8887 (株)クミカ 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 | 93,000 | 94,900 | 93,000 | 94,000 | 90 | 470 |
| 2006-12-28 | 93,900 | 94,000 | 92,500 | 93,000 | 106 | 465 |
| 2006-12-27 | 91,000 | 94,500 | 91,000 | 93,900 | 143 | 469.50 |
| 2006-12-26 | 89,600 | 93,100 | 89,300 | 91,000 | 247 | 455 |
| 2006-12-25 | 90,200 | 90,300 | 89,600 | 89,700 | 194 | 448.50 |
| 2006-12-22 | 90,800 | 91,000 | 90,000 | 90,300 | 221 | 451.50 |
| 2006-12-21 | 91,700 | 91,800 | 90,600 | 90,900 | 223 | 454.50 |
| 2006-12-20 | 93,000 | 93,100 | 91,800 | 91,800 | 459 | 459 |
| 2006-12-19 | 93,000 | 96,100 | 92,900 | 94,100 | 271 | 470.50 |
| 2006-12-18 | 96,500 | 97,000 | 91,000 | 93,300 | 560 | 466.50 |
| 2006-12-15 | 100,000 | 101,000 | 100,000 | 100,000 | 48 | 500 |
| 2006-12-14 | 100,000 | 101,000 | 100,000 | 101,000 | 149 | 505 |
| 2006-12-13 | 101,000 | 101,000 | 100,000 | 101,000 | 47 | 505 |
| 2006-12-12 | 100,000 | 101,000 | 100,000 | 101,000 | 33 | 505 |
| 2006-12-11 | 101,000 | 102,000 | 100,000 | 101,000 | 86 | 505 |
| 2006-12-08 | 101,000 | 101,000 | 100,000 | 101,000 | 49 | 505 |
| 2006-12-07 | 100,000 | 101,000 | 100,000 | 101,000 | 44 | 505 |
| 2006-12-06 | 101,000 | 102,000 | 100,000 | 100,000 | 46 | 500 |
| 2006-12-05 | 102,000 | 102,000 | 100,000 | 102,000 | 38 | 510 |
| 2006-12-04 | 99,600 | 102,000 | 99,600 | 102,000 | 54 | 510 |
| 2006-12-01 | 99,900 | 102,000 | 99,500 | 99,600 | 47 | 498 |
| 2006-11-30 | 101,000 | 101,000 | 99,000 | 100,000 | 45 | 500 |
| 2006-11-29 | 101,000 | 103,000 | 101,000 | 101,000 | 14 | 505 |
| 2006-11-28 | 98,400 | 103,000 | 98,400 | 100,000 | 110 | 500 |
| 2006-11-27 | 96,500 | 98,600 | 96,500 | 98,500 | 72 | 492.50 |
| 2006-11-24 | 96,400 | 98,000 | 96,400 | 96,700 | 119 | 483.50 |
| 2006-11-22 | 97,000 | 98,500 | 95,800 | 96,500 | 288 | 482.50 |
| 2006-11-21 | 99,900 | 100,000 | 96,500 | 98,000 | 149 | 490 |
| 2006-11-20 | 102,000 | 102,000 | 99,600 | 101,000 | 168 | 505 |
| 2006-11-17 | 101,000 | 102,000 | 100,000 | 102,000 | 75 | 510 |
| 2006-11-16 | 102,000 | 103,000 | 102,000 | 102,000 | 85 | 510 |
| 2006-11-15 | 101,000 | 102,000 | 100,000 | 102,000 | 118 | 510 |
| 2006-11-14 | 101,000 | 101,000 | 100,000 | 101,000 | 34 | 505 |
| 2006-11-13 | 100,000 | 101,000 | 99,800 | 101,000 | 113 | 505 |
| 2006-11-10 | 100,000 | 101,000 | 100,000 | 101,000 | 67 | 505 |
| 2006-11-09 | 101,000 | 103,000 | 100,000 | 101,000 | 73 | 505 |
| 2006-11-08 | 104,000 | 104,000 | 99,700 | 102,000 | 170 | 510 |
| 2006-11-07 | 104,000 | 105,000 | 103,000 | 104,000 | 158 | 520 |
| 2006-11-06 | 104,000 | 105,000 | 104,000 | 105,000 | 119 | 525 |
| 2006-11-02 | 105,000 | 106,000 | 103,000 | 104,000 | 98 | 520 |
| 2006-11-01 | 104,000 | 105,000 | 104,000 | 105,000 | 46 | 525 |
| 2006-10-31 | 103,000 | 106,000 | 103,000 | 105,000 | 163 | 525 |
