9446 (株)サカイホールディングス 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 | 106,000 | 106,000 | 105,000 | 106,000 | 6 | 212 |
| 2006-12-28 | 107,000 | 108,000 | 106,000 | 106,000 | 16 | 212 |
| 2006-12-27 | 107,000 | 107,000 | 106,000 | 107,000 | 4 | 214 |
| 2006-12-26 | 107,000 | 107,000 | 106,000 | 106,000 | 15 | 212 |
| 2006-12-25 | 107,000 | 107,000 | 106,000 | 106,000 | 19 | 212 |
| 2006-12-22 | 106,000 | 109,000 | 106,000 | 109,000 | 16 | 218 |
| 2006-12-21 | 106,000 | 108,000 | 106,000 | 108,000 | 6 | 216 |
| 2006-12-20 | 104,000 | 106,000 | 104,000 | 106,000 | 16 | 212 |
| 2006-12-19 | 106,000 | 106,000 | 106,000 | 106,000 | 34 | 212 |
| 2006-12-18 | 106,000 | 109,000 | 106,000 | 106,000 | 39 | 212 |
| 2006-12-15 | 107,000 | 108,000 | 107,000 | 108,000 | 21 | 216 |
| 2006-12-14 | 106,000 | 107,000 | 106,000 | 106,000 | 20 | 212 |
| 2006-12-13 | 107,000 | 108,000 | 106,000 | 106,000 | 14 | 212 |
| 2006-12-12 | 106,000 | 109,000 | 106,000 | 107,000 | 25 | 214 |
| 2006-12-11 | 108,000 | 108,000 | 106,000 | 106,000 | 9 | 212 |
| 2006-12-08 | 106,000 | 107,000 | 106,000 | 106,000 | 11 | 212 |
| 2006-12-07 | 107,000 | 107,000 | 105,000 | 105,000 | 15 | 210 |
| 2006-12-06 | 109,000 | 109,000 | 106,000 | 106,000 | 8 | 212 |
| 2006-12-05 | 107,000 | 107,000 | 105,000 | 107,000 | 21 | 214 |
| 2006-12-04 | 107,000 | 108,000 | 106,000 | 108,000 | 9 | 216 |
| 2006-12-01 | 108,000 | 108,000 | 106,000 | 107,000 | 17 | 214 |
| 2006-11-30 | 107,000 | 108,000 | 107,000 | 107,000 | 5 | 214 |
| 2006-11-29 | 109,000 | 110,000 | 107,000 | 107,000 | 12 | 214 |
| 2006-11-28 | 102,000 | 109,000 | 102,000 | 109,000 | 34 | 218 |
| 2006-11-27 | 103,000 | 106,000 | 103,000 | 106,000 | 15 | 212 |
| 2006-11-24 | 105,000 | 107,000 | 101,000 | 107,000 | 41 | 214 |
| 2006-11-22 | 103,000 | 108,000 | 102,000 | 108,000 | 14 | 216 |
| 2006-11-21 | 100,000 | 100,000 | 98,000 | 99,500 | 39 | 199 |
| 2006-11-20 | 108,000 | 108,000 | 101,000 | 101,000 | 62 | 202 |
| 2006-11-17 | 114,000 | 114,000 | 112,000 | 112,000 | 13 | 224 |
| 2006-11-16 | 115,000 | 115,000 | 112,000 | 112,000 | 23 | 224 |
| 2006-11-15 | 115,000 | 117,000 | 111,000 | 115,000 | 30 | 230 |
| 2006-11-14 | 115,000 | 115,000 | 110,000 | 112,000 | 16 | 224 |
| 2006-11-13 | 116,000 | 116,000 | 110,000 | 110,000 | 32 | 220 |
| 2006-11-10 | 117,000 | 124,000 | 114,000 | 114,000 | 106 | 228 |
| 2006-11-09 | 113,000 | 124,000 | 110,000 | 113,000 | 153 | 226 |
