9438 (株)エムティーアイ 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 | 166,000 | 174,000 | 166,000 | 174,000 | 997 | 217.50 |
| 2006-12-28 | 167,000 | 173,000 | 162,000 | 164,000 | 1,697 | 205 |
| 2006-12-27 | 167,000 | 177,000 | 162,000 | 162,000 | 3,979 | 202.50 |
| 2006-12-26 | 149,000 | 161,000 | 148,000 | 161,000 | 1,788 | 201.25 |
| 2006-12-25 | 147,000 | 152,000 | 143,000 | 147,000 | 1,260 | 183.75 |
| 2006-12-22 | 152,000 | 163,000 | 144,000 | 146,000 | 3,148 | 182.50 |
| 2006-12-21 | 160,000 | 162,000 | 152,000 | 152,000 | 1,930 | 190 |
| 2006-12-20 | 143,000 | 159,000 | 142,000 | 157,000 | 3,293 | 196.25 |
| 2006-12-19 | 143,000 | 143,000 | 138,000 | 139,000 | 1,206 | 173.75 |
| 2006-12-18 | 146,000 | 146,000 | 141,000 | 143,000 | 1,228 | 178.75 |
| 2006-12-15 | 151,000 | 153,000 | 146,000 | 147,000 | 999 | 183.75 |
| 2006-12-14 | 147,000 | 153,000 | 147,000 | 149,000 | 1,251 | 186.25 |
| 2006-12-13 | 152,000 | 154,000 | 146,000 | 147,000 | 843 | 183.75 |
| 2006-12-12 | 156,000 | 156,000 | 152,000 | 153,000 | 1,100 | 191.25 |
| 2006-12-11 | 154,000 | 156,000 | 151,000 | 153,000 | 880 | 191.25 |
| 2006-12-08 | 156,000 | 156,000 | 150,000 | 152,000 | 1,151 | 190 |
| 2006-12-07 | 165,000 | 166,000 | 156,000 | 157,000 | 1,127 | 196.25 |
| 2006-12-06 | 167,000 | 168,000 | 162,000 | 164,000 | 797 | 205 |
| 2006-12-05 | 168,000 | 171,000 | 165,000 | 165,000 | 561 | 206.25 |
| 2006-12-04 | 166,000 | 169,000 | 162,000 | 167,000 | 781 | 208.75 |
| 2006-12-01 | 169,000 | 171,000 | 164,000 | 165,000 | 533 | 206.25 |
| 2006-11-30 | 169,000 | 175,000 | 166,000 | 167,000 | 1,471 | 208.75 |
| 2006-11-29 | 177,000 | 178,000 | 165,000 | 165,000 | 1,337 | 206.25 |
| 2006-11-28 | 171,000 | 188,000 | 171,000 | 172,000 | 5,622 | 215 |
| 2006-11-27 | 158,000 | 165,000 | 156,000 | 162,000 | 655 | 202.50 |
| 2006-11-24 | 163,000 | 167,000 | 155,000 | 158,000 | 1,179 | 197.50 |
| 2006-11-22 | 144,000 | 158,000 | 144,000 | 157,000 | 675 | 196.25 |
| 2006-11-21 | 146,000 | 152,000 | 145,000 | 145,000 | 594 | 181.25 |
| 2006-11-20 | 154,000 | 154,000 | 140,000 | 142,000 | 830 | 177.50 |
| 2006-11-17 | 164,000 | 166,000 | 153,000 | 156,000 | 537 | 195 |
| 2006-11-16 | 177,000 | 177,000 | 162,000 | 163,000 | 755 | 203.75 |
| 2006-11-15 | 185,000 | 189,000 | 176,000 | 177,000 | 508 | 221.25 |
| 2006-11-14 | 181,000 | 190,000 | 181,000 | 182,000 | 1,377 | 227.50 |
| 2006-11-13 | 180,000 | 182,000 | 177,000 | 179,000 | 377 | 223.75 |