| 2006-10-30 | 107,000 | 108,000 | 102,000 | 103,000 | 223 | 515 |
| 2006-10-27 | 108,000 | 109,000 | 106,000 | 108,000 | 288 | 540 |
| 2006-10-26 | 111,000 | 112,000 | 106,000 | 109,000 | 295 | 545 |
| 2006-10-25 | 112,000 | 113,000 | 110,000 | 113,000 | 269 | 565 |
| 2006-10-24 | 113,000 | 114,000 | 110,000 | 112,000 | 220 | 560 |
| 2006-10-23 | 111,000 | 113,000 | 111,000 | 113,000 | 39 | 565 |
| 2006-10-20 | 112,000 | 113,000 | 110,000 | 111,000 | 100 | 555 |
| 2006-10-19 | 112,000 | 113,000 | 110,000 | 112,000 | 84 | 560 |
| 2006-10-18 | 107,000 | 112,000 | 104,000 | 112,000 | 400 | 560 |
| 2006-10-17 | 116,000 | 117,000 | 116,000 | 116,000 | 50 | 580 |
| 2006-10-16 | 113,000 | 118,000 | 113,000 | 115,000 | 136 | 575 |
| 2006-10-13 | 109,000 | 113,000 | 108,000 | 113,000 | 50 | 565 |
| 2006-10-12 | 110,000 | 113,000 | 108,000 | 110,000 | 110 | 550 |
| 2006-10-11 | 113,000 | 113,000 | 110,000 | 111,000 | 107 | 555 |
| 2006-10-10 | 112,000 | 114,000 | 111,000 | 113,000 | 76 | 565 |
| 2006-10-06 | 115,000 | 115,000 | 113,000 | 113,000 | 52 | 565 |
| 2006-10-05 | 115,000 | 116,000 | 114,000 | 116,000 | 56 | 580 |
| 2006-10-04 | 116,000 | 117,000 | 113,000 | 114,000 | 128 | 570 |
| 2006-10-03 | 117,000 | 118,000 | 115,000 | 117,000 | 35 | 585 |
| 2006-10-02 | 117,000 | 117,000 | 116,000 | 117,000 | 31 | 585 |
| 2006-09-29 | 116,000 | 117,000 | 115,000 | 116,000 | 139 | 580 |
| 2006-09-28 | 118,000 | 119,000 | 117,000 | 118,000 | 66 | 590 |
| 2006-09-27 | 117,000 | 119,000 | 117,000 | 118,000 | 122 | 590 |
| 2006-09-26 | 116,000 | 117,000 | 116,000 | 117,000 | 18 | 585 |
| 2006-09-25 | 115,000 | 118,000 | 115,000 | 116,000 | 58 | 580 |
| 2006-09-22 | 115,000 | 116,000 | 114,000 | 116,000 | 80 | 580 |
| 2006-09-21 | 116,000 | 116,000 | 114,000 | 114,000 | 34 | 570 |
| 2006-09-20 | 115,000 | 116,000 | 113,000 | 116,000 | 181 | 580 |
| 2006-09-19 | 115,000 | 117,000 | 115,000 | 116,000 | 60 | 580 |
| 2006-09-15 | 116,000 | 117,000 | 115,000 | 115,000 | 80 | 575 |
| 2006-09-14 | 115,000 | 117,000 | 113,000 | 116,000 | 327 | 580 |
| 2006-09-13 | 118,000 | 118,000 | 115,000 | 116,000 | 114 | 580 |
| 2006-09-12 | 119,000 | 119,000 | 117,000 | 118,000 | 53 | 590 |
| 2006-09-11 | 117,000 | 119,000 | 117,000 | 119,000 | 157 | 595 |
| 2006-09-08 | 117,000 | 118,000 | 116,000 | 117,000 | 81 | 585 |
| 2006-09-07 | 118,000 | 118,000 | 116,000 | 117,000 | 63 | 585 |
| 2006-09-06 | 117,000 | 119,000 | 116,000 | 116,000 | 154 | 580 |
| 2006-09-05 | 116,000 | 117,000 | 115,000 | 116,000 | 128 | 580 |
| 2006-09-04 | 117,000 | 119,000 | 115,000 | 116,000 | 170 | 580 |
| 2006-09-01 | 118,000 | 118,000 | 115,000 | 117,000 | 65 | 585 |
| 2006-08-31 | 116,000 | 117,000 | 115,000 | 116,000 | 47 | 580 |