| 2006-11-08 | 120,000 | 120,000 | 107,000 | 107,000 | 116 | 214 |
| 2006-11-07 | 121,000 | 122,000 | 119,000 | 119,000 | 45 | 238 |
| 2006-11-06 | 122,000 | 122,000 | 118,000 | 121,000 | 51 | 242 |
| 2006-11-02 | 120,000 | 121,000 | 115,000 | 121,000 | 163 | 242 |
| 2006-11-01 | 125,000 | 126,000 | 121,000 | 121,000 | 159 | 242 |
| 2006-10-31 | 131,000 | 137,000 | 125,000 | 128,000 | 797 | 256 |
| 2006-10-30 | 124,000 | 139,000 | 124,000 | 139,000 | 965 | 278 |
| 2006-10-27 | 120,000 | 120,000 | 118,000 | 119,000 | 25 | 238 |
| 2006-10-26 | 125,000 | 125,000 | 120,000 | 122,000 | 77 | 244 |
| 2006-10-25 | 137,000 | 138,000 | 122,000 | 122,000 | 541 | 244 |
| 2006-10-24 | 135,000 | 135,000 | 135,000 | 135,000 | 175 | 270 |
| 2006-10-23 | 107,000 | 115,000 | 106,000 | 115,000 | 41 | 230 |
| 2006-10-20 | 111,000 | 111,000 | 107,000 | 108,000 | 12 | 216 |
| 2006-10-19 | 113,000 | 113,000 | 110,000 | 110,000 | 27 | 220 |
| 2006-10-18 | 108,000 | 110,000 | 106,000 | 110,000 | 30 | 220 |
| 2006-10-17 | 107,000 | 108,000 | 107,000 | 108,000 | 21 | 216 |
| 2006-10-16 | 105,000 | 109,000 | 105,000 | 109,000 | 33 | 218 |
| 2006-10-13 | 104,000 | 107,000 | 104,000 | 107,000 | 11 | 214 |
| 2006-10-12 | 104,000 | 104,000 | 101,000 | 102,000 | 12 | 204 |
| 2006-10-11 | 108,000 | 108,000 | 100,000 | 100,000 | 33 | 200 |
| 2006-10-10 | 111,000 | 113,000 | 108,000 | 108,000 | 12 | 216 |
| 2006-10-06 | 117,000 | 117,000 | 113,000 | 113,000 | 50 | 226 |
| 2006-10-05 | 119,000 | 119,000 | 117,000 | 117,000 | 38 | 234 |
| 2006-10-04 | 120,000 | 120,000 | 116,000 | 118,000 | 47 | 236 |
| 2006-10-03 | 119,000 | 120,000 | 116,000 | 118,000 | 50 | 236 |
| 2006-10-02 | 122,000 | 122,000 | 119,000 | 120,000 | 43 | 240 |
| 2006-09-29 | 120,000 | 121,000 | 119,000 | 120,000 | 27 | 240 |
| 2006-09-28 | 123,000 | 123,000 | 118,000 | 122,000 | 31 | 244 |
| 2006-09-27 | 121,000 | 123,000 | 121,000 | 123,000 | 12 | 246 |
| 2006-09-26 | 116,000 | 125,000 | 116,000 | 125,000 | 39 | 250 |
| 2006-09-25 | 124,000 | 126,000 | 124,000 | 125,000 | 65 | 250 |
| 2006-09-22 | 123,000 | 125,000 | 123,000 | 125,000 | 44 | 250 |
| 2006-09-21 | 128,000 | 128,000 | 124,000 | 125,000 | 38 | 250 |
| 2006-09-20 | 129,000 | 129,000 | 127,000 | 127,000 | 39 | 254 |
| 2006-09-19 | 129,000 | 130,000 | 129,000 | 129,000 | 17 | 258 |
| 2006-09-15 | 129,000 | 130,000 | 129,000 | 130,000 | 5 | 260 |
| 2006-09-14 | 131,000 | 132,000 | 130,000 | 131,000 | 25 | 262 |