| 2006-11-10 | 181,000 | 196,000 | 180,000 | 183,000 | 792 | 228.75 |
| 2006-11-09 | 188,000 | 193,000 | 176,000 | 183,000 | 1,060 | 228.75 |
| 2006-11-08 | 217,000 | 218,000 | 195,000 | 197,000 | 769 | 246.25 |
| 2006-11-07 | 215,000 | 215,000 | 209,000 | 214,000 | 338 | 267.50 |
| 2006-11-06 | 207,000 | 210,000 | 207,000 | 210,000 | 205 | 262.50 |
| 2006-11-02 | 206,000 | 207,000 | 203,000 | 207,000 | 318 | 258.75 |
| 2006-11-01 | 208,000 | 208,000 | 205,000 | 205,000 | 245 | 256.25 |
| 2006-10-31 | 204,000 | 215,000 | 204,000 | 208,000 | 302 | 260 |
| 2006-10-30 | 208,000 | 210,000 | 205,000 | 208,000 | 223 | 260 |
| 2006-10-27 | 218,000 | 218,000 | 210,000 | 214,000 | 220 | 267.50 |
| 2006-10-26 | 224,000 | 224,000 | 216,000 | 218,000 | 385 | 272.50 |
| 2006-10-25 | 229,000 | 229,000 | 220,000 | 222,000 | 255 | 277.50 |
| 2006-10-24 | 235,000 | 242,000 | 227,000 | 231,000 | 627 | 288.75 |
| 2006-10-23 | 227,000 | 236,000 | 220,000 | 235,000 | 450 | 293.75 |
| 2006-10-20 | 229,000 | 235,000 | 218,000 | 227,000 | 741 | 283.75 |
| 2006-10-19 | 225,000 | 241,000 | 222,000 | 233,000 | 1,608 | 291.25 |
| 2006-10-18 | 196,000 | 219,000 | 194,000 | 217,000 | 757 | 271.25 |
| 2006-10-17 | 205,000 | 205,000 | 194,000 | 200,000 | 540 | 250 |
| 2006-10-16 | 204,000 | 208,000 | 202,000 | 204,000 | 711 | 255 |
| 2006-10-13 | 194,000 | 203,000 | 186,000 | 200,000 | 523 | 250 |
| 2006-10-12 | 190,000 | 195,000 | 188,000 | 189,000 | 320 | 236.25 |
| 2006-10-11 | 205,000 | 205,000 | 188,000 | 190,000 | 399 | 237.50 |
| 2006-10-10 | 214,000 | 220,000 | 202,000 | 204,000 | 230 | 255 |
| 2006-10-06 | 230,000 | 230,000 | 220,000 | 223,000 | 281 | 278.75 |
| 2006-10-05 | 239,000 | 239,000 | 232,000 | 233,000 | 158 | 291.25 |
| 2006-10-04 | 245,000 | 246,000 | 233,000 | 236,000 | 267 | 295 |
| 2006-10-03 | 240,000 | 246,000 | 236,000 | 242,000 | 293 | 302.50 |
| 2006-10-02 | 236,000 | 254,000 | 236,000 | 246,000 | 765 | 307.50 |
| 2006-09-29 | 259,000 | 260,000 | 235,000 | 240,000 | 2,217 | 300 |
| 2006-09-28 | 216,000 | 226,000 | 213,000 | 223,000 | 327 | 278.75 |
| 2006-09-27 | 203,000 | 210,000 | 203,000 | 208,000 | 191 | 260 |
| 2006-09-26 | 213,000 | 213,000 | 203,000 | 204,000 | 179 | 255 |
| 2006-09-25 | 220,000 | 221,000 | 209,000 | 209,000 | 207 | 261.25 |
| 2006-09-22 | 203,000 | 222,000 | 200,000 | 222,000 | 265 | 277.50 |
| 2006-09-21 | 205,000 | 211,000 | 199,000 | 207,000 | 231 | 258.75 |
| 2006-09-20 | 215,000 | 215,000 | 200,000 | 211,000 | 388 | 263.75 |
