8890 (株)レーサム 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 | 190,000 | 195,000 | 190,000 | 194,000 | 312 | 1,940 |
| 2006-12-28 | 202,000 | 202,000 | 190,000 | 190,000 | 820 | 1,900 |
| 2006-12-27 | 206,000 | 208,000 | 204,000 | 204,000 | 229 | 2,040 |
| 2006-12-26 | 202,000 | 207,000 | 201,000 | 206,000 | 601 | 2,060 |
| 2006-12-25 | 203,000 | 205,000 | 200,000 | 204,000 | 432 | 2,040 |
| 2006-12-22 | 204,000 | 207,000 | 204,000 | 207,000 | 284 | 2,070 |
| 2006-12-21 | 206,000 | 208,000 | 205,000 | 206,000 | 494 | 2,060 |
| 2006-12-20 | 203,000 | 209,000 | 203,000 | 206,000 | 399 | 2,060 |
| 2006-12-19 | 207,000 | 209,000 | 206,000 | 206,000 | 389 | 2,060 |
| 2006-12-18 | 214,000 | 215,000 | 211,000 | 211,000 | 352 | 2,110 |
| 2006-12-15 | 215,000 | 216,000 | 211,000 | 214,000 | 461 | 2,140 |
| 2006-12-14 | 217,000 | 219,000 | 213,000 | 215,000 | 462 | 2,150 |
| 2006-12-13 | 223,000 | 223,000 | 218,000 | 220,000 | 306 | 2,200 |
| 2006-12-12 | 214,000 | 222,000 | 213,000 | 222,000 | 493 | 2,220 |
| 2006-12-11 | 214,000 | 215,000 | 211,000 | 213,000 | 204 | 2,130 |
| 2006-12-08 | 213,000 | 214,000 | 211,000 | 212,000 | 196 | 2,120 |
| 2006-12-07 | 215,000 | 218,000 | 212,000 | 213,000 | 223 | 2,130 |
| 2006-12-06 | 217,000 | 218,000 | 215,000 | 216,000 | 178 | 2,160 |
| 2006-12-05 | 220,000 | 222,000 | 215,000 | 216,000 | 312 | 2,160 |
| 2006-12-04 | 215,000 | 223,000 | 215,000 | 219,000 | 429 | 2,190 |
| 2006-12-01 | 223,000 | 224,000 | 217,000 | 218,000 | 677 | 2,180 |
| 2006-11-30 | 218,000 | 223,000 | 218,000 | 219,000 | 783 | 2,190 |
| 2006-11-29 | 216,000 | 219,000 | 213,000 | 218,000 | 630 | 2,180 |
| 2006-11-28 | 209,000 | 216,000 | 209,000 | 212,000 | 527 | 2,120 |
| 2006-11-27 | 206,000 | 216,000 | 205,000 | 215,000 | 485 | 2,150 |
| 2006-11-24 | 214,000 | 214,000 | 206,000 | 210,000 | 560 | 2,100 |
| 2006-11-22 | 206,000 | 219,000 | 205,000 | 216,000 | 1,104 | 2,160 |
| 2006-11-21 | 203,000 | 208,000 | 200,000 | 208,000 | 809 | 2,080 |
| 2006-11-20 | 209,000 | 209,000 | 199,000 | 201,000 | 1,261 | 2,010 |
| 2006-11-17 | 210,000 | 212,000 | 200,000 | 212,000 | 1,189 | 2,120 |
| 2006-11-16 | 214,000 | 217,000 | 210,000 | 210,000 | 579 | 2,100 |
| 2006-11-15 | 226,000 | 228,000 | 213,000 | 213,000 | 650 | 2,130 |
| 2006-11-14 | 223,000 | 225,000 | 220,000 | 223,000 | 578 | 2,230 |
| 2006-11-13 | 219,000 | 221,000 | 211,000 | 215,000 | 1,138 | 2,150 |
| 2006-11-10 | 222,000 | 224,000 | 219,000 | 220,000 | 665 | 2,200 |