| 2006-09-13 | 134,000 | 134,000 | 131,000 | 131,000 | 44 | 262 |
| 2006-09-12 | 134,000 | 135,000 | 134,000 | 135,000 | 11 | 270 |
| 2006-09-11 | 135,000 | 135,000 | 134,000 | 134,000 | 16 | 268 |
| 2006-09-08 | 131,000 | 134,000 | 131,000 | 134,000 | 47 | 268 |
| 2006-09-07 | 133,000 | 133,000 | 132,000 | 132,000 | 7 | 264 |
| 2006-09-06 | 131,000 | 133,000 | 131,000 | 131,000 | 14 | 262 |
| 2006-09-05 | 131,000 | 131,000 | 131,000 | 131,000 | 7 | 262 |
| 2006-09-04 | 131,000 | 132,000 | 130,000 | 130,000 | 14 | 260 |
| 2006-09-01 | 132,000 | 132,000 | 131,000 | 131,000 | 6 | 262 |
| 2006-08-31 | 131,000 | 131,000 | 130,000 | 130,000 | 25 | 260 |
| 2006-08-30 | 133,000 | 133,000 | 131,000 | 131,000 | 19 | 262 |
| 2006-08-29 | 134,000 | 135,000 | 134,000 | 135,000 | 10 | 270 |
| 2006-08-28 | 136,000 | 136,000 | 132,000 | 132,000 | 15 | 264 |
| 2006-08-25 | 133,000 | 135,000 | 131,000 | 132,000 | 17 | 264 |
| 2006-08-24 | 136,000 | 136,000 | 132,000 | 132,000 | 13 | 264 |
| 2006-08-23 | 135,000 | 136,000 | 133,000 | 135,000 | 21 | 270 |
| 2006-08-22 | 134,000 | 135,000 | 131,000 | 133,000 | 22 | 266 |
| 2006-08-21 | 135,000 | 135,000 | 130,000 | 130,000 | 15 | 260 |
| 2006-08-18 | 129,000 | 131,000 | 129,000 | 129,000 | 21 | 258 |
| 2006-08-17 | 129,000 | 129,000 | 128,000 | 129,000 | 10 | 258 |
| 2006-08-16 | 126,000 | 129,000 | 126,000 | 129,000 | 43 | 258 |
| 2006-08-15 | 125,000 | 125,000 | 125,000 | 125,000 | 13 | 250 |
| 2006-08-14 | 124,000 | 125,000 | 124,000 | 125,000 | 10 | 250 |
| 2006-08-11 | 124,000 | 124,000 | 123,000 | 123,000 | 14 | 246 |
| 2006-08-10 | 123,000 | 125,000 | 122,000 | 122,000 | 14 | 244 |
| 2006-08-09 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 248 |
| 2006-08-08 | 124,000 | 126,000 | 123,000 | 126,000 | 19 | 252 |
| 2006-08-07 | 125,000 | 125,000 | 124,000 | 125,000 | 10 | 250 |
| 2006-08-04 | 127,000 | 128,000 | 126,000 | 126,000 | 18 | 252 |
| 2006-08-03 | 130,000 | 135,000 | 125,000 | 125,000 | 112 | 250 |
| 2006-08-02 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 244 |
| 2006-08-01 | 122,000 | 124,000 | 122,000 | 124,000 | 5 | 248 |
| 2006-07-31 | 123,000 | 125,000 | 121,000 | 122,000 | 22 | 244 |
| 2006-07-28 | 118,000 | 122,000 | 118,000 | 122,000 | 9 | 244 |
| 2006-07-27 | 117,000 | 118,000 | 114,000 | 118,000 | 17 | 236 |
| 2006-07-26 | 125,000 | 125,000 | 116,000 | 117,000 | 55 | 234 |
| 2006-07-25 | 121,000 | 121,000 | 119,000 | 119,000 | 6 | 238 |