| 2006-09-19 | 219,000 | 222,000 | 215,000 | 215,000 | 221 | 268.75 |
| 2006-09-15 | 220,000 | 224,000 | 217,000 | 223,000 | 323 | 278.75 |
| 2006-09-14 | 224,000 | 233,000 | 205,000 | 233,000 | 438 | 291.25 |
| 2006-09-13 | 237,000 | 240,000 | 215,000 | 220,000 | 632 | 275 |
| 2006-09-12 | 245,000 | 245,000 | 234,000 | 238,000 | 286 | 297.50 |
| 2006-09-11 | 250,000 | 255,000 | 245,000 | 245,000 | 697 | 306.25 |
| 2006-09-08 | 243,000 | 251,000 | 242,000 | 248,000 | 236 | 310 |
| 2006-09-07 | 247,000 | 248,000 | 242,000 | 244,000 | 361 | 305 |
| 2006-09-06 | 255,000 | 258,000 | 246,000 | 246,000 | 766 | 307.50 |
| 2006-09-05 | 248,000 | 263,000 | 247,000 | 259,000 | 1,212 | 323.75 |
| 2006-09-04 | 246,000 | 252,000 | 242,000 | 245,000 | 718 | 306.25 |
| 2006-09-01 | 255,000 | 261,000 | 245,000 | 250,000 | 706 | 312.50 |
| 2006-08-31 | 270,000 | 270,000 | 251,000 | 251,000 | 950 | 313.75 |
| 2006-08-30 | 285,000 | 289,000 | 267,000 | 274,000 | 536 | 342.50 |
| 2006-08-29 | 292,000 | 296,000 | 282,000 | 289,000 | 858 | 361.25 |
| 2006-08-28 | 296,000 | 298,000 | 276,000 | 281,000 | 442 | 351.25 |
| 2006-08-25 | 299,000 | 303,000 | 293,000 | 299,000 | 339 | 373.75 |
| 2006-08-24 | 300,000 | 300,000 | 293,000 | 296,000 | 301 | 370 |
| 2006-08-23 | 304,000 | 305,000 | 297,000 | 299,000 | 692 | 373.75 |
| 2006-08-22 | 293,000 | 315,000 | 291,000 | 305,000 | 1,112 | 381.25 |
| 2006-08-21 | 282,000 | 292,000 | 282,000 | 291,000 | 639 | 363.75 |
| 2006-08-18 | 275,000 | 283,000 | 275,000 | 282,000 | 306 | 352.50 |
| 2006-08-17 | 284,000 | 286,000 | 276,000 | 276,000 | 381 | 345 |
| 2006-08-16 | 285,000 | 287,000 | 276,000 | 280,000 | 623 | 350 |
| 2006-08-15 | 267,000 | 285,000 | 266,000 | 281,000 | 461 | 351.25 |
| 2006-08-14 | 263,000 | 267,000 | 261,000 | 265,000 | 334 | 331.25 |
| 2006-08-11 | 271,000 | 273,000 | 258,000 | 259,000 | 681 | 323.75 |
| 2006-08-10 | 272,000 | 290,000 | 267,000 | 275,000 | 690 | 343.75 |
| 2006-08-09 | 272,000 | 278,000 | 269,000 | 275,000 | 175 | 343.75 |
| 2006-08-08 | 272,000 | 280,000 | 268,000 | 276,000 | 253 | 345 |
| 2006-08-07 | 289,000 | 289,000 | 277,000 | 281,000 | 340 | 351.25 |
| 2006-08-04 | 290,000 | 294,000 | 286,000 | 291,000 | 550 | 363.75 |
| 2006-08-03 | 298,000 | 300,000 | 286,000 | 289,000 | 791 | 361.25 |
| 2006-08-02 | 303,000 | 305,000 | 282,000 | 290,000 | 1,508 | 362.50 |
| 2006-08-01 | 280,000 | 308,000 | 277,000 | 308,000 | 2,470 | 385 |
| 2006-07-31 | 260,000 | 274,000 | 253,000 | 268,000 | 1,617 | 335 |