| 2006-11-09 | 226,000 | 229,000 | 219,000 | 222,000 | 2,063 | 2,220 |
| 2006-11-08 | 228,000 | 231,000 | 225,000 | 228,000 | 967 | 2,280 |
| 2006-11-07 | 239,000 | 241,000 | 225,000 | 231,000 | 1,349 | 2,310 |
| 2006-11-06 | 235,000 | 242,000 | 233,000 | 239,000 | 3,793 | 2,390 |
| 2006-11-02 | 226,000 | 233,000 | 222,000 | 233,000 | 2,992 | 2,330 |
| 2006-11-01 | 226,000 | 230,000 | 222,000 | 224,000 | 896 | 2,240 |
| 2006-10-31 | 220,000 | 232,000 | 219,000 | 228,000 | 3,061 | 2,280 |
| 2006-10-30 | 219,000 | 223,000 | 218,000 | 220,000 | 1,847 | 2,200 |
| 2006-10-27 | 217,000 | 226,000 | 214,000 | 224,000 | 3,916 | 2,240 |
| 2006-10-26 | 214,000 | 214,000 | 207,000 | 213,000 | 3,813 | 2,130 |
| 2006-10-25 | 216,000 | 217,000 | 209,000 | 213,000 | 3,693 | 2,130 |
| 2006-10-24 | 219,000 | 221,000 | 212,000 | 216,000 | 7,754 | 2,160 |
| 2006-10-23 | 225,000 | 234,000 | 216,000 | 231,000 | 7,207 | 2,310 |
| 2006-10-20 | 242,000 | 245,000 | 223,000 | 225,000 | 6,390 | 2,250 |
| 2006-10-19 | 233,000 | 246,000 | 226,000 | 242,000 | 5,313 | 2,420 |
| 2006-10-18 | 218,000 | 235,000 | 215,000 | 232,000 | 3,281 | 2,320 |
| 2006-10-17 | 220,000 | 226,000 | 212,000 | 221,000 | 4,984 | 2,210 |
| 2006-10-16 | 217,000 | 219,000 | 208,000 | 219,000 | 8,788 | 2,190 |
| 2006-10-13 | 196,000 | 197,000 | 186,000 | 189,000 | 1,143 | 1,890 |
| 2006-10-12 | 182,000 | 192,000 | 182,000 | 189,000 | 505 | 1,890 |
| 2006-10-11 | 197,000 | 197,000 | 184,000 | 186,000 | 1,260 | 1,860 |
| 2006-10-10 | 199,000 | 202,000 | 196,000 | 199,000 | 724 | 1,990 |
| 2006-10-06 | 200,000 | 207,000 | 198,000 | 205,000 | 1,151 | 2,050 |
| 2006-10-05 | 198,000 | 203,000 | 197,000 | 203,000 | 1,352 | 2,030 |
| 2006-10-04 | 199,000 | 203,000 | 190,000 | 195,000 | 737 | 1,950 |
| 2006-10-03 | 190,000 | 206,000 | 188,000 | 199,000 | 2,669 | 1,990 |
| 2006-10-02 | 191,000 | 192,000 | 187,000 | 190,000 | 581 | 1,900 |
| 2006-09-29 | 186,000 | 190,000 | 184,000 | 190,000 | 1,308 | 1,900 |
| 2006-09-28 | 177,000 | 187,000 | 177,000 | 186,000 | 1,036 | 1,860 |
| 2006-09-27 | 174,000 | 179,000 | 174,000 | 178,000 | 922 | 1,780 |
| 2006-09-26 | 179,000 | 180,000 | 171,000 | 174,000 | 1,021 | 1,740 |
| 2006-09-25 | 177,000 | 180,000 | 176,000 | 177,000 | 843 | 1,770 |
| 2006-09-22 | 183,000 | 185,000 | 177,000 | 177,000 | 1,074 | 1,770 |
| 2006-09-21 | 179,000 | 188,000 | 177,000 | 187,000 | 2,736 | 1,870 |
| 2006-09-20 | 170,000 | 173,000 | 167,000 | 173,000 | 373 | 1,730 |
| 2006-09-19 | 174,000 | 177,000 | 171,000 | 171,000 | 533 | 1,710 |
