000 | 340,000 | 325,000 | 334,000 | 60 | 1,670 |
| 2006-01-04 | 325,000 | 329,000 | 317,000 | 323,000 | 22 | 1,615 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