| 2006-07-28 | 239,000 | 255,000 | 232,000 | 254,000 | 2,077 | 317.50 |
| 2006-07-27 | 259,000 | 263,000 | 232,000 | 232,000 | 3,203 | 290 |
| 2006-07-26 | 321,000 | 321,000 | 272,000 | 272,000 | 509 | 340 |
| 2006-07-25 | 331,000 | 336,000 | 322,000 | 322,000 | 195 | 402.50 |
| 2006-07-24 | 352,000 | 360,000 | 351,000 | 351,000 | 102 | 438.75 |
| 2006-07-21 | 376,000 | 378,000 | 369,000 | 372,000 | 36 | 465 |
| 2006-07-20 | 383,000 | 385,000 | 374,000 | 380,000 | 154 | 475 |
| 2006-07-19 | 384,000 | 384,000 | 368,000 | 373,000 | 96 | 466.25 |
| 2006-07-18 | 390,000 | 392,000 | 386,000 | 388,000 | 307 | 485 |
| 2006-07-14 | 380,000 | 397,000 | 380,000 | 389,000 | 198 | 486.25 |
| 2006-07-13 | 389,000 | 398,000 | 384,000 | 390,000 | 57 | 487.50 |
| 2006-07-12 | 397,000 | 398,000 | 388,000 | 398,000 | 98 | 497.50 |
| 2006-07-11 | 398,000 | 398,000 | 393,000 | 398,000 | 70 | 497.50 |
| 2006-07-10 | 389,000 | 403,000 | 380,000 | 403,000 | 121 | 503.75 |
| 2006-07-07 | 402,000 | 405,000 | 396,000 | 399,000 | 125 | 498.75 |
| 2006-07-06 | 406,000 | 407,000 | 404,000 | 407,000 | 66 | 508.75 |
| 2006-07-05 | 410,000 | 410,000 | 405,000 | 410,000 | 108 | 512.50 |
| 2006-07-04 | 410,000 | 415,000 | 407,000 | 410,000 | 59 | 512.50 |
| 2006-07-03 | 419,000 | 419,000 | 408,000 | 414,000 | 78 | 517.50 |
| 2006-06-30 | 413,000 | 421,000 | 413,000 | 420,000 | 124 | 525 |
| 2006-06-29 | 406,000 | 415,000 | 405,000 | 411,000 | 149 | 513.75 |
| 2006-06-28 | 410,000 | 410,000 | 402,000 | 409,000 | 245 | 511.25 |
| 2006-06-27 | 400,000 | 418,000 | 400,000 | 411,000 | 329 | 513.75 |
| 2006-06-26 | 400,000 | 403,000 | 397,000 | 399,000 | 115 | 498.75 |
| 2006-06-23 | 389,000 | 394,000 | 385,000 | 390,000 | 67 | 487.50 |
| 2006-06-22 | 394,000 | 394,000 | 390,000 | 394,000 | 58 | 492.50 |
| 2006-06-21 | 386,000 | 390,000 | 386,000 | 389,000 | 63 | 486.25 |
| 2006-06-20 | 390,000 | 390,000 | 385,000 | 386,000 | 90 | 482.50 |
| 2006-06-19 | 384,000 | 390,000 | 383,000 | 385,000 | 48 | 481.25 |
| 2006-06-16 | 389,000 | 389,000 | 382,000 | 383,000 | 85 | 478.75 |
| 2006-06-15 | 379,000 | 379,000 | 366,000 | 374,000 | 86 | 467.50 |
| 2006-06-14 | 345,000 | 366,000 | 344,000 | 360,000 | 85 | 450 |
| 2006-06-13 | 365,000 | 365,000 | 349,000 | 350,000 | 131 | 437.50 |
| 2006-06-12 | 377,000 | 377,000 | 364,000 | 367,000 | 38 | 458.75 |
| 2006-06-09 | 362,000 | 396,000 | 362,000 | 362,000 | 302 | 452.50 |
| 2006-06-08 | 360,000 | 365,000 | 349,000 | 361,000 | 212 | 451.25 |
