8894 (株)REVOLUTION 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 | 228,000 | 238,000 | 228,000 | 236,000 | 820 | 23,600 |
| 2006-12-28 | 226,000 | 228,000 | 222,000 | 227,000 | 582 | 22,700 |
| 2006-12-27 | 228,000 | 228,000 | 221,000 | 222,000 | 399 | 22,200 |
| 2006-12-26 | 222,000 | 227,000 | 221,000 | 226,000 | 660 | 22,600 |
| 2006-12-25 | 224,000 | 225,000 | 218,000 | 224,000 | 1,094 | 22,400 |
| 2006-12-22 | 227,000 | 228,000 | 223,000 | 228,000 | 616 | 22,800 |
| 2006-12-21 | 227,000 | 231,000 | 226,000 | 230,000 | 580 | 23,000 |
| 2006-12-20 | 227,000 | 231,000 | 222,000 | 228,000 | 745 | 22,800 |
| 2006-12-19 | 231,000 | 232,000 | 224,000 | 225,000 | 893 | 22,500 |
| 2006-12-18 | 239,000 | 239,000 | 231,000 | 231,000 | 941 | 23,100 |
| 2006-12-15 | 245,000 | 245,000 | 236,000 | 236,000 | 1,584 | 23,600 |
| 2006-12-14 | 235,000 | 241,000 | 230,000 | 241,000 | 2,422 | 24,100 |
| 2006-12-13 | 220,000 | 228,000 | 219,000 | 228,000 | 1,283 | 22,800 |
| 2006-12-12 | 218,000 | 223,000 | 217,000 | 217,000 | 623 | 21,700 |
| 2006-12-11 | 218,000 | 223,000 | 216,000 | 216,000 | 623 | 21,600 |
| 2006-12-08 | 214,000 | 216,000 | 209,000 | 216,000 | 697 | 21,600 |
| 2006-12-07 | 215,000 | 217,000 | 210,000 | 211,000 | 614 | 21,100 |
| 2006-12-06 | 215,000 | 217,000 | 212,000 | 215,000 | 766 | 21,500 |
| 2006-12-05 | 223,000 | 224,000 | 217,000 | 217,000 | 713 | 21,700 |
| 2006-12-04 | 222,000 | 224,000 | 217,000 | 224,000 | 522 | 22,400 |
| 2006-12-01 | 220,000 | 223,000 | 218,000 | 219,000 | 743 | 21,900 |
| 2006-11-30 | 225,000 | 227,000 | 221,000 | 224,000 | 1,061 | 22,400 |
| 2006-11-29 | 210,000 | 218,000 | 210,000 | 218,000 | 1,022 | 21,800 |
| 2006-11-28 | 197,000 | 207,000 | 197,000 | 207,000 | 1,025 | 20,700 |
| 2006-11-27 | 195,000 | 205,000 | 193,000 | 205,000 | 670 | 20,500 |
| 2006-11-24 | 203,000 | 204,000 | 195,000 | 198,000 | 860 | 19,800 |
| 2006-11-22 | 201,000 | 207,000 | 200,000 | 207,000 | 743 | 20,700 |
| 2006-11-21 | 206,000 | 207,000 | 195,000 | 200,000 | 1,221 | 20,000 |
| 2006-11-20 | 219,000 | 221,000 | 208,000 | 210,000 | 603 | 21,000 |
| 2006-11-17 | 223,000 | 226,000 | 219,000 | 226,000 | 611 | 22,600 |
| 2006-11-16 | 223,000 | 227,000 | 222,000 | 224,000 | 546 | 22,400 |
| 2006-11-15 | 236,000 | 236,000 | 223,000 | 224,000 | 492 | 22,400 |
| 2006-11-14 | 220,000 | 238,000 | 220,000 | 236,000 | 983 | 23,600 |
| 2006-11-13 | 222,000 | 223,000 | 216,000 | 220,000 | 410 | 22,000 |
| 2006-11-10 | 230,000 | 233,000 | 224,000 | 228,000 | 665 | 22,800 |