| 2006-08-30 | 117,000 | 118,000 | 115,000 | 116,000 | 66 | 580 |
| 2006-08-29 | 117,000 | 118,000 | 115,000 | 117,000 | 52 | 585 |
| 2006-08-28 | 117,000 | 118,000 | 117,000 | 117,000 | 56 | 585 |
| 2006-08-25 | 118,000 | 119,000 | 117,000 | 117,000 | 62 | 585 |
| 2006-08-24 | 119,000 | 120,000 | 118,000 | 118,000 | 54 | 590 |
| 2006-08-23 | 119,000 | 120,000 | 119,000 | 119,000 | 34 | 595 |
| 2006-08-22 | 119,000 | 119,000 | 119,000 | 119,000 | 88 | 595 |
| 2006-08-21 | 119,000 | 119,000 | 118,000 | 119,000 | 48 | 595 |
| 2006-08-18 | 119,000 | 121,000 | 118,000 | 118,000 | 115 | 590 |
| 2006-08-17 | 116,000 | 120,000 | 116,000 | 118,000 | 119 | 590 |
| 2006-08-16 | 113,000 | 117,000 | 113,000 | 116,000 | 160 | 580 |
| 2006-08-15 | 112,000 | 113,000 | 111,000 | 111,000 | 92 | 555 |
| 2006-08-14 | 111,000 | 113,000 | 110,000 | 112,000 | 103 | 560 |
| 2006-08-11 | 111,000 | 112,000 | 110,000 | 111,000 | 51 | 555 |
| 2006-08-10 | 111,000 | 112,000 | 111,000 | 112,000 | 43 | 560 |
| 2006-08-09 | 115,000 | 115,000 | 108,000 | 112,000 | 97 | 560 |
| 2006-08-08 | 118,000 | 119,000 | 114,000 | 115,000 | 134 | 575 |
| 2006-08-07 | 119,000 | 123,000 | 117,000 | 119,000 | 432 | 595 |
| 2006-08-04 | 113,000 | 120,000 | 111,000 | 118,000 | 469 | 590 |
| 2006-08-03 | 110,000 | 113,000 | 110,000 | 113,000 | 152 | 565 |
| 2006-08-02 | 106,000 | 111,000 | 106,000 | 110,000 | 169 | 550 |
| 2006-08-01 | 105,000 | 108,000 | 105,000 | 107,000 | 108 | 535 |
| 2006-07-31 | 104,000 | 107,000 | 104,000 | 105,000 | 110 | 525 |
| 2006-07-28 | 97,800 | 108,000 | 97,300 | 103,000 | 181 | 515 |
| 2006-07-27 | 97,500 | 97,800 | 97,000 | 97,800 | 103 | 489 |
| 2006-07-26 | 97,500 | 99,000 | 97,400 | 97,700 | 195 | 488.50 |
| 2006-07-25 | 95,700 | 98,000 | 95,700 | 97,500 | 249 | 487.50 |
| 2006-07-24 | 99,900 | 100,000 | 95,300 | 95,600 | 479 | 478 |
| 2006-07-21 | 102,000 | 104,000 | 99,900 | 100,000 | 246 | 500 |
| 2006-07-20 | 105,000 | 106,000 | 102,000 | 102,000 | 471 | 510 |
| 2006-07-19 | 107,000 | 108,000 | 100,000 | 102,000 | 1,291 | 510 |
| 2006-07-18 | 116,000 | 117,000 | 104,000 | 107,000 | 593 | 535 |
| 2006-07-14 | 118,000 | 119,000 | 116,000 | 117,000 | 269 | 585 |
| 2006-07-13 | 119,000 | 121,000 | 118,000 | 120,000 | 224 | 600 |
| 2006-07-12 | 124,000 | 125,000 | 121,000 | 122,000 | 87 | 610 |
| 2006-07-11 | 123,000 | 124,000 | 121,000 | 124,000 | 153 | 620 |
| 2006-07-10 | 123,000 | 124,000 | 121,000 | 123,000 | 129 | 615 |
| 2006-07-07 | 126,000 | 127,000 | 122,000 | 125,000 | 615 | 625 |
| 2006-07-06 | 120,000 | 128,000 | 119,000 | 127,000 | 1,354 | 635 |
| 2006-07-05 | 121,000 | 122,000 | 120,000 | 121,000 | 168 | 605 |
| 2006-07-04 | 122,000 | 122,000 | 120,000 | 122,000 | 266 | 610 |
| 2006-07-03 | 119,000 | 123,000 | 118,000 | 121,000 | 398 | 605 |