| 2006-09-15 | 173,000 | 175,000 | 170,000 | 171,000 | 566 | 1,710 |
| 2006-09-14 | 179,000 | 183,000 | 170,000 | 175,000 | 501 | 1,750 |
| 2006-09-13 | 187,000 | 189,000 | 181,000 | 182,000 | 753 | 1,820 |
| 2006-09-12 | 187,000 | 190,000 | 183,000 | 186,000 | 523 | 1,860 |
| 2006-09-11 | 191,000 | 194,000 | 189,000 | 189,000 | 984 | 1,890 |
| 2006-09-08 | 187,000 | 189,000 | 184,000 | 188,000 | 809 | 1,880 |
| 2006-09-07 | 187,000 | 189,000 | 185,000 | 189,000 | 912 | 1,890 |
| 2006-09-06 | 179,000 | 191,000 | 177,000 | 189,000 | 2,483 | 1,890 |
| 2006-09-05 | 175,000 | 179,000 | 173,000 | 178,000 | 401 | 1,780 |
| 2006-09-04 | 173,000 | 175,000 | 170,000 | 175,000 | 350 | 1,750 |
| 2006-09-01 | 168,000 | 170,000 | 164,000 | 170,000 | 373 | 1,700 |
| 2006-08-31 | 167,000 | 170,000 | 162,000 | 168,000 | 602 | 1,680 |
| 2006-08-30 | 171,000 | 173,000 | 168,000 | 168,000 | 299 | 1,680 |
| 2006-08-29 | 170,000 | 171,000 | 166,000 | 170,000 | 525 | 1,700 |
| 2006-08-28 | 172,000 | 172,000 | 166,000 | 169,000 | 493 | 1,690 |
| 2006-08-25 | 177,000 | 177,000 | 172,000 | 172,000 | 428 | 1,720 |
| 2006-08-24 | 176,000 | 178,000 | 175,000 | 176,000 | 225 | 1,760 |
| 2006-08-23 | 177,000 | 178,000 | 176,000 | 177,000 | 294 | 1,770 |
| 2006-08-22 | 175,000 | 179,000 | 175,000 | 178,000 | 415 | 1,780 |
| 2006-08-21 | 180,000 | 180,000 | 177,000 | 177,000 | 451 | 1,770 |
| 2006-08-18 | 177,000 | 180,000 | 175,000 | 179,000 | 507 | 1,790 |
| 2006-08-17 | 178,000 | 180,000 | 176,000 | 177,000 | 465 | 1,770 |
| 2006-08-16 | 178,000 | 181,000 | 173,000 | 176,000 | 604 | 1,760 |
| 2006-08-15 | 177,000 | 178,000 | 174,000 | 176,000 | 387 | 1,760 |
| 2006-08-14 | 173,000 | 178,000 | 173,000 | 177,000 | 564 | 1,770 |
| 2006-08-11 | 169,000 | 178,000 | 169,000 | 178,000 | 1,947 | 1,780 |
| 2006-08-10 | 160,000 | 167,000 | 158,000 | 166,000 | 657 | 1,660 |
| 2006-08-09 | 156,000 | 161,000 | 154,000 | 160,000 | 306 | 1,600 |
| 2006-08-08 | 155,000 | 159,000 | 153,000 | 158,000 | 493 | 1,580 |
| 2006-08-07 | 164,000 | 165,000 | 158,000 | 158,000 | 682 | 1,580 |
| 2006-08-04 | 167,000 | 167,000 | 162,000 | 166,000 | 789 | 1,660 |
| 2006-08-03 | 165,000 | 169,000 | 159,000 | 165,000 | 1,099 | 1,650 |
| 2006-08-02 | 154,000 | 163,000 | 154,000 | 162,000 | 1,221 | 1,620 |
| 2006-08-01 | 155,000 | 162,000 | 153,000 | 155,000 | 1,552 | 1,550 |
| 2006-07-31 | 154,000 | 159,000 | 152,000 | 157,000 | 1,841 | 1,570 |
| 2006-07-28 | 138,000 | 152,000 | 136,000 | 150,000 | 3,312 | 1,500 |