| 2006-11-09 | 226,000 | 237,000 | 225,000 | 235,000 | 618 | 23,500 |
| 2006-11-08 | 242,000 | 242,000 | 232,000 | 234,000 | 832 | 23,400 |
| 2006-11-07 | 251,000 | 252,000 | 242,000 | 243,000 | 691 | 24,300 |
| 2006-11-06 | 257,000 | 257,000 | 252,000 | 252,000 | 505 | 25,200 |
| 2006-11-02 | 260,000 | 261,000 | 253,000 | 257,000 | 534 | 25,700 |
| 2006-11-01 | 258,000 | 265,000 | 258,000 | 259,000 | 584 | 25,900 |
| 2006-10-31 | 256,000 | 264,000 | 255,000 | 264,000 | 456 | 26,400 |
| 2006-10-30 | 251,000 | 261,000 | 248,000 | 254,000 | 335 | 25,400 |
| 2006-10-27 | 256,000 | 257,000 | 252,000 | 254,000 | 201 | 25,400 |
| 2006-10-26 | 260,000 | 260,000 | 256,000 | 256,000 | 147 | 25,600 |
| 2006-10-25 | 261,000 | 261,000 | 256,000 | 259,000 | 297 | 25,900 |
| 2006-10-24 | 257,000 | 263,000 | 257,000 | 258,000 | 721 | 25,800 |
| 2006-10-23 | 247,000 | 253,000 | 246,000 | 253,000 | 452 | 25,300 |
| 2006-10-20 | 252,000 | 254,000 | 248,000 | 248,000 | 480 | 24,800 |
| 2006-10-19 | 255,000 | 261,000 | 253,000 | 254,000 | 556 | 25,400 |
| 2006-10-18 | 255,000 | 256,000 | 247,000 | 253,000 | 832 | 25,300 |
| 2006-10-17 | 269,000 | 270,000 | 255,000 | 261,000 | 858 | 26,100 |
| 2006-10-16 | 259,000 | 264,000 | 256,000 | 263,000 | 397 | 26,300 |
| 2006-10-13 | 242,000 | 252,000 | 241,000 | 252,000 | 444 | 25,200 |
| 2006-10-12 | 231,000 | 248,000 | 231,000 | 238,000 | 615 | 23,800 |
| 2006-10-11 | 251,000 | 255,000 | 240,000 | 242,000 | 767 | 24,200 |
| 2006-10-10 | 250,000 | 261,000 | 250,000 | 257,000 | 583 | 25,700 |
| 2006-10-06 | 259,000 | 265,000 | 259,000 | 260,000 | 465 | 26,000 |
| 2006-10-05 | 270,000 | 271,000 | 266,000 | 266,000 | 257 | 26,600 |
| 2006-10-04 | 273,000 | 273,000 | 268,000 | 271,000 | 441 | 27,100 |
| 2006-10-03 | 274,000 | 274,000 | 270,000 | 274,000 | 243 | 27,400 |
| 2006-10-02 | 270,000 | 275,000 | 270,000 | 275,000 | 213 | 27,500 |
| 2006-09-29 | 273,000 | 274,000 | 267,000 | 272,000 | 277 | 27,200 |
| 2006-09-28 | 265,000 | 271,000 | 264,000 | 271,000 | 536 | 27,100 |
| 2006-09-27 | 266,000 | 267,000 | 260,000 | 265,000 | 314 | 26,500 |
| 2006-09-26 | 265,000 | 271,000 | 260,000 | 265,000 | 377 | 26,500 |
| 2006-09-25 | 253,000 | 266,000 | 249,000 | 265,000 | 577 | 26,500 |
| 2006-09-22 | 250,000 | 257,000 | 249,000 | 253,000 | 218 | 25,300 |
| 2006-09-21 | 255,000 | 256,000 | 243,000 | 255,000 | 267 | 25,500 |
| 2006-09-20 | 258,000 | 262,000 | 241,000 | 250,000 | 345 | 25,000 |
| 2006-09-19 | 270,000 | 272,000 | 256,000 | 256,000 | 278 | 25,600 |