| 2006-06-07 | 396,000 | 396,000 | 380,000 | 380,000 | 68 | 475 |
| 2006-06-06 | 397,000 | 400,000 | 392,000 | 394,000 | 127 | 492.50 |
| 2006-06-05 | 377,000 | 398,000 | 372,000 | 397,000 | 155 | 496.25 |
| 2006-06-02 | 389,000 | 389,000 | 350,000 | 372,000 | 327 | 465 |
| 2006-06-01 | 400,000 | 403,000 | 380,000 | 399,000 | 205 | 498.75 |
| 2006-05-31 | 380,000 | 396,000 | 372,000 | 395,000 | 116 | 493.75 |
| 2006-05-30 | 377,000 | 382,000 | 373,000 | 382,000 | 210 | 477.50 |
| 2006-05-29 | 395,000 | 399,000 | 375,000 | 377,000 | 203 | 471.25 |
| 2006-05-26 | 396,000 | 405,000 | 370,000 | 385,000 | 151 | 481.25 |
| 2006-05-25 | 410,000 | 410,000 | 392,000 | 395,000 | 148 | 493.75 |
| 2006-05-24 | 412,000 | 418,000 | 409,000 | 411,000 | 75 | 513.75 |
| 2006-05-23 | 418,000 | 418,000 | 410,000 | 417,000 | 126 | 521.25 |
| 2006-05-22 | 418,000 | 418,000 | 412,000 | 415,000 | 154 | 518.75 |
| 2006-05-19 | 386,000 | 398,000 | 386,000 | 398,000 | 85 | 497.50 |
| 2006-05-18 | 361,000 | 396,000 | 360,000 | 386,000 | 106 | 482.50 |
| 2006-05-17 | 382,000 | 382,000 | 365,000 | 376,000 | 307 | 470 |
| 2006-05-16 | 405,000 | 405,000 | 382,000 | 385,000 | 354 | 481.25 |
| 2006-05-15 | 413,000 | 413,000 | 406,000 | 407,000 | 140 | 508.75 |
| 2006-05-12 | 420,000 | 430,000 | 420,000 | 428,000 | 114 | 535 |
| 2006-05-11 | 457,000 | 459,000 | 433,000 | 440,000 | 359 | 550 |
| 2006-05-10 | 458,000 | 458,000 | 447,000 | 454,000 | 271 | 567.50 |
| 2006-05-09 | 440,000 | 447,000 | 439,000 | 443,000 | 93 | 553.75 |
| 2006-05-08 | 440,000 | 444,000 | 439,000 | 441,000 | 95 | 551.25 |
| 2006-05-02 | 420,000 | 433,000 | 420,000 | 433,000 | 110 | 541.25 |
| 2006-05-01 | 438,000 | 438,000 | 427,000 | 430,000 | 74 | 537.50 |
| 2006-04-28 | 418,000 | 426,000 | 400,000 | 423,000 | 288 | 528.75 |
| 2006-04-27 | 432,000 | 432,000 | 421,000 | 422,000 | 56 | 527.50 |
| 2006-04-26 | 424,000 | 434,000 | 424,000 | 427,000 | 130 | 533.75 |
| 2006-04-25 | 417,000 | 425,000 | 417,000 | 424,000 | 79 | 530 |
| 2006-04-24 | 416,000 | 418,000 | 415,000 | 417,000 | 118 | 521.25 |
| 2006-04-21 | 433,000 | 442,000 | 420,000 | 421,000 | 251 | 526.25 |
| 2006-04-20 | 455,000 | 455,000 | 442,000 | 448,000 | 102 | 560 |
| 2006-04-19 | 465,000 | 467,000 | 455,000 | 460,000 | 127 | 575 |
| 2006-04-18 | 453,000 | 460,000 | 445,000 | 457,000 | 227 | 571.25 |
| 2006-04-17 | 470,000 | 471,000 | 458,000 | 458,000 | 191 | 572.50 |
| 2006-04-14 | 487,000 | 487,000 | 467,000 | 468,000 | 364 | 585 |
