9369 (株)キユーソー流通システム 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 | 1,605 | 1,605 | 1,580 | 1,582 | 3,800 | 791 |
| 2006-12-28 | 1,585 | 1,599 | 1,585 | 1,591 | 4,400 | 795.50 |
| 2006-12-27 | 1,574 | 1,580 | 1,565 | 1,580 | 5,600 | 790 |
| 2006-12-26 | 1,567 | 1,573 | 1,561 | 1,573 | 7,300 | 786.50 |
| 2006-12-25 | 1,564 | 1,575 | 1,563 | 1,568 | 13,000 | 784 |
| 2006-12-22 | 1,568 | 1,568 | 1,561 | 1,566 | 7,100 | 783 |
| 2006-12-21 | 1,574 | 1,574 | 1,560 | 1,568 | 10,000 | 784 |
| 2006-12-20 | 1,561 | 1,578 | 1,561 | 1,571 | 11,900 | 785.50 |
| 2006-12-19 | 1,564 | 1,567 | 1,558 | 1,562 | 10,900 | 781 |
| 2006-12-18 | 1,559 | 1,568 | 1,559 | 1,563 | 8,500 | 781.50 |
| 2006-12-15 | 1,567 | 1,567 | 1,555 | 1,558 | 10,900 | 779 |
| 2006-12-14 | 1,560 | 1,573 | 1,558 | 1,562 | 14,700 | 781 |
| 2006-12-13 | 1,566 | 1,586 | 1,559 | 1,560 | 19,100 | 780 |
| 2006-12-12 | 1,567 | 1,577 | 1,566 | 1,566 | 8,300 | 783 |
| 2006-12-11 | 1,580 | 1,590 | 1,565 | 1,572 | 20,500 | 786 |
| 2006-12-08 | 1,622 | 1,622 | 1,595 | 1,599 | 17,100 | 799.50 |
| 2006-12-07 | 1,602 | 1,607 | 1,588 | 1,601 | 10,700 | 800.50 |
| 2006-12-06 | 1,602 | 1,607 | 1,595 | 1,599 | 7,200 | 799.50 |
| 2006-12-05 | 1,620 | 1,620 | 1,598 | 1,598 | 16,300 | 799 |
| 2006-12-04 | 1,595 | 1,616 | 1,593 | 1,610 | 19,500 | 805 |
| 2006-12-01 | 1,600 | 1,602 | 1,585 | 1,590 | 18,200 | 795 |
| 2006-11-30 | 1,592 | 1,594 | 1,552 | 1,588 | 33,200 | 794 |
| 2006-11-29 | 1,596 | 1,600 | 1,591 | 1,594 | 22,400 | 797 |
| 2006-11-28 | 1,602 | 1,608 | 1,591 | 1,600 | 13,200 | 800 |
| 2006-11-27 | 1,582 | 1,619 | 1,580 | 1,607 | 43,200 | 803.50 |
| 2006-11-24 | 1,668 | 1,680 | 1,667 | 1,680 | 35,000 | 840 |
| 2006-11-22 | 1,664 | 1,668 | 1,655 | 1,664 | 17,100 | 832 |
| 2006-11-21 | 1,663 | 1,673 | 1,650 | 1,650 | 23,600 | 825 |
| 2006-11-20 | 1,665 | 1,670 | 1,656 | 1,663 | 18,200 | 831.50 |
| 2006-11-17 | 1,670 | 1,673 | 1,653 | 1,665 | 16,100 | 832.50 |
| 2006-11-16 | 1,696 | 1,698 | 1,656 | 1,669 | 26,000 | 834.50 |
| 2006-11-15 | 1,699 | 1,702 | 1,685 | 1,698 | 18,700 | 849 |
| 2006-11-14 | 1,693 | 1,700 | 1,692 | 1,696 | 12,500 | 848 |
| 2006-11-13 | 1,710 | 1,711 | 1,691 | 1,693 | 17,200 | 846.50 |
| 2006-11-10 | 1,725 | 1,725 | 1,707 | 1,707 | 8,900 | 853.50 |