| 2006-06-30 | 119,000 | 120,000 | 118,000 | 118,000 | 237 | 590 |
| 2006-06-29 | 118,000 | 119,000 | 117,000 | 118,000 | 61 | 590 |
| 2006-06-28 | 117,000 | 120,000 | 117,000 | 118,000 | 297 | 590 |
| 2006-06-27 | 116,000 | 118,000 | 116,000 | 117,000 | 109 | 585 |
| 2006-06-26 | 117,000 | 118,000 | 116,000 | 116,000 | 309 | 580 |
| 2006-06-23 | 119,000 | 119,000 | 116,000 | 118,000 | 260 | 590 |
| 2006-06-22 | 119,000 | 122,000 | 118,000 | 119,000 | 384 | 595 |
| 2006-06-21 | 120,000 | 122,000 | 118,000 | 119,000 | 134 | 595 |
| 2006-06-20 | 124,000 | 125,000 | 119,000 | 119,000 | 304 | 595 |
| 2006-06-19 | 124,000 | 128,000 | 124,000 | 124,000 | 263 | 620 |
| 2006-06-16 | 127,000 | 130,000 | 122,000 | 125,000 | 600 | 625 |
| 2006-06-15 | 117,000 | 120,000 | 116,000 | 120,000 | 449 | 600 |
| 2006-06-14 | 118,000 | 119,000 | 115,000 | 115,000 | 449 | 575 |
| 2006-06-13 | 118,000 | 120,000 | 117,000 | 118,000 | 249 | 590 |
| 2006-06-12 | 118,000 | 120,000 | 117,000 | 119,000 | 208 | 595 |
| 2006-06-09 | 117,000 | 120,000 | 116,000 | 119,000 | 493 | 595 |
| 2006-06-08 | 124,000 | 125,000 | 116,000 | 119,000 | 1,512 | 595 |
| 2006-06-07 | 131,000 | 133,000 | 130,000 | 131,000 | 203 | 655 |
| 2006-06-06 | 133,000 | 137,000 | 131,000 | 133,000 | 490 | 665 |
| 2006-06-05 | 126,000 | 140,000 | 126,000 | 134,000 | 1,295 | 670 |
| 2006-06-02 | 142,000 | 143,000 | 130,000 | 143,000 | 714 | 715 |
| 2006-06-01 | 140,000 | 146,000 | 140,000 | 143,000 | 420 | 715 |
| 2006-05-31 | 142,000 | 143,000 | 140,000 | 141,000 | 300 | 705 |
| 2006-05-30 | 143,000 | 144,000 | 140,000 | 144,000 | 504 | 720 |
| 2006-05-29 | 151,000 | 152,000 | 142,000 | 144,000 | 392 | 720 |
| 2006-05-26 | 151,000 | 154,000 | 150,000 | 151,000 | 1,054 | 755 |
| 2006-05-25 | 159,000 | 160,000 | 155,000 | 156,000 | 935 | 780 |
| 2006-05-24 | 159,000 | 163,000 | 159,000 | 160,000 | 667 | 800 |
| 2006-05-23 | 160,000 | 161,000 | 155,000 | 159,000 | 386 | 795 |
| 2006-05-22 | 165,000 | 168,000 | 162,000 | 162,000 | 379 | 810 |
| 2006-05-19 | 165,000 | 167,000 | 162,000 | 165,000 | 411 | 825 |
| 2006-05-18 | 161,000 | 167,000 | 160,000 | 166,000 | 753 | 830 |
| 2006-05-17 | 168,000 | 171,000 | 159,000 | 167,000 | 689 | 835 |
| 2006-05-16 | 177,000 | 178,000 | 166,000 | 167,000 | 694 | 835 |
| 2006-05-15 | 173,000 | 178,000 | 173,000 | 178,000 | 451 | 890 |
| 2006-05-12 | 171,000 | 176,000 | 165,000 | 174,000 | 526 | 870 |
| 2006-05-11 | 173,000 | 176,000 | 172,000 | 173,000 | 252 | 865 |
| 2006-05-10 | 177,000 | 177,000 | 173,000 | 174,000 | 329 | 870 |
| 2006-05-09 | 177,000 | 178,000 | 175,000 | 177,000 | 433 | 885 |
| 2006-05-08 | 175,000 | 178,000 | 175,000 | 178,000 | 416 | 890 |
| 2006-05-02 | 175,000 | 177,000 | 174,000 | 174,000 | 352 | 870 |