| 2006-07-24 | 114,000 | 118,000 | 114,000 | 118,000 | 13 | 236 |
| 2006-07-21 | 122,000 | 122,000 | 113,000 | 114,000 | 106 | 228 |
| 2006-07-20 | 121,000 | 125,000 | 120,000 | 124,000 | 12 | 248 |
| 2006-07-19 | 129,000 | 129,000 | 120,000 | 120,000 | 28 | 240 |
| 2006-07-18 | 135,000 | 135,000 | 129,000 | 129,000 | 25 | 258 |
| 2006-07-14 | 135,000 | 135,000 | 133,000 | 135,000 | 26 | 270 |
| 2006-07-13 | 134,000 | 135,000 | 134,000 | 135,000 | 8 | 270 |
| 2006-07-12 | 135,000 | 138,000 | 134,000 | 134,000 | 18 | 268 |
| 2006-07-11 | 138,000 | 138,000 | 134,000 | 135,000 | 12 | 270 |
| 2006-07-10 | 134,000 | 135,000 | 133,000 | 135,000 | 6 | 270 |
| 2006-07-07 | 139,000 | 139,000 | 138,000 | 138,000 | 21 | 276 |
| 2006-07-06 | 140,000 | 142,000 | 140,000 | 140,000 | 17 | 280 |
| 2006-07-05 | 142,000 | 142,000 | 140,000 | 140,000 | 7 | 280 |
| 2006-07-04 | 143,000 | 143,000 | 142,000 | 143,000 | 28 | 286 |
| 2006-07-03 | 138,000 | 143,000 | 138,000 | 142,000 | 6 | 284 |
| 2006-06-30 | 139,000 | 140,000 | 138,000 | 138,000 | 28 | 276 |
| 2006-06-29 | 134,000 | 138,000 | 134,000 | 138,000 | 25 | 276 |
| 2006-06-28 | 134,000 | 134,000 | 133,000 | 134,000 | 10 | 268 |
| 2006-06-27 | 133,000 | 134,000 | 133,000 | 134,000 | 7 | 268 |
| 2006-06-26 | 131,000 | 132,000 | 130,000 | 132,000 | 9 | 264 |
| 2006-06-23 | 129,000 | 131,000 | 129,000 | 131,000 | 27 | 262 |
| 2006-06-22 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 260 |
| 2006-06-21 | 131,000 | 131,000 | 129,000 | 129,000 | 8 | 258 |
| 2006-06-20 | 126,000 | 128,000 | 126,000 | 128,000 | 21 | 256 |
| 2006-06-19 | 128,000 | 128,000 | 126,000 | 127,000 | 11 | 254 |
| 2006-06-16 | 127,000 | 129,000 | 126,000 | 126,000 | 21 | 252 |
| 2006-06-15 | 126,000 | 129,000 | 124,000 | 126,000 | 22 | 252 |
| 2006-06-14 | 120,000 | 125,000 | 117,000 | 125,000 | 26 | 250 |
| 2006-06-13 | 125,000 | 126,000 | 120,000 | 120,000 | 15 | 240 |
| 2006-06-12 | 123,000 | 125,000 | 122,000 | 125,000 | 7 | 250 |
| 2006-06-09 | 117,000 | 123,000 | 116,000 | 120,000 | 25 | 240 |
| 2006-06-08 | 120,000 | 121,000 | 117,000 | 120,000 | 29 | 240 |
| 2006-06-07 | 131,000 | 131,000 | 120,000 | 125,000 | 18 | 250 |
| 2006-06-06 | 129,000 | 129,000 | 123,000 | 126,000 | 35 | 252 |
| 2006-06-05 | 130,000 | 131,000 | 130,000 | 130,000 | 13 | 260 |
| 2006-06-02 | 136,000 | 136,000 | 120,000 | 129,000 | 91 | 258 |
| 2006-06-01 | 136,000 | 141,000 | 136,000 | 137,000 | 36 | 274 |