| 2006-11-09 | 1,741 | 1,741 | 1,717 | 1,725 | 14,500 | 862.50 |
| 2006-11-08 | 1,754 | 1,754 | 1,740 | 1,740 | 12,900 | 870 |
| 2006-11-07 | 1,747 | 1,751 | 1,745 | 1,751 | 8,400 | 875.50 |
| 2006-11-06 | 1,754 | 1,754 | 1,746 | 1,747 | 8,600 | 873.50 |
| 2006-11-02 | 1,747 | 1,749 | 1,738 | 1,749 | 12,000 | 874.50 |
| 2006-11-01 | 1,750 | 1,750 | 1,740 | 1,748 | 8,000 | 874 |
| 2006-10-31 | 1,740 | 1,748 | 1,739 | 1,740 | 8,800 | 870 |
| 2006-10-30 | 1,745 | 1,748 | 1,736 | 1,736 | 12,600 | 868 |
| 2006-10-27 | 1,742 | 1,743 | 1,733 | 1,740 | 14,200 | 870 |
| 2006-10-26 | 1,735 | 1,740 | 1,731 | 1,733 | 8,800 | 866.50 |
| 2006-10-25 | 1,739 | 1,739 | 1,727 | 1,730 | 13,200 | 865 |
| 2006-10-24 | 1,725 | 1,728 | 1,719 | 1,724 | 10,200 | 862 |
| 2006-10-23 | 1,711 | 1,723 | 1,710 | 1,717 | 9,100 | 858.50 |
| 2006-10-20 | 1,701 | 1,709 | 1,701 | 1,709 | 6,200 | 854.50 |
| 2006-10-19 | 1,715 | 1,715 | 1,699 | 1,708 | 8,000 | 854 |
| 2006-10-18 | 1,715 | 1,715 | 1,691 | 1,708 | 14,800 | 854 |
| 2006-10-17 | 1,722 | 1,722 | 1,695 | 1,711 | 10,900 | 855.50 |
| 2006-10-16 | 1,710 | 1,722 | 1,710 | 1,713 | 6,000 | 856.50 |
| 2006-10-13 | 1,700 | 1,709 | 1,695 | 1,695 | 8,700 | 847.50 |
| 2006-10-12 | 1,701 | 1,705 | 1,696 | 1,696 | 6,900 | 848 |
| 2006-10-11 | 1,715 | 1,724 | 1,703 | 1,703 | 6,400 | 851.50 |
| 2006-10-10 | 1,732 | 1,739 | 1,718 | 1,721 | 17,700 | 860.50 |
| 2006-10-06 | 1,740 | 1,740 | 1,724 | 1,733 | 8,100 | 866.50 |
| 2006-10-05 | 1,756 | 1,756 | 1,721 | 1,740 | 17,100 | 870 |
| 2006-10-04 | 1,750 | 1,759 | 1,725 | 1,729 | 19,400 | 864.50 |
| 2006-10-03 | 1,727 | 1,736 | 1,727 | 1,735 | 8,300 | 867.50 |
| 2006-10-02 | 1,727 | 1,728 | 1,722 | 1,725 | 13,400 | 862.50 |
| 2006-09-29 | 1,726 | 1,726 | 1,718 | 1,722 | 6,700 | 861 |
| 2006-09-28 | 1,725 | 1,728 | 1,712 | 1,726 | 6,300 | 863 |
| 2006-09-27 | 1,702 | 1,723 | 1,702 | 1,719 | 11,300 | 859.50 |
| 2006-09-26 | 1,724 | 1,724 | 1,698 | 1,698 | 10,000 | 849 |
| 2006-09-25 | 1,728 | 1,728 | 1,693 | 1,701 | 8,100 | 850.50 |
| 2006-09-22 | 1,689 | 1,700 | 1,682 | 1,698 | 9,100 | 849 |
| 2006-09-21 | 1,685 | 1,687 | 1,674 | 1,680 | 6,500 | 840 |
| 2006-09-20 | 1,675 | 1,680 | 1,669 | 1,671 | 6,000 | 835.50 |