| 2006-05-01 | 173,000 | 178,000 | 171,000 | 177,000 | 601 | 885 |
| 2006-04-28 | 169,000 | 174,000 | 169,000 | 173,000 | 323 | 865 |
| 2006-04-27 | 173,000 | 173,000 | 169,000 | 170,000 | 236 | 850 |
| 2006-04-26 | 165,000 | 174,000 | 165,000 | 173,000 | 555 | 865 |
| 2006-04-25 | 163,000 | 166,000 | 163,000 | 166,000 | 289 | 830 |
| 2006-04-24 | 163,000 | 164,000 | 162,000 | 164,000 | 437 | 820 |
| 2006-04-21 | 166,000 | 167,000 | 163,000 | 164,000 | 544 | 820 |
| 2006-04-20 | 170,000 | 170,000 | 167,000 | 167,000 | 174 | 835 |
| 2006-04-19 | 169,000 | 172,000 | 169,000 | 170,000 | 210 | 850 |
| 2006-04-18 | 166,000 | 170,000 | 164,000 | 168,000 | 652 | 840 |
| 2006-04-17 | 175,000 | 177,000 | 167,000 | 171,000 | 855 | 855 |
| 2006-04-14 | 175,000 | 176,000 | 175,000 | 175,000 | 265 | 875 |
| 2006-04-13 | 175,000 | 177,000 | 174,000 | 176,000 | 594 | 880 |
| 2006-04-12 | 174,000 | 176,000 | 174,000 | 176,000 | 345 | 880 |
| 2006-04-11 | 175,000 | 176,000 | 172,000 | 174,000 | 315 | 870 |
| 2006-04-10 | 172,000 | 175,000 | 172,000 | 175,000 | 439 | 875 |
| 2006-04-07 | 174,000 | 175,000 | 169,000 | 172,000 | 621 | 860 |
| 2006-04-06 | 175,000 | 179,000 | 173,000 | 175,000 | 916 | 875 |
| 2006-04-05 | 171,000 | 181,000 | 171,000 | 175,000 | 2,145 | 875 |
| 2006-04-04 | 168,000 | 172,000 | 168,000 | 169,000 | 730 | 845 |
| 2006-04-03 | 165,000 | 171,000 | 165,000 | 168,000 | 815 | 840 |
| 2006-03-31 | 163,000 | 168,000 | 163,000 | 165,000 | 480 | 825 |
| 2006-03-30 | 165,000 | 166,000 | 161,000 | 163,000 | 584 | 815 |
| 2006-03-29 | 158,000 | 165,000 | 158,000 | 165,000 | 757 | 825 |
| 2006-03-28 | 155,000 | 159,000 | 155,000 | 158,000 | 363 | 790 |
| 2006-03-27 | 156,000 | 157,000 | 155,000 | 156,000 | 162 | 780 |
| 2006-03-24 | 156,000 | 156,000 | 155,000 | 155,000 | 141 | 775 |
| 2006-03-23 | 155,000 | 157,000 | 155,000 | 156,000 | 233 | 780 |
| 2006-03-22 | 154,000 | 157,000 | 153,000 | 155,000 | 369 | 775 |
| 2006-03-20 | 155,000 | 157,000 | 155,000 | 156,000 | 375 | 780 |
| 2006-03-17 | 152,000 | 155,000 | 152,000 | 155,000 | 178 | 775 |
| 2006-03-16 | 157,000 | 158,000 | 153,000 | 153,000 | 463 | 765 |
| 2006-03-15 | 155,000 | 158,000 | 155,000 | 158,000 | 228 | 790 |
| 2006-03-14 | 154,000 | 156,000 | 154,000 | 155,000 | 230 | 775 |
| 2006-03-13 | 153,000 | 156,000 | 152,000 | 153,000 | 791 | 765 |
| 2006-03-10 | 152,000 | 156,000 | 151,000 | 153,000 | 265 | 765 |
| 2006-03-09 | 149,000 | 155,000 | 149,000 | 153,000 | 394 | 765 |
| 2006-03-08 | 147,000 | 150,000 | 147,000 | 149,000 | 101 | 745 |
| 2006-03-07 | 148,000 | 150,000 | 146,000 | 148,000 | 477 | 740 |
| 2006-03-06 | 148,000 | 150,000 | 148,000 | 148,000 | 206 | 740 |
| 2006-03-03 | 150,000 | 151,000 | 148,000 | 149,000 | 182 | 745 |
| 2006-03-02 | 151,000 | 153,000 | 150,000 | 150,000 | 296 | 750 |