| 2006-09-15 | 263,000 | 269,000 | 260,000 | 266,000 | 284 | 26,600 |
| 2006-09-14 | 262,000 | 271,000 | 262,000 | 263,000 | 285 | 26,300 |
| 2006-09-13 | 277,000 | 277,000 | 263,000 | 263,000 | 379 | 26,300 |
| 2006-09-12 | 278,000 | 282,000 | 272,000 | 275,000 | 285 | 27,500 |
| 2006-09-11 | 289,000 | 292,000 | 281,000 | 281,000 | 245 | 28,100 |
| 2006-09-08 | 290,000 | 291,000 | 286,000 | 290,000 | 214 | 29,000 |
| 2006-09-07 | 290,000 | 294,000 | 287,000 | 292,000 | 518 | 29,200 |
| 2006-09-06 | 288,000 | 295,000 | 284,000 | 295,000 | 757 | 29,500 |
| 2006-09-05 | 285,000 | 288,000 | 280,000 | 288,000 | 404 | 28,800 |
| 2006-09-04 | 275,000 | 285,000 | 275,000 | 284,000 | 453 | 28,400 |
| 2006-09-01 | 273,000 | 277,000 | 269,000 | 276,000 | 174 | 27,600 |
| 2006-08-31 | 270,000 | 273,000 | 267,000 | 273,000 | 301 | 27,300 |
| 2006-08-30 | 273,000 | 275,000 | 264,000 | 268,000 | 338 | 26,800 |
| 2006-08-29 | 276,000 | 282,000 | 274,000 | 277,000 | 403 | 27,700 |
| 2006-08-28 | 280,000 | 281,000 | 265,000 | 274,000 | 618 | 27,400 |
| 2006-08-25 | 290,000 | 290,000 | 283,000 | 288,000 | 726 | 28,800 |
| 2006-08-24 | 293,000 | 296,000 | 291,000 | 291,000 | 295 | 29,100 |
| 2006-08-23 | 299,000 | 300,000 | 291,000 | 294,000 | 497 | 29,400 |
| 2006-08-22 | 297,000 | 301,000 | 297,000 | 301,000 | 558 | 30,100 |
| 2006-08-21 | 296,000 | 305,000 | 296,000 | 300,000 | 856 | 30,000 |
| 2006-08-18 | 288,000 | 300,000 | 285,000 | 297,000 | 698 | 29,700 |
| 2006-08-17 | 295,000 | 298,000 | 290,000 | 292,000 | 1,048 | 29,200 |
| 2006-08-16 | 286,000 | 293,000 | 283,000 | 288,000 | 748 | 28,800 |
| 2006-08-15 | 280,000 | 283,000 | 278,000 | 282,000 | 540 | 28,200 |
| 2006-08-14 | 264,000 | 284,000 | 263,000 | 283,000 | 1,154 | 28,300 |
| 2006-08-11 | 262,000 | 263,000 | 260,000 | 263,000 | 359 | 26,300 |
| 2006-08-10 | 253,000 | 261,000 | 253,000 | 260,000 | 371 | 26,000 |
| 2006-08-09 | 252,000 | 260,000 | 250,000 | 260,000 | 358 | 26,000 |
| 2006-08-08 | 250,000 | 254,000 | 245,000 | 251,000 | 533 | 25,100 |
| 2006-08-07 | 265,000 | 265,000 | 250,000 | 250,000 | 630 | 25,000 |
| 2006-08-04 | 265,000 | 268,000 | 259,000 | 268,000 | 587 | 26,800 |
| 2006-08-03 | 266,000 | 270,000 | 255,000 | 262,000 | 1,530 | 26,200 |
| 2006-08-02 | 239,000 | 251,000 | 236,000 | 250,000 | 996 | 25,000 |
| 2006-08-01 | 227,000 | 242,000 | 227,000 | 236,000 | 977 | 23,600 |
| 2006-07-31 | 228,000 | 234,000 | 227,000 | 232,000 | 1,286 | 23,200 |
| 2006-07-28 | 207,000 | 229,000 | 207,000 | 226,000 | 1,690 | 22,600 |