| 2006-05-31 | 138,000 | 138,000 | 134,000 | 136,000 | 51 | 272 |
| 2006-05-30 | 142,000 | 143,000 | 134,000 | 140,000 | 44 | 280 |
| 2006-05-29 | 143,000 | 146,000 | 143,000 | 143,000 | 15 | 286 |
| 2006-05-26 | 143,000 | 143,000 | 142,000 | 142,000 | 20 | 284 |
| 2006-05-25 | 143,000 | 143,000 | 142,000 | 143,000 | 11 | 286 |
| 2006-05-24 | 142,000 | 143,000 | 142,000 | 143,000 | 5 | 286 |
| 2006-05-23 | 142,000 | 144,000 | 142,000 | 144,000 | 13 | 288 |
| 2006-05-22 | 144,000 | 146,000 | 143,000 | 144,000 | 29 | 288 |
| 2006-05-19 | 145,000 | 145,000 | 143,000 | 143,000 | 7 | 286 |
| 2006-05-18 | 144,000 | 144,000 | 142,000 | 144,000 | 19 | 288 |
| 2006-05-17 | 145,000 | 146,000 | 145,000 | 145,000 | 23 | 290 |
| 2006-05-16 | 147,000 | 147,000 | 145,000 | 145,000 | 21 | 290 |
| 2006-05-15 | 148,000 | 151,000 | 147,000 | 147,000 | 43 | 294 |
| 2006-05-12 | 147,000 | 147,000 | 145,000 | 147,000 | 29 | 294 |
| 2006-05-11 | 150,000 | 150,000 | 148,000 | 148,000 | 18 | 296 |
| 2006-05-10 | 151,000 | 151,000 | 148,000 | 150,000 | 14 | 300 |
| 2006-05-09 | 151,000 | 152,000 | 148,000 | 148,000 | 36 | 296 |
| 2006-05-08 | 150,000 | 154,000 | 149,000 | 152,000 | 25 | 304 |
| 2006-05-02 | 148,000 | 149,000 | 148,000 | 149,000 | 14 | 298 |
| 2006-05-01 | 151,000 | 151,000 | 146,000 | 148,000 | 9 | 296 |
| 2006-04-28 | 150,000 | 155,000 | 147,000 | 149,000 | 47 | 298 |
| 2006-04-27 | 150,000 | 150,000 | 149,000 | 150,000 | 27 | 300 |
| 2006-04-26 | 154,000 | 154,000 | 148,000 | 150,000 | 40 | 300 |
| 2006-04-25 | 155,000 | 155,000 | 151,000 | 152,000 | 20 | 304 |
| 2006-04-24 | 149,000 | 151,000 | 148,000 | 151,000 | 27 | 302 |
| 2006-04-21 | 154,000 | 155,000 | 146,000 | 149,000 | 98 | 298 |
| 2006-04-20 | 155,000 | 156,000 | 152,000 | 152,000 | 74 | 304 |
| 2006-04-19 | 154,000 | 156,000 | 154,000 | 154,000 | 64 | 308 |
| 2006-04-18 | 153,000 | 153,000 | 152,000 | 153,000 | 55 | 306 |
| 2006-04-17 | 156,000 | 158,000 | 152,000 | 152,000 | 105 | 304 |
| 2006-04-14 | 159,000 | 159,000 | 156,000 | 159,000 | 85 | 318 |
| 2006-04-13 | 162,000 | 162,000 | 158,000 | 159,000 | 22 | 318 |
| 2006-04-12 | 160,000 | 162,000 | 158,000 | 161,000 | 110 | 322 |
| 2006-04-11 | 157,000 | 162,000 | 157,000 | 159,000 | 155 | 318 |
| 2006-04-10 | 157,000 | 160,000 | 157,000 | 158,000 | 55 | 316 |
| 2006-04-07 | 156,000 | 157,000 | 156,000 | 156,000 | 84 | 312 |
| 2006-04-06 | 159,000 | 159,000 | 157,000 | 157,000 | 57 | 314 |
| 2006-04-05 | 159,000 | 161,000 | 159,000 | 159,000 | 92 | 318 |