| 2006-04-13 | 478,000 | 488,000 | 471,000 | 487,000 | 565 | 608.75 |
| 2006-04-12 | 479,000 | 479,000 | 465,000 | 477,000 | 227 | 596.25 |
| 2006-04-11 | 487,000 | 487,000 | 468,000 | 475,000 | 525 | 593.75 |
| 2006-04-10 | 469,000 | 469,000 | 459,000 | 462,000 | 174 | 577.50 |
| 2006-04-07 | 473,000 | 473,000 | 458,000 | 464,000 | 217 | 580 |
| 2006-04-06 | 468,000 | 468,000 | 455,000 | 463,000 | 126 | 578.75 |
| 2006-04-05 | 470,000 | 473,000 | 461,000 | 463,000 | 197 | 578.75 |
| 2006-04-04 | 487,000 | 488,000 | 467,000 | 469,000 | 627 | 586.25 |
| 2006-04-03 | 475,000 | 493,000 | 474,000 | 485,000 | 941 | 606.25 |
| 2006-03-31 | 470,000 | 470,000 | 459,000 | 467,000 | 279 | 583.75 |
| 2006-03-30 | 450,000 | 464,000 | 450,000 | 459,000 | 432 | 573.75 |
| 2006-03-29 | 426,000 | 446,000 | 426,000 | 442,000 | 207 | 552.50 |
| 2006-03-28 | 429,000 | 436,000 | 425,000 | 431,000 | 220 | 538.75 |
| 2006-03-27 | 419,000 | 428,000 | 415,000 | 419,000 | 188 | 523.75 |
| 2006-03-24 | 415,000 | 425,000 | 415,000 | 419,000 | 114 | 523.75 |
| 2006-03-23 | 428,000 | 432,000 | 420,000 | 425,000 | 255 | 531.25 |
| 2006-03-22 | 432,000 | 434,000 | 423,000 | 423,000 | 79 | 528.75 |
| 2006-03-20 | 432,000 | 432,000 | 426,000 | 430,000 | 163 | 537.50 |
| 2006-03-17 | 428,000 | 433,000 | 427,000 | 433,000 | 110 | 541.25 |
| 2006-03-16 | 438,000 | 440,000 | 429,000 | 430,000 | 149 | 537.50 |
| 2006-03-15 | 433,000 | 435,000 | 431,000 | 435,000 | 140 | 543.75 |
| 2006-03-14 | 450,000 | 450,000 | 429,000 | 439,000 | 208 | 548.75 |
| 2006-03-13 | 437,000 | 446,000 | 434,000 | 440,000 | 316 | 550 |
| 2006-03-10 | 421,000 | 425,000 | 416,000 | 422,000 | 97 | 527.50 |
| 2006-03-09 | 426,000 | 429,000 | 420,000 | 427,000 | 276 | 533.75 |
| 2006-03-08 | 417,000 | 425,000 | 410,000 | 424,000 | 152 | 530 |
| 2006-03-07 | 420,000 | 421,000 | 415,000 | 416,000 | 205 | 520 |
| 2006-03-06 | 417,000 | 430,000 | 413,000 | 420,000 | 212 | 525 |
| 2006-03-03 | 425,000 | 425,000 | 412,000 | 412,000 | 282 | 515 |
| 2006-03-02 | 422,000 | 435,000 | 418,000 | 425,000 | 792 | 531.25 |
| 2006-03-01 | 432,000 | 445,000 | 421,000 | 422,000 | 1,049 | 527.50 |
| 2006-02-28 | 450,000 | 451,000 | 432,000 | 447,000 | 200 | 558.75 |
| 2006-02-27 | 459,000 | 465,000 | 445,000 | 450,000 | 398 | 562.50 |
| 2006-02-24 | 454,000 | 468,000 | 450,000 | 461,000 | 525 | 576.25 |
| 2006-02-23 | 430,000 | 456,000 | 429,000 | 454,000 | 743 | 567.50 |