| 2006-07-27 | 199,000 | 223,000 | 198,000 | 210,000 | 1,709 | 21,000 |
| 2006-07-26 | 227,000 | 235,000 | 201,000 | 215,000 | 2,120 | 21,500 |
| 2006-07-25 | 242,000 | 246,000 | 233,000 | 235,000 | 593 | 23,500 |
| 2006-07-24 | 246,000 | 250,000 | 236,000 | 239,000 | 438 | 23,900 |
| 2006-07-21 | 251,000 | 258,000 | 246,000 | 254,000 | 257 | 25,400 |
| 2006-07-20 | 268,000 | 268,000 | 257,000 | 262,000 | 378 | 26,200 |
| 2006-07-19 | 244,000 | 251,000 | 225,000 | 248,000 | 930 | 24,800 |
| 2006-07-18 | 275,000 | 275,000 | 244,000 | 244,000 | 1,044 | 24,400 |
| 2006-07-14 | 280,000 | 289,000 | 279,000 | 283,000 | 264 | 28,300 |
| 2006-07-13 | 292,000 | 303,000 | 286,000 | 286,000 | 510 | 28,600 |
| 2006-07-12 | 306,000 | 306,000 | 295,000 | 298,000 | 489 | 29,800 |
| 2006-07-11 | 321,000 | 322,000 | 304,000 | 306,000 | 335 | 30,600 |
| 2006-07-10 | 315,000 | 320,000 | 303,000 | 320,000 | 365 | 32,000 |
| 2006-07-07 | 323,000 | 326,000 | 316,000 | 316,000 | 438 | 31,600 |
| 2006-07-06 | 323,000 | 325,000 | 321,000 | 321,000 | 304 | 32,100 |
| 2006-07-05 | 328,000 | 328,000 | 320,000 | 323,000 | 558 | 32,300 |
| 2006-07-04 | 332,000 | 333,000 | 328,000 | 329,000 | 362 | 32,900 |
| 2006-07-03 | 330,000 | 332,000 | 326,000 | 328,000 | 639 | 32,800 |
| 2006-06-30 | 335,000 | 335,000 | 327,000 | 329,000 | 1,117 | 32,900 |
| 2006-06-29 | 314,000 | 327,000 | 311,000 | 327,000 | 766 | 32,700 |
| 2006-06-28 | 311,000 | 312,000 | 307,000 | 309,000 | 515 | 30,900 |
| 2006-06-27 | 298,000 | 316,000 | 298,000 | 315,000 | 875 | 31,500 |
| 2006-06-26 | 299,000 | 300,000 | 297,000 | 298,000 | 230 | 29,800 |
| 2006-06-23 | 300,000 | 300,000 | 297,000 | 299,000 | 262 | 29,900 |
| 2006-06-22 | 299,000 | 300,000 | 297,000 | 297,000 | 376 | 29,700 |
| 2006-06-21 | 300,000 | 301,000 | 295,000 | 297,000 | 409 | 29,700 |
| 2006-06-20 | 302,000 | 303,000 | 296,000 | 300,000 | 430 | 30,000 |
| 2006-06-19 | 305,000 | 306,000 | 296,000 | 302,000 | 800 | 30,200 |
| 2006-06-16 | 318,000 | 318,000 | 303,000 | 304,000 | 968 | 30,400 |
| 2006-06-15 | 308,000 | 308,000 | 296,000 | 302,000 | 728 | 30,200 |
| 2006-06-14 | 281,000 | 295,000 | 281,000 | 291,000 | 537 | 29,100 |
| 2006-06-13 | 292,000 | 296,000 | 279,000 | 281,000 | 605 | 28,100 |
| 2006-06-12 | 289,000 | 297,000 | 284,000 | 294,000 | 925 | 29,400 |
| 2006-06-09 | 283,000 | 289,000 | 274,000 | 286,000 | 826 | 28,600 |
| 2006-06-08 | 284,000 | 290,000 | 263,000 | 275,000 | 871 | 27,500 |