| 2006-07-27 | 127,000 | 136,000 | 126,000 | 132,000 | 1,830 | 1,320 |
| 2006-07-26 | 138,000 | 142,000 | 129,000 | 131,000 | 1,727 | 1,310 |
| 2006-07-25 | 149,000 | 150,000 | 137,000 | 138,000 | 1,599 | 1,380 |
| 2006-07-24 | 149,000 | 150,000 | 141,000 | 145,000 | 2,067 | 1,450 |
| 2006-07-21 | 148,000 | 154,000 | 147,000 | 151,000 | 1,966 | 1,510 |
| 2006-07-20 | 159,000 | 163,000 | 157,000 | 160,000 | 2,137 | 1,600 |
| 2006-07-19 | 157,000 | 164,000 | 150,000 | 152,000 | 1,600 | 1,520 |
| 2006-07-18 | 164,000 | 164,000 | 156,000 | 159,000 | 1,883 | 1,590 |
| 2006-07-14 | 171,000 | 176,000 | 168,000 | 170,000 | 1,248 | 1,700 |
| 2006-07-13 | 172,000 | 183,000 | 172,000 | 177,000 | 902 | 1,770 |
| 2006-07-12 | 179,000 | 180,000 | 173,000 | 175,000 | 905 | 1,750 |
| 2006-07-11 | 186,000 | 187,000 | 178,000 | 180,000 | 1,715 | 1,800 |
| 2006-07-10 | 186,000 | 190,000 | 183,000 | 188,000 | 1,256 | 1,880 |
| 2006-07-07 | 201,000 | 201,000 | 192,000 | 192,000 | 1,121 | 1,920 |
| 2006-07-06 | 196,000 | 199,000 | 195,000 | 197,000 | 729 | 1,970 |
| 2006-07-05 | 196,000 | 199,000 | 194,000 | 196,000 | 1,109 | 1,960 |
| 2006-07-04 | 199,000 | 202,000 | 197,000 | 200,000 | 1,747 | 2,000 |
| 2006-07-03 | 193,000 | 199,000 | 192,000 | 198,000 | 1,264 | 1,980 |
| 2006-06-30 | 194,000 | 196,000 | 191,000 | 191,000 | 744 | 1,910 |
| 2006-06-29 | 192,000 | 193,000 | 191,000 | 191,000 | 454 | 1,910 |
| 2006-06-28 | 191,000 | 193,000 | 189,000 | 191,000 | 506 | 1,910 |
| 2006-06-27 | 195,000 | 197,000 | 191,000 | 192,000 | 1,117 | 1,920 |
| 2006-06-26 | 190,000 | 193,000 | 189,000 | 193,000 | 843 | 1,930 |
| 2006-06-23 | 192,000 | 195,000 | 189,000 | 193,000 | 1,227 | 1,930 |
| 2006-06-22 | 200,000 | 201,000 | 193,000 | 197,000 | 1,312 | 1,970 |
| 2006-06-21 | 203,000 | 204,000 | 193,000 | 195,000 | 1,158 | 1,950 |
| 2006-06-20 | 211,000 | 214,000 | 201,000 | 201,000 | 817 | 2,010 |
| 2006-06-19 | 212,000 | 217,000 | 211,000 | 212,000 | 585 | 2,120 |
| 2006-06-16 | 225,000 | 226,000 | 214,000 | 216,000 | 1,375 | 2,160 |
| 2006-06-15 | 215,000 | 218,000 | 210,000 | 218,000 | 1,090 | 2,180 |
| 2006-06-14 | 203,000 | 216,000 | 203,000 | 210,000 | 682 | 2,100 |
| 2006-06-13 | 209,000 | 216,000 | 208,000 | 209,000 | 991 | 2,090 |
| 2006-06-12 | 201,000 | 219,000 | 197,000 | 213,000 | 2,150 | 2,130 |
| 2006-06-09 | 190,000 | 204,000 | 188,000 | 202,000 | 908 | 2,020 |
| 2006-06-08 | 185,000 | 190,000 | 184,000 | 186,000 | 1,062 | 1,860 |