| 2006-09-19 | 1,678 | 1,680 | 1,671 | 1,677 | 4,400 | 838.50 |
| 2006-09-15 | 1,676 | 1,676 | 1,662 | 1,663 | 5,800 | 831.50 |
| 2006-09-14 | 1,669 | 1,674 | 1,663 | 1,674 | 4,900 | 837 |
| 2006-09-13 | 1,673 | 1,673 | 1,652 | 1,670 | 4,700 | 835 |
| 2006-09-12 | 1,677 | 1,678 | 1,669 | 1,673 | 5,200 | 836.50 |
| 2006-09-11 | 1,674 | 1,676 | 1,668 | 1,675 | 5,600 | 837.50 |
| 2006-09-08 | 1,649 | 1,675 | 1,648 | 1,668 | 11,800 | 834 |
| 2006-09-07 | 1,680 | 1,680 | 1,656 | 1,660 | 9,800 | 830 |
| 2006-09-06 | 1,665 | 1,680 | 1,662 | 1,676 | 8,400 | 838 |
| 2006-09-05 | 1,657 | 1,665 | 1,651 | 1,662 | 6,500 | 831 |
| 2006-09-04 | 1,643 | 1,648 | 1,639 | 1,647 | 9,300 | 823.50 |
| 2006-09-01 | 1,637 | 1,645 | 1,637 | 1,643 | 4,800 | 821.50 |
| 2006-08-31 | 1,642 | 1,645 | 1,632 | 1,633 | 9,500 | 816.50 |
| 2006-08-30 | 1,640 | 1,648 | 1,635 | 1,643 | 6,000 | 821.50 |
| 2006-08-29 | 1,646 | 1,647 | 1,637 | 1,647 | 6,400 | 823.50 |
| 2006-08-28 | 1,650 | 1,650 | 1,639 | 1,640 | 5,800 | 820 |
| 2006-08-25 | 1,643 | 1,649 | 1,638 | 1,646 | 8,600 | 823 |
| 2006-08-24 | 1,635 | 1,638 | 1,628 | 1,636 | 7,600 | 818 |
| 2006-08-23 | 1,641 | 1,642 | 1,630 | 1,630 | 11,900 | 815 |
| 2006-08-22 | 1,635 | 1,640 | 1,632 | 1,636 | 18,300 | 818 |
| 2006-08-21 | 1,647 | 1,647 | 1,633 | 1,635 | 9,600 | 817.50 |
| 2006-08-18 | 1,650 | 1,650 | 1,633 | 1,636 | 10,100 | 818 |
| 2006-08-17 | 1,657 | 1,672 | 1,632 | 1,632 | 25,600 | 816 |
| 2006-08-16 | 1,653 | 1,659 | 1,652 | 1,657 | 5,900 | 828.50 |
| 2006-08-15 | 1,648 | 1,658 | 1,648 | 1,653 | 4,000 | 826.50 |
| 2006-08-14 | 1,651 | 1,660 | 1,645 | 1,648 | 5,900 | 824 |
| 2006-08-11 | 1,650 | 1,659 | 1,647 | 1,650 | 4,900 | 825 |
| 2006-08-10 | 1,657 | 1,660 | 1,650 | 1,651 | 6,100 | 825.50 |
| 2006-08-09 | 1,669 | 1,669 | 1,641 | 1,654 | 16,400 | 827 |
| 2006-08-08 | 1,670 | 1,671 | 1,660 | 1,669 | 3,600 | 834.50 |
| 2006-08-07 | 1,682 | 1,682 | 1,660 | 1,660 | 6,400 | 830 |
| 2006-08-04 | 1,654 | 1,659 | 1,645 | 1,659 | 5,600 | 829.50 |
| 2006-08-03 | 1,662 | 1,680 | 1,653 | 1,653 | 7,000 | 826.50 |
| 2006-08-02 | 1,684 | 1,684 | 1,659 | 1,662 | 6,100 | 831 |
| 2006-08-01 | 1,699 | 1,719 | 1,683 | 1,684 | 3,800 | 842 |
| 2006-07-31 | 1,683 | 1,696 | 1,683 | 1,692 | 2,100 | 846 |