| 2006-06-07 | 297,000 | 305,000 | 281,000 | 285,000 | 843 | 28,500 |
| 2006-06-06 | 300,000 | 318,000 | 295,000 | 301,000 | 1,011 | 30,100 |
| 2006-06-05 | 297,000 | 309,000 | 288,000 | 308,000 | 1,472 | 30,800 |
| 2006-06-02 | 269,000 | 300,000 | 237,000 | 295,000 | 3,267 | 29,500 |
| 2006-06-01 | 320,000 | 327,000 | 276,000 | 277,000 | 1,679 | 27,700 |
| 2006-05-31 | 319,000 | 330,000 | 317,000 | 318,000 | 793 | 31,800 |
| 2006-05-30 | 340,000 | 344,000 | 333,000 | 338,000 | 404 | 33,800 |
| 2006-05-29 | 350,000 | 352,000 | 333,000 | 350,000 | 720 | 35,000 |
| 2006-05-26 | 361,000 | 362,000 | 349,000 | 349,000 | 400 | 34,900 |
| 2006-05-25 | 364,000 | 364,000 | 352,000 | 355,000 | 231 | 35,500 |
| 2006-05-24 | 350,000 | 365,000 | 345,000 | 364,000 | 558 | 36,400 |
| 2006-05-23 | 360,000 | 368,000 | 338,000 | 343,000 | 807 | 34,300 |
| 2006-05-22 | 388,000 | 388,000 | 371,000 | 371,000 | 418 | 37,100 |
| 2006-05-19 | 372,000 | 379,000 | 369,000 | 379,000 | 214 | 37,900 |
| 2006-05-18 | 358,000 | 375,000 | 356,000 | 374,000 | 498 | 37,400 |
| 2006-05-17 | 372,000 | 379,000 | 360,000 | 376,000 | 896 | 37,600 |
| 2006-05-16 | 392,000 | 393,000 | 358,000 | 376,000 | 1,881 | 37,600 |
| 2006-05-15 | 392,000 | 398,000 | 391,000 | 395,000 | 776 | 39,500 |
| 2006-05-12 | 401,000 | 406,000 | 399,000 | 402,000 | 697 | 40,200 |
| 2006-05-11 | 416,000 | 418,000 | 408,000 | 410,000 | 381 | 41,000 |
| 2006-05-10 | 420,000 | 422,000 | 416,000 | 418,000 | 355 | 41,800 |
| 2006-05-09 | 422,000 | 426,000 | 419,000 | 422,000 | 457 | 42,200 |
| 2006-05-08 | 421,000 | 426,000 | 418,000 | 425,000 | 471 | 42,500 |
| 2006-05-02 | 406,000 | 419,000 | 405,000 | 414,000 | 340 | 41,400 |
| 2006-05-01 | 412,000 | 415,000 | 405,000 | 409,000 | 271 | 40,900 |
| 2006-04-28 | 414,000 | 416,000 | 409,000 | 415,000 | 470 | 41,500 |
| 2006-04-27 | 425,000 | 425,000 | 413,000 | 417,000 | 671 | 41,700 |
| 2006-04-26 | 430,000 | 432,000 | 418,000 | 421,000 | 528 | 42,100 |
| 2006-04-25 | 434,000 | 440,000 | 428,000 | 435,000 | 1,094 | 43,500 |
| 2006-04-24 | 408,000 | 426,000 | 408,000 | 424,000 | 723 | 42,400 |
| 2006-04-21 | 428,000 | 434,000 | 417,000 | 420,000 | 745 | 42,000 |
| 2006-04-20 | 440,000 | 445,000 | 430,000 | 433,000 | 835 | 43,300 |
| 2006-04-19 | 433,000 | 451,000 | 428,000 | 446,000 | 1,464 | 44,600 |
| 2006-04-18 | 411,000 | 425,000 | 407,000 | 424,000 | 544 | 42,400 |
| 2006-04-17 | 438,000 | 438,000 | 400,000 | 420,000 | 823 | 42,000 |
| 2006-04-14 | 435,000 | 436,000 | 428,000 | 430,000 | 506 | 43,000 |