| 2006-06-07 | 196,000 | 201,000 | 192,000 | 194,000 | 1,257 | 1,940 |
| 2006-06-06 | 197,000 | 204,000 | 197,000 | 197,000 | 673 | 1,970 |
| 2006-06-05 | 190,000 | 211,000 | 190,000 | 204,000 | 1,529 | 2,040 |
| 2006-06-02 | 190,000 | 197,000 | 180,000 | 193,000 | 2,288 | 1,930 |
| 2006-06-01 | 212,000 | 218,000 | 192,000 | 193,000 | 1,582 | 1,930 |
| 2006-05-31 | 208,000 | 214,000 | 200,000 | 208,000 | 1,469 | 2,080 |
| 2006-05-30 | 217,000 | 218,000 | 211,000 | 212,000 | 674 | 2,120 |
| 2006-05-29 | 225,000 | 227,000 | 221,000 | 221,000 | 626 | 2,210 |
| 2006-05-26 | 228,000 | 231,000 | 222,000 | 222,000 | 882 | 2,220 |
| 2006-05-25 | 225,000 | 230,000 | 224,000 | 228,000 | 669 | 2,280 |
| 2006-05-24 | 221,000 | 225,000 | 218,000 | 225,000 | 591 | 2,250 |
| 2006-05-23 | 220,000 | 224,000 | 217,000 | 219,000 | 296 | 2,190 |
| 2006-05-22 | 229,000 | 231,000 | 222,000 | 224,000 | 476 | 2,240 |
| 2006-05-19 | 218,000 | 226,000 | 217,000 | 225,000 | 399 | 2,250 |
| 2006-05-18 | 207,000 | 225,000 | 204,000 | 222,000 | 1,414 | 2,220 |
| 2006-05-17 | 217,000 | 220,000 | 210,000 | 215,000 | 2,165 | 2,150 |
| 2006-05-16 | 222,000 | 228,000 | 209,000 | 217,000 | 3,055 | 2,170 |
| 2006-05-15 | 224,000 | 227,000 | 218,000 | 221,000 | 1,898 | 2,210 |
| 2006-05-12 | 223,000 | 234,000 | 223,000 | 228,000 | 2,251 | 2,280 |
| 2006-05-11 | 241,000 | 245,000 | 227,000 | 231,000 | 1,112 | 2,310 |
| 2006-05-10 | 247,000 | 247,000 | 243,000 | 243,000 | 911 | 2,430 |
| 2006-05-09 | 248,000 | 251,000 | 245,000 | 246,000 | 1,689 | 2,460 |
| 2006-05-08 | 242,000 | 251,000 | 240,000 | 249,000 | 1,754 | 2,490 |
| 2006-05-02 | 236,000 | 238,000 | 233,000 | 237,000 | 562 | 2,370 |
| 2006-05-01 | 236,000 | 240,000 | 232,000 | 238,000 | 863 | 2,380 |
| 2006-04-28 | 233,000 | 236,000 | 228,000 | 236,000 | 984 | 2,360 |
| 2006-04-27 | 233,000 | 237,000 | 230,000 | 234,000 | 1,192 | 2,340 |
| 2006-04-26 | 228,000 | 230,000 | 224,000 | 228,000 | 910 | 2,280 |
| 2006-04-25 | 224,000 | 233,000 | 224,000 | 230,000 | 1,278 | 2,300 |
| 2006-04-24 | 234,000 | 234,000 | 224,000 | 224,000 | 1,532 | 2,240 |
| 2006-04-21 | 234,000 | 240,000 | 227,000 | 238,000 | 2,042 | 2,380 |
| 2006-04-20 | 247,000 | 248,000 | 231,000 | 235,000 | 2,022 | 2,350 |
| 2006-04-19 | 251,000 | 253,000 | 245,000 | 249,000 | 1,792 | 2,490 |
| 2006-04-18 | 240,000 | 252,000 | 239,000 | 247,000 | 2,442 | 2,470 |
| 2006-04-17 | 263,000 | 264,000 | 243,000 | 244,000 | 3,838 | 2,440 |
| 2006-04-14 | 258,000 | 260,000 | 255,000 | 258,000 | 977 | 2,580 |