| 2006-07-28 | 1,664 | 1,686 | 1,655 | 1,683 | 4,900 | 841.50 |
| 2006-07-27 | 1,655 | 1,683 | 1,654 | 1,675 | 3,100 | 837.50 |
| 2006-07-26 | 1,671 | 1,674 | 1,651 | 1,652 | 6,200 | 826 |
| 2006-07-25 | 1,730 | 1,730 | 1,661 | 1,662 | 6,900 | 831 |
| 2006-07-24 | 1,670 | 1,670 | 1,661 | 1,670 | 3,300 | 835 |
| 2006-07-21 | 1,695 | 1,695 | 1,675 | 1,675 | 4,900 | 837.50 |
| 2006-07-20 | 1,685 | 1,695 | 1,661 | 1,695 | 3,600 | 847.50 |
| 2006-07-19 | 1,670 | 1,685 | 1,665 | 1,675 | 4,000 | 837.50 |
| 2006-07-18 | 1,690 | 1,690 | 1,660 | 1,665 | 3,000 | 832.50 |
| 2006-07-14 | 1,680 | 1,690 | 1,670 | 1,690 | 3,300 | 845 |
| 2006-07-13 | 1,661 | 1,688 | 1,660 | 1,670 | 5,200 | 835 |
| 2006-07-12 | 1,670 | 1,675 | 1,662 | 1,662 | 4,500 | 831 |
| 2006-07-11 | 1,681 | 1,690 | 1,670 | 1,690 | 6,100 | 845 |
| 2006-07-10 | 1,686 | 1,689 | 1,675 | 1,689 | 8,900 | 844.50 |
| 2006-07-07 | 1,694 | 1,700 | 1,686 | 1,687 | 5,900 | 843.50 |
| 2006-07-06 | 1,710 | 1,710 | 1,685 | 1,695 | 5,100 | 847.50 |
| 2006-07-05 | 1,725 | 1,725 | 1,696 | 1,700 | 8,600 | 850 |
| 2006-07-04 | 1,721 | 1,730 | 1,720 | 1,725 | 3,500 | 862.50 |
| 2006-07-03 | 1,719 | 1,730 | 1,717 | 1,721 | 4,900 | 860.50 |
| 2006-06-30 | 1,691 | 1,730 | 1,691 | 1,719 | 7,500 | 859.50 |
| 2006-06-29 | 1,691 | 1,703 | 1,660 | 1,689 | 21,500 | 844.50 |
| 2006-06-28 | 1,728 | 1,728 | 1,690 | 1,700 | 8,200 | 850 |
| 2006-06-27 | 1,727 | 1,727 | 1,695 | 1,723 | 2,300 | 861.50 |
| 2006-06-26 | 1,733 | 1,733 | 1,701 | 1,727 | 3,200 | 863.50 |
| 2006-06-23 | 1,730 | 1,735 | 1,720 | 1,734 | 14,800 | 867 |
| 2006-06-22 | 1,696 | 1,700 | 1,687 | 1,700 | 8,300 | 850 |
| 2006-06-21 | 1,666 | 1,680 | 1,651 | 1,680 | 6,400 | 840 |
| 2006-06-20 | 1,647 | 1,654 | 1,645 | 1,648 | 3,600 | 824 |
| 2006-06-19 | 1,642 | 1,650 | 1,640 | 1,645 | 4,300 | 822.50 |
| 2006-06-16 | 1,642 | 1,652 | 1,634 | 1,635 | 14,300 | 817.50 |
| 2006-06-15 | 1,646 | 1,655 | 1,630 | 1,630 | 3,900 | 815 |
| 2006-06-14 | 1,610 | 1,649 | 1,600 | 1,616 | 8,200 | 808 |
| 2006-06-13 | 1,640 | 1,649 | 1,630 | 1,630 | 3,200 | 815 |
| 2006-06-12 | 1,620 | 1,649 | 1,605 | 1,649 | 18,200 | 824.50 |
| 2006-06-09 | 1,659 | 1,659 | 1,590 | 1,626 | 16,100 | 813 |
| 2006-06-08 | 1,600 | 1,609 | 1,576 | 1,599 | 12,900 | 799.50 |