| 2006-03-01 | 151,000 | 153,000 | 150,000 | 151,000 | 372 | 755 |
| 2006-02-28 | 155,000 | 157,000 | 153,000 | 154,000 | 577 | 770 |
| 2006-02-27 | 155,000 | 158,000 | 155,000 | 156,000 | 680 | 780 |
| 2006-02-24 | 151,000 | 155,000 | 150,000 | 155,000 | 264 | 775 |
| 2006-02-23 | 150,000 | 153,000 | 149,000 | 153,000 | 246 | 765 |
| 2006-02-22 | 153,000 | 154,000 | 148,000 | 149,000 | 372 | 745 |
| 2006-02-21 | 142,000 | 153,000 | 142,000 | 152,000 | 562 | 760 |
| 2006-02-20 | 145,000 | 146,000 | 140,000 | 144,000 | 637 | 720 |
| 2006-02-17 | 152,000 | 153,000 | 147,000 | 148,000 | 325 | 740 |
| 2006-02-16 | 154,000 | 155,000 | 152,000 | 153,000 | 318 | 765 |
| 2006-02-15 | 155,000 | 159,000 | 152,000 | 154,000 | 821 | 770 |
| 2006-02-14 | 151,000 | 153,000 | 145,000 | 153,000 | 928 | 765 |
| 2006-02-13 | 160,000 | 162,000 | 153,000 | 153,000 | 896 | 765 |
| 2006-02-10 | 163,000 | 164,000 | 160,000 | 162,000 | 803 | 810 |
| 2006-02-09 | 165,000 | 168,000 | 162,000 | 164,000 | 527 | 820 |
| 2006-02-08 | 169,000 | 171,000 | 164,000 | 164,000 | 1,177 | 820 |
| 2006-02-07 | 163,000 | 169,000 | 163,000 | 169,000 | 807 | 845 |
| 2006-02-06 | 162,000 | 163,000 | 160,000 | 163,000 | 443 | 815 |
| 2006-02-03 | 160,000 | 162,000 | 157,000 | 162,000 | 522 | 810 |
| 2006-02-02 | 160,000 | 162,000 | 160,000 | 160,000 | 196 | 800 |
| 2006-02-01 | 162,000 | 163,000 | 159,000 | 160,000 | 645 | 800 |
| 2006-01-31 | 163,000 | 164,000 | 162,000 | 163,000 | 393 | 815 |
| 2006-01-30 | 165,000 | 168,000 | 163,000 | 163,000 | 692 | 815 |
| 2006-01-27 | 167,000 | 169,000 | 162,000 | 165,000 | 770 | 825 |
| 2006-01-26 | 160,000 | 167,000 | 159,000 | 162,000 | 696 | 810 |
| 2006-01-25 | 158,000 | 163,000 | 158,000 | 160,000 | 548 | 800 |
| 2006-01-24 | 154,000 | 161,000 | 154,000 | 157,000 | 958 | 785 |
| 2006-01-23 | 155,000 | 158,000 | 150,000 | 152,000 | 1,340 | 760 |
| 2006-01-20 | 171,000 | 176,000 | 161,000 | 161,000 | 2,033 | 805 |
| 2006-01-19 | 156,000 | 168,000 | 153,000 | 166,000 | 1,626 | 830 |
| 2006-01-18 | 161,000 | 165,000 | 152,000 | 159,000 | 3,350 | 795 |
| 2006-01-17 | 177,000 | 186,000 | 164,000 | 165,000 | 3,095 | 825 |
| 2006-01-16 | 187,000 | 188,000 | 171,000 | 185,000 | 5,117 | 925 |
| 2006-01-13 | 171,000 | 197,000 | 171,000 | 187,000 | 18,104 | 935 |
| 2006-01-12 | 158,000 | 161,000 | 157,000 | 160,000 | 709 | 800 |
| 2006-01-11 | 159,000 | 160,000 | 156,000 | 157,000 | 523 | 785 |
| 2006-01-10 | 155,000 | 162,000 | 155,000 | 160,000 | 956 | 800 |
| 2006-01-06 | 155,000 | 156,000 | 154,000 | 155,000 | 476 | 775 |
| 2006-01-05 | 157,000 | 159,000 | 153,000 | 155,000 | 659 | 775 |
| 2006-01-04 | 155,000 | 157,000 | 155,000 | 157,000 | 113 | 785 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