| 2006-04-13 | 258,000 | 259,000 | 254,000 | 257,000 | 1,236 | 2,570 |
| 2006-04-12 | 252,000 | 262,000 | 250,000 | 261,000 | 2,807 | 2,610 |
| 2006-04-11 | 252,000 | 254,000 | 246,000 | 254,000 | 1,243 | 2,540 |
| 2006-04-10 | 245,000 | 251,000 | 242,000 | 250,000 | 875 | 2,500 |
| 2006-04-07 | 245,000 | 247,000 | 243,000 | 247,000 | 698 | 2,470 |
| 2006-04-06 | 240,000 | 245,000 | 239,000 | 244,000 | 885 | 2,440 |
| 2006-04-05 | 250,000 | 256,000 | 235,000 | 239,000 | 2,384 | 2,390 |
| 2006-04-04 | 242,000 | 256,000 | 241,000 | 251,000 | 4,049 | 2,510 |
| 2006-04-03 | 241,000 | 243,000 | 237,000 | 242,000 | 1,285 | 2,420 |
| 2006-03-31 | 239,000 | 239,000 | 235,000 | 238,000 | 607 | 2,380 |
| 2006-03-30 | 237,000 | 242,000 | 234,000 | 240,000 | 1,356 | 2,400 |
| 2006-03-29 | 226,000 | 235,000 | 226,000 | 233,000 | 425 | 2,330 |
| 2006-03-28 | 226,000 | 231,000 | 223,000 | 229,000 | 1,073 | 2,290 |
| 2006-03-27 | 235,000 | 235,000 | 228,000 | 229,000 | 454 | 2,290 |
| 2006-03-24 | 232,000 | 239,000 | 231,000 | 234,000 | 1,646 | 2,340 |
| 2006-03-23 | 233,000 | 236,000 | 230,000 | 233,000 | 1,027 | 2,330 |
| 2006-03-22 | 231,000 | 234,000 | 230,000 | 232,000 | 559 | 2,320 |
| 2006-03-20 | 230,000 | 233,000 | 228,000 | 229,000 | 723 | 2,290 |
| 2006-03-17 | 228,000 | 235,000 | 224,000 | 234,000 | 1,739 | 2,340 |
| 2006-03-16 | 232,000 | 233,000 | 225,000 | 227,000 | 2,287 | 2,270 |
| 2006-03-15 | 234,000 | 235,000 | 229,000 | 234,000 | 1,215 | 2,340 |
| 2006-03-14 | 241,000 | 241,000 | 231,000 | 232,000 | 2,009 | 2,320 |
| 2006-03-13 | 239,000 | 243,000 | 237,000 | 242,000 | 2,143 | 2,420 |
| 2006-03-10 | 224,000 | 235,000 | 221,000 | 234,000 | 2,123 | 2,340 |
| 2006-03-09 | 223,000 | 227,000 | 220,000 | 223,000 | 1,418 | 2,230 |
| 2006-03-08 | 211,000 | 222,000 | 211,000 | 222,000 | 1,382 | 2,220 |
| 2006-03-07 | 216,000 | 218,000 | 211,000 | 216,000 | 1,700 | 2,160 |
| 2006-03-06 | 208,000 | 217,000 | 201,000 | 216,000 | 1,619 | 2,160 |
| 2006-03-03 | 202,000 | 209,000 | 198,000 | 204,000 | 2,541 | 2,040 |
| 2006-03-02 | 218,000 | 221,000 | 201,000 | 205,000 | 2,967 | 2,050 |
| 2006-03-01 | 213,000 | 220,000 | 213,000 | 216,000 | 1,771 | 2,160 |
| 2006-02-28 | 233,000 | 233,000 | 219,000 | 224,000 | 3,022 | 2,240 |
| 2006-02-27 | 236,000 | 239,000 | 231,000 | 234,000 | 2,677 | 2,340 |
| 2006-02-24 | 224,000 | 233,000 | 221,000 | 230,000 | 2,226 | 2,300 |
| 2006-02-23 | 228,000 | 234,000 | 225,000 | 226,000 | 2,474 | 2,260 |
| 2006-02-22 | 217,000 | 233,000 | 215,000 | 222,000 | 4,876 | 2,220 |