| 2006-06-07 | 1,670 | 1,670 | 1,625 | 1,625 | 6,700 | 812.50 |
| 2006-06-06 | 1,653 | 1,663 | 1,625 | 1,647 | 13,500 | 823.50 |
| 2006-06-05 | 1,700 | 1,700 | 1,652 | 1,653 | 8,200 | 826.50 |
| 2006-06-02 | 1,688 | 1,700 | 1,671 | 1,700 | 11,000 | 850 |
| 2006-06-01 | 1,676 | 1,690 | 1,676 | 1,680 | 4,000 | 840 |
| 2006-05-31 | 1,700 | 1,705 | 1,666 | 1,666 | 11,100 | 833 |
| 2006-05-30 | 1,717 | 1,719 | 1,701 | 1,710 | 7,600 | 855 |
| 2006-05-29 | 1,742 | 1,742 | 1,722 | 1,741 | 8,600 | 870.50 |
| 2006-05-26 | 1,742 | 1,742 | 1,712 | 1,741 | 7,600 | 870.50 |
| 2006-05-25 | 1,777 | 1,777 | 1,720 | 1,750 | 9,400 | 875 |
| 2006-05-24 | 1,735 | 1,736 | 1,716 | 1,717 | 6,300 | 858.50 |
| 2006-05-23 | 1,743 | 1,778 | 1,730 | 1,736 | 9,700 | 868 |
| 2006-05-22 | 1,756 | 1,770 | 1,749 | 1,749 | 7,900 | 874.50 |
| 2006-05-19 | 1,750 | 1,769 | 1,742 | 1,769 | 5,700 | 884.50 |
| 2006-05-18 | 1,755 | 1,775 | 1,754 | 1,775 | 3,900 | 887.50 |
| 2006-05-17 | 1,757 | 1,794 | 1,756 | 1,764 | 4,600 | 882 |
| 2006-05-16 | 1,780 | 1,795 | 1,756 | 1,756 | 11,500 | 878 |
| 2006-05-15 | 1,780 | 1,816 | 1,780 | 1,801 | 6,600 | 900.50 |
| 2006-05-12 | 1,752 | 1,799 | 1,752 | 1,780 | 14,900 | 890 |
| 2006-05-11 | 1,810 | 1,823 | 1,793 | 1,800 | 8,200 | 900 |
| 2006-05-10 | 1,795 | 1,810 | 1,791 | 1,792 | 15,700 | 896 |
| 2006-05-09 | 1,813 | 1,815 | 1,795 | 1,795 | 24,400 | 897.50 |
| 2006-05-08 | 1,837 | 1,837 | 1,817 | 1,817 | 7,700 | 908.50 |
| 2006-05-02 | 1,823 | 1,823 | 1,803 | 1,807 | 16,000 | 903.50 |
| 2006-05-01 | 1,827 | 1,834 | 1,820 | 1,820 | 4,000 | 910 |
| 2006-04-28 | 1,839 | 1,845 | 1,813 | 1,822 | 13,300 | 911 |
| 2006-04-27 | 1,862 | 1,862 | 1,845 | 1,845 | 5,600 | 922.50 |
| 2006-04-26 | 1,842 | 1,858 | 1,835 | 1,857 | 6,100 | 928.50 |
| 2006-04-25 | 1,885 | 1,885 | 1,840 | 1,844 | 9,500 | 922 |
| 2006-04-24 | 1,895 | 1,895 | 1,832 | 1,838 | 11,300 | 919 |
| 2006-04-21 | 1,868 | 1,893 | 1,860 | 1,882 | 14,100 | 941 |
| 2006-04-20 | 1,856 | 1,869 | 1,856 | 1,865 | 7,400 | 932.50 |
| 2006-04-19 | 1,885 | 1,885 | 1,854 | 1,856 | 5,200 | 928 |
| 2006-04-18 | 1,828 | 1,850 | 1,826 | 1,841 | 7,600 | 920.50 |
| 2006-04-17 | 1,878 | 1,878 | 1,826 | 1,828 | 24,900 | 914 |
| 2006-04-14 | 1,861 | 1,866 | 1,852 | 1,852 | 7,500 | 926 |