| 2006-02-22 | 414,000 | 435,000 | 414,000 | 428,000 | 417 | 535 |
| 2006-02-21 | 390,000 | 415,000 | 390,000 | 414,000 | 800 | 517.50 |
| 2006-02-20 | 390,000 | 398,000 | 352,000 | 365,000 | 597 | 456.25 |
| 2006-02-17 | 407,000 | 417,000 | 392,000 | 400,000 | 488 | 500 |
| 2006-02-16 | 425,000 | 425,000 | 399,000 | 417,000 | 396 | 521.25 |
| 2006-02-15 | 448,000 | 448,000 | 428,000 | 430,000 | 473 | 537.50 |
| 2006-02-14 | 418,000 | 450,000 | 390,000 | 428,000 | 988 | 535 |
| 2006-02-13 | 440,000 | 440,000 | 410,000 | 418,000 | 742 | 522.50 |
| 2006-02-10 | 450,000 | 456,000 | 444,000 | 446,000 | 933 | 557.50 |
| 2006-02-09 | 478,000 | 480,000 | 457,000 | 460,000 | 549 | 575 |
| 2006-02-08 | 472,000 | 484,000 | 467,000 | 473,000 | 836 | 591.25 |
| 2006-02-07 | 454,000 | 480,000 | 452,000 | 480,000 | 1,556 | 600 |
| 2006-02-06 | 455,000 | 456,000 | 443,000 | 449,000 | 753 | 561.25 |
| 2006-02-03 | 448,000 | 477,000 | 446,000 | 455,000 | 2,375 | 568.75 |
| 2006-02-02 | 445,000 | 460,000 | 433,000 | 450,000 | 4,074 | 562.50 |
| 2006-02-01 | 419,000 | 422,000 | 406,000 | 415,000 | 3,334 | 518.75 |
| 2006-01-31 | 385,000 | 409,000 | 385,000 | 394,000 | 1,914 | 492.50 |
| 2006-01-30 | 395,000 | 395,000 | 382,000 | 385,000 | 1,178 | 481.25 |
| 2006-01-27 | 381,000 | 398,000 | 377,000 | 385,000 | 1,614 | 481.25 |
| 2006-01-26 | 377,000 | 385,000 | 369,000 | 371,000 | 784 | 463.75 |
| 2006-01-25 | 355,000 | 387,000 | 353,000 | 367,000 | 1,725 | 458.75 |
| 2006-01-24 | 336,000 | 359,000 | 317,000 | 359,000 | 2,104 | 448.75 |
| 2006-01-23 | 321,000 | 340,000 | 316,000 | 316,000 | 2,060 | 395 |
| 2006-01-20 | 420,000 | 425,000 | 355,000 | 366,000 | 1,662 | 457.50 |
| 2006-01-19 | 368,000 | 418,000 | 360,000 | 405,000 | 3,054 | 506.25 |
| 2006-01-18 | 425,000 | 432,000 | 383,000 | 383,000 | 1,743 | 478.75 |
| 2006-01-17 | 479,000 | 495,000 | 419,000 | 433,000 | 2,205 | 541.25 |
| 2006-01-16 | 508,000 | 517,000 | 501,000 | 509,000 | 1,401 | 636.25 |
| 2006-01-13 | 506,000 | 517,000 | 500,000 | 509,000 | 873 | 636.25 |
| 2006-01-12 | 518,000 | 522,000 | 506,000 | 510,000 | 766 | 637.50 |
| 2006-01-11 | 504,000 | 514,000 | 493,000 | 513,000 | 926 | 641.25 |
| 2006-01-10 | 523,000 | 523,000 | 505,000 | 506,000 | 603 | 632.50 |
| 2006-01-06 | 519,000 | 524,000 | 512,000 | 513,000 | 434 | 641.25 |
| 2006-01-05 | 530,000 | 530,000 | 510,000 | 519,000 | 1,419 | 648.75 |
| 2006-01-04 | 549,000 | 559,000 | 530,000 | 534,000 | 1,422 | 667.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