| 2006-02-21 | 209,000 | 223,000 | 203,000 | 223,000 | 5,413 | 2,230 |
| 2006-02-20 | 190,000 | 212,000 | 186,000 | 193,000 | 5,021 | 1,930 |
| 2006-02-17 | 220,000 | 229,000 | 189,000 | 200,000 | 5,025 | 2,000 |
| 2006-02-16 | 226,000 | 235,000 | 220,000 | 224,000 | 1,939 | 2,240 |
| 2006-02-15 | 240,000 | 247,000 | 226,000 | 230,000 | 2,211 | 2,300 |
| 2006-02-14 | 216,000 | 242,000 | 203,000 | 242,000 | 4,389 | 2,420 |
| 2006-02-13 | 246,000 | 246,000 | 220,000 | 224,000 | 3,564 | 2,240 |
| 2006-02-10 | 260,000 | 261,000 | 242,000 | 249,000 | 3,381 | 2,490 |
| 2006-02-09 | 275,000 | 277,000 | 260,000 | 264,000 | 2,203 | 2,640 |
| 2006-02-08 | 281,000 | 284,000 | 263,000 | 267,000 | 3,159 | 2,670 |
| 2006-02-07 | 262,000 | 283,000 | 261,000 | 279,000 | 7,711 | 2,790 |
| 2006-02-06 | 255,000 | 265,000 | 250,000 | 265,000 | 3,485 | 2,650 |
| 2006-02-03 | 244,000 | 253,000 | 241,000 | 253,000 | 2,172 | 2,530 |
| 2006-02-02 | 242,000 | 248,000 | 239,000 | 248,000 | 1,436 | 2,480 |
| 2006-02-01 | 242,000 | 247,000 | 240,000 | 242,000 | 1,537 | 2,420 |
| 2006-01-31 | 253,000 | 253,000 | 241,000 | 246,000 | 1,772 | 2,460 |
| 2006-01-30 | 258,000 | 259,000 | 249,000 | 250,000 | 2,505 | 2,500 |
| 2006-01-27 | 250,000 | 253,000 | 247,000 | 253,000 | 2,250 | 2,530 |
| 2006-01-26 | 250,000 | 252,000 | 244,000 | 245,000 | 2,268 | 2,450 |
| 2006-01-25 | 237,000 | 257,000 | 237,000 | 243,000 | 7,410 | 2,430 |
| 2006-01-24 | 228,000 | 245,000 | 219,000 | 241,000 | 6,272 | 2,410 |
| 2006-01-23 | 220,000 | 227,000 | 203,000 | 208,000 | 9,937 | 2,080 |
| 2006-01-20 | 265,000 | 265,000 | 218,000 | 218,000 | 6,538 | 2,180 |
| 2006-01-19 | 226,000 | 270,000 | 226,000 | 258,000 | 14,168 | 2,580 |
| 2006-01-18 | 254,000 | 258,000 | 230,000 | 230,000 | 3,665 | 2,300 |
| 2006-01-17 | 287,000 | 302,000 | 265,000 | 270,000 | 5,786 | 2,700 |
| 2006-01-16 | 308,000 | 314,000 | 300,000 | 305,000 | 5,867 | 3,050 |
| 2006-01-13 | 293,000 | 306,000 | 289,000 | 301,000 | 7,659 | 3,010 |
| 2006-01-12 | 287,000 | 296,000 | 281,000 | 296,000 | 4,214 | 2,960 |
| 2006-01-11 | 278,000 | 281,000 | 267,000 | 280,000 | 3,934 | 2,800 |
| 2006-01-10 | 282,000 | 283,000 | 277,000 | 277,000 | 1,181 | 2,770 |
| 2006-01-06 | 276,000 | 284,000 | 273,000 | 278,000 | 3,029 | 2,780 |
| 2006-01-05 | 271,000 | 284,000 | 268,000 | 274,000 | 3,489 | 2,740 |
| 2006-01-04 | 279,000 | 279,000 | 271,000 | 272,000 | 2,898 | 2,720 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