| 2006-04-13 | 1,880 | 1,880 | 1,860 | 1,860 | 8,700 | 930 |
| 2006-04-12 | 1,901 | 1,904 | 1,864 | 1,864 | 9,000 | 932 |
| 2006-04-11 | 1,899 | 1,910 | 1,891 | 1,904 | 6,700 | 952 |
| 2006-04-10 | 1,896 | 1,899 | 1,882 | 1,899 | 12,500 | 949.50 |
| 2006-04-07 | 1,917 | 1,917 | 1,890 | 1,896 | 7,200 | 948 |
| 2006-04-06 | 1,909 | 1,921 | 1,890 | 1,905 | 29,000 | 952.50 |
| 2006-04-05 | 1,939 | 1,939 | 1,912 | 1,912 | 8,000 | 956 |
| 2006-04-04 | 1,920 | 1,925 | 1,910 | 1,918 | 7,400 | 959 |
| 2006-04-03 | 1,909 | 1,940 | 1,909 | 1,917 | 4,500 | 958.50 |
| 2006-03-31 | 1,942 | 1,942 | 1,904 | 1,904 | 7,500 | 952 |
| 2006-03-30 | 1,924 | 1,950 | 1,912 | 1,924 | 11,700 | 962 |
| 2006-03-29 | 1,914 | 1,945 | 1,905 | 1,923 | 9,300 | 961.50 |
| 2006-03-28 | 1,911 | 1,944 | 1,901 | 1,914 | 11,200 | 957 |
| 2006-03-27 | 1,901 | 1,934 | 1,883 | 1,910 | 14,600 | 955 |
| 2006-03-24 | 1,950 | 1,955 | 1,898 | 1,900 | 12,600 | 950 |
| 2006-03-23 | 1,921 | 1,938 | 1,907 | 1,909 | 7,000 | 954.50 |
| 2006-03-22 | 1,920 | 1,930 | 1,906 | 1,912 | 6,400 | 956 |
| 2006-03-20 | 1,893 | 1,925 | 1,893 | 1,914 | 9,800 | 957 |
| 2006-03-17 | 1,909 | 1,928 | 1,878 | 1,912 | 9,200 | 956 |
| 2006-03-16 | 1,926 | 1,943 | 1,910 | 1,912 | 5,600 | 956 |
| 2006-03-15 | 1,914 | 1,950 | 1,914 | 1,935 | 11,700 | 967.50 |
| 2006-03-14 | 1,938 | 1,950 | 1,903 | 1,944 | 14,200 | 972 |
| 2006-03-13 | 1,897 | 1,938 | 1,880 | 1,930 | 12,900 | 965 |
| 2006-03-10 | 1,879 | 1,940 | 1,863 | 1,920 | 27,000 | 960 |
| 2006-03-09 | 1,853 | 1,879 | 1,833 | 1,879 | 7,500 | 939.50 |
| 2006-03-08 | 1,810 | 1,860 | 1,805 | 1,823 | 16,200 | 911.50 |
| 2006-03-07 | 1,823 | 1,838 | 1,800 | 1,823 | 9,600 | 911.50 |
| 2006-03-06 | 1,843 | 1,875 | 1,822 | 1,823 | 8,800 | 911.50 |
| 2006-03-03 | 1,899 | 1,900 | 1,865 | 1,883 | 15,400 | 941.50 |
| 2006-03-02 | 1,879 | 1,879 | 1,843 | 1,848 | 5,500 | 924 |
| 2006-03-01 | 1,888 | 1,900 | 1,840 | 1,855 | 9,800 | 927.50 |
| 2006-02-28 | 1,897 | 1,946 | 1,820 | 1,888 | 17,500 | 944 |
| 2006-02-27 | 1,886 | 1,964 | 1,885 | 1,898 | 21,100 | 949 |
| 2006-02-24 | 1,915 | 1,919 | 1,884 | 1,886 | 10,600 | 943 |
| 2006-02-23 | 1,874 | 1,889 | 1,831 | 1,885 | 7,200 | 942.50 |