| 2006-04-13 | 432,000 | 444,000 | 430,000 | 435,000 | 685 | 43,500 |
| 2006-04-12 | 437,000 | 438,000 | 431,000 | 432,000 | 990 | 43,200 |
| 2006-04-11 | 419,000 | 442,000 | 416,000 | 437,000 | 2,400 | 43,700 |
| 2006-04-10 | 419,000 | 419,000 | 413,000 | 417,000 | 413 | 41,700 |
| 2006-04-07 | 419,000 | 422,000 | 416,000 | 420,000 | 814 | 42,000 |
| 2006-04-06 | 410,000 | 424,000 | 410,000 | 417,000 | 769 | 41,700 |
| 2006-04-05 | 419,000 | 420,000 | 408,000 | 413,000 | 891 | 41,300 |
| 2006-04-04 | 421,000 | 421,000 | 416,000 | 419,000 | 1,201 | 41,900 |
| 2006-04-03 | 400,000 | 426,000 | 398,000 | 420,000 | 2,171 | 42,000 |
| 2006-03-31 | 386,000 | 399,000 | 379,000 | 395,000 | 887 | 39,500 |
| 2006-03-30 | 386,000 | 393,000 | 375,000 | 384,000 | 2,254 | 38,400 |
| 2006-03-29 | 367,000 | 373,000 | 363,000 | 371,000 | 795 | 37,100 |
| 2006-03-28 | 358,000 | 368,000 | 354,000 | 362,000 | 421 | 36,200 |
| 2006-03-27 | 347,000 | 365,000 | 346,000 | 362,000 | 975 | 36,200 |
| 2006-03-24 | 346,000 | 352,000 | 345,000 | 346,000 | 147 | 34,600 |
| 2006-03-23 | 352,000 | 355,000 | 348,000 | 349,000 | 168 | 34,900 |
| 2006-03-22 | 355,000 | 356,000 | 350,000 | 351,000 | 187 | 35,100 |
| 2006-03-20 | 350,000 | 356,000 | 350,000 | 354,000 | 306 | 35,400 |
| 2006-03-17 | 339,000 | 350,000 | 339,000 | 348,000 | 163 | 34,800 |
| 2006-03-16 | 350,000 | 350,000 | 336,000 | 342,000 | 229 | 34,200 |
| 2006-03-15 | 351,000 | 354,000 | 342,000 | 347,000 | 178 | 34,700 |
| 2006-03-14 | 358,000 | 358,000 | 346,000 | 350,000 | 347 | 35,000 |
| 2006-03-13 | 361,000 | 366,000 | 352,000 | 356,000 | 434 | 35,600 |
| 2006-03-10 | 339,000 | 354,000 | 335,000 | 351,000 | 520 | 35,100 |
| 2006-03-09 | 331,000 | 341,000 | 331,000 | 339,000 | 409 | 33,900 |
| 2006-03-08 | 327,000 | 335,000 | 326,000 | 329,000 | 307 | 32,900 |
| 2006-03-07 | 349,000 | 349,000 | 331,000 | 332,000 | 437 | 33,200 |
| 2006-03-06 | 340,000 | 345,000 | 332,000 | 345,000 | 511 | 34,500 |
| 2006-03-03 | 326,000 | 339,000 | 326,000 | 339,000 | 534 | 33,900 |
| 2006-03-02 | 357,000 | 358,000 | 335,000 | 339,000 | 401 | 33,900 |
| 2006-03-01 | 340,000 | 355,000 | 339,000 | 349,000 | 378 | 34,900 |
| 2006-02-28 | 367,000 | 369,000 | 349,000 | 360,000 | 311 | 36,000 |
| 2006-02-27 | 378,000 | 386,000 | 370,000 | 371,000 | 466 | 37,100 |
| 2006-02-24 | 370,000 | 379,000 | 363,000 | 378,000 | 548 | 37,800 |
| 2006-02-23 | 366,000 | 375,000 | 366,000 | 375,000 | 604 | 37,500 |
| 2006-02-22 | 353,000 | 372,000 | 347,000 | 359,000 | 1,108 | 35,900 |