| 2006-02-22 | 1,816 | 1,880 | 1,805 | 1,874 | 6,500 | 937 |
| 2006-02-21 | 1,765 | 1,853 | 1,765 | 1,786 | 14,000 | 893 |
| 2006-02-20 | 1,794 | 1,849 | 1,771 | 1,781 | 10,200 | 890.50 |
| 2006-02-17 | 1,925 | 1,925 | 1,760 | 1,799 | 18,500 | 899.50 |
| 2006-02-16 | 1,907 | 1,945 | 1,865 | 1,905 | 11,700 | 952.50 |
| 2006-02-15 | 1,944 | 1,944 | 1,882 | 1,907 | 16,000 | 953.50 |
| 2006-02-14 | 1,918 | 1,968 | 1,883 | 1,946 | 25,400 | 973 |
| 2006-02-13 | 1,994 | 2,020 | 1,972 | 1,978 | 13,500 | 989 |
| 2006-02-10 | 2,020 | 2,035 | 2,000 | 2,020 | 22,400 | 1,010 |
| 2006-02-09 | 1,968 | 2,035 | 1,968 | 2,020 | 43,100 | 1,010 |
| 2006-02-08 | 1,958 | 1,999 | 1,957 | 1,968 | 32,900 | 984 |
| 2006-02-07 | 1,960 | 1,970 | 1,935 | 1,959 | 19,400 | 979.50 |
| 2006-02-06 | 1,885 | 1,960 | 1,885 | 1,958 | 41,100 | 979 |
| 2006-02-03 | 1,890 | 1,907 | 1,835 | 1,888 | 26,300 | 944 |
| 2006-02-02 | 1,870 | 1,890 | 1,855 | 1,883 | 18,300 | 941.50 |
| 2006-02-01 | 1,879 | 1,890 | 1,866 | 1,882 | 11,600 | 941 |
| 2006-01-31 | 1,870 | 1,890 | 1,861 | 1,885 | 16,200 | 942.50 |
| 2006-01-30 | 1,860 | 1,885 | 1,860 | 1,870 | 29,400 | 935 |
| 2006-01-27 | 1,835 | 1,865 | 1,831 | 1,849 | 20,000 | 924.50 |
| 2006-01-26 | 1,813 | 1,850 | 1,813 | 1,835 | 28,100 | 917.50 |
| 2006-01-25 | 1,800 | 1,825 | 1,784 | 1,811 | 20,600 | 905.50 |
| 2006-01-24 | 1,749 | 1,798 | 1,749 | 1,790 | 9,500 | 895 |
| 2006-01-23 | 1,730 | 1,785 | 1,729 | 1,752 | 14,500 | 876 |
| 2006-01-20 | 1,788 | 1,793 | 1,771 | 1,776 | 15,300 | 888 |
| 2006-01-19 | 1,675 | 1,800 | 1,675 | 1,788 | 20,300 | 894 |
| 2006-01-18 | 1,782 | 1,783 | 1,704 | 1,735 | 25,400 | 867.50 |
| 2006-01-17 | 1,799 | 1,809 | 1,780 | 1,781 | 28,800 | 890.50 |
| 2006-01-16 | 1,802 | 1,827 | 1,797 | 1,816 | 32,400 | 908 |
| 2006-01-13 | 1,783 | 1,829 | 1,770 | 1,827 | 47,100 | 913.50 |
| 2006-01-12 | 1,805 | 1,809 | 1,768 | 1,807 | 30,200 | 903.50 |
| 2006-01-11 | 1,761 | 1,805 | 1,752 | 1,800 | 43,400 | 900 |
| 2006-01-10 | 1,809 | 1,809 | 1,769 | 1,770 | 27,000 | 885 |
| 2006-01-06 | 1,825 | 1,825 | 1,810 | 1,810 | 7,700 | 905 |
| 2006-01-05 | 1,810 | 1,830 | 1,810 | 1,810 | 10,700 | 905 |
| 2006-01-04 | 1,777 | 1,805 | 1,777 | 1,795 | 9,200 | 897.50 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