| 2006-02-21 | 316,000 | 360,000 | 316,000 | 354,000 | 2,104 | 35,400 |
| 2006-02-20 | 350,000 | 353,000 | 321,000 | 321,000 | 2,162 | 32,100 |
| 2006-02-17 | 403,000 | 408,000 | 369,000 | 371,000 | 1,191 | 37,100 |
| 2006-02-16 | 414,000 | 424,000 | 403,000 | 412,000 | 738 | 41,200 |
| 2006-02-15 | 430,000 | 433,000 | 415,000 | 424,000 | 1,701 | 42,400 |
| 2006-02-14 | 386,000 | 425,000 | 349,000 | 418,000 | 1,571 | 41,800 |
| 2006-02-13 | 434,000 | 438,000 | 389,000 | 390,000 | 1,617 | 39,000 |
| 2006-02-10 | 454,000 | 468,000 | 416,000 | 439,000 | 3,059 | 43,900 |
| 2006-02-09 | 418,000 | 444,000 | 415,000 | 444,000 | 1,844 | 44,400 |
| 2006-02-08 | 414,000 | 420,000 | 408,000 | 411,000 | 1,083 | 41,100 |
| 2006-02-07 | 409,000 | 410,000 | 405,000 | 409,000 | 442 | 40,900 |
| 2006-02-06 | 397,000 | 409,000 | 389,000 | 409,000 | 669 | 40,900 |
| 2006-02-03 | 384,000 | 390,000 | 381,000 | 387,000 | 340 | 38,700 |
| 2006-02-02 | 383,000 | 388,000 | 381,000 | 384,000 | 500 | 38,400 |
| 2006-02-01 | 391,000 | 391,000 | 375,000 | 376,000 | 783 | 37,600 |
| 2006-01-31 | 395,000 | 399,000 | 392,000 | 394,000 | 458 | 39,400 |
| 2006-01-30 | 426,000 | 429,000 | 400,000 | 400,000 | 663 | 40,000 |
| 2006-01-27 | 418,000 | 424,000 | 414,000 | 420,000 | 944 | 42,000 |
| 2006-01-26 | 398,000 | 407,000 | 395,000 | 398,000 | 333 | 39,800 |
| 2006-01-25 | 409,000 | 411,000 | 399,000 | 407,000 | 494 | 40,700 |
| 2006-01-24 | 370,000 | 399,000 | 370,000 | 399,000 | 685 | 39,900 |
| 2006-01-23 | 375,000 | 396,000 | 361,000 | 370,000 | 815 | 37,000 |
| 2006-01-20 | 419,000 | 433,000 | 387,000 | 405,000 | 1,096 | 40,500 |
| 2006-01-19 | 375,000 | 423,000 | 375,000 | 416,000 | 972 | 41,600 |
| 2006-01-18 | 400,000 | 405,000 | 363,000 | 388,000 | 2,820 | 38,800 |
| 2006-01-17 | 442,000 | 458,000 | 412,000 | 413,000 | 1,631 | 41,300 |
| 2006-01-16 | 465,000 | 466,000 | 458,000 | 462,000 | 1,476 | 46,200 |
| 2006-01-13 | 463,000 | 470,000 | 456,000 | 462,000 | 1,254 | 46,200 |
| 2006-01-12 | 442,000 | 463,000 | 442,000 | 462,000 | 1,475 | 46,200 |
| 2006-01-11 | 446,000 | 448,000 | 439,000 | 442,000 | 510 | 44,200 |
| 2006-01-10 | 434,000 | 445,000 | 433,000 | 442,000 | 627 | 44,200 |
| 2006-01-06 | 440,000 | 440,000 | 430,000 | 434,000 | 987 | 43,400 |
| 2006-01-05 | 450,000 | 452,000 | 430,000 | 440,000 | 1,407 | 44,000 |
| 2006-01-04 | 470,000 | 470,000 | 448,000 | 453,000 | 820 | 45,300 |
分割・併合履歴 ： [2024-10-17]10株→1株 [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株