| 2006-04-04 | 160,000 | 160,000 | 156,000 | 158,000 | 94 | 316 |
| 2006-04-03 | 162,000 | 162,000 | 151,000 | 159,000 | 108 | 318 |
| 2006-03-31 | 161,000 | 161,000 | 158,000 | 161,000 | 103 | 322 |
| 2006-03-30 | 163,000 | 163,000 | 156,000 | 158,000 | 87 | 316 |
| 2006-03-29 | 165,000 | 171,000 | 156,000 | 161,000 | 998 | 322 |
| 2006-03-28 | 154,000 | 167,000 | 153,000 | 165,000 | 213 | 330 |
| 2006-03-27 | 154,000 | 154,000 | 151,000 | 154,000 | 31 | 308 |
| 2006-03-24 | 153,000 | 153,000 | 151,000 | 152,000 | 11 | 304 |
| 2006-03-23 | 153,000 | 153,000 | 150,000 | 151,000 | 37 | 302 |
| 2006-03-22 | 153,000 | 154,000 | 152,000 | 154,000 | 16 | 308 |
| 2006-03-20 | 159,000 | 159,000 | 154,000 | 155,000 | 66 | 310 |
| 2006-03-17 | 151,000 | 153,000 | 149,000 | 152,000 | 53 | 304 |
| 2006-03-16 | 153,000 | 153,000 | 150,000 | 151,000 | 65 | 302 |
| 2006-03-15 | 156,000 | 156,000 | 151,000 | 154,000 | 87 | 308 |
| 2006-03-14 | 158,000 | 158,000 | 154,000 | 155,000 | 85 | 310 |
| 2006-03-13 | 158,000 | 160,000 | 154,000 | 157,000 | 112 | 314 |
| 2006-03-10 | 168,000 | 174,000 | 156,000 | 159,000 | 1,123 | 318 |
| 2006-03-09 | 149,000 | 167,000 | 147,000 | 165,000 | 630 | 330 |
| 2006-03-08 | 151,000 | 152,000 | 147,000 | 149,000 | 105 | 298 |
| 2006-03-07 | 166,000 | 166,000 | 148,000 | 152,000 | 621 | 304 |
| 2006-03-06 | 156,000 | 165,000 | 153,000 | 165,000 | 439 | 330 |
| 2006-03-03 | 146,000 | 146,000 | 144,000 | 145,000 | 25 | 290 |
| 2006-03-02 | 155,000 | 155,000 | 143,000 | 145,000 | 82 | 290 |
| 2006-03-01 | 145,000 | 152,000 | 142,000 | 150,000 | 50 | 300 |
| 2006-02-28 | 150,000 | 150,000 | 145,000 | 146,000 | 26 | 292 |
| 2006-02-27 | 148,000 | 155,000 | 148,000 | 149,000 | 54 | 298 |
| 2006-02-24 | 145,000 | 148,000 | 142,000 | 147,000 | 78 | 294 |
| 2006-02-23 | 144,000 | 146,000 | 140,000 | 145,000 | 39 | 290 |
| 2006-02-22 | 145,000 | 146,000 | 144,000 | 144,000 | 35 | 288 |
| 2006-02-21 | 140,000 | 144,000 | 139,000 | 144,000 | 58 | 288 |
| 2006-02-20 | 140,000 | 142,000 | 137,000 | 140,000 | 101 | 280 |
| 2006-02-17 | 149,000 | 153,000 | 142,000 | 148,000 | 137 | 296 |
| 2006-02-16 | 154,000 | 154,000 | 147,000 | 151,000 | 215 | 302 |
| 2006-02-15 | 146,000 | 165,000 | 146,000 | 154,000 | 487 | 308 |
| 2006-02-14 | 150,000 | 151,000 | 140,000 | 145,000 | 122 | 290 |
| 2006-02-13 | 159,000 | 160,000 | 145,000 | 145,000 | 87 | 290 |
| 2006-02-10 | 167,000 | 167,000 | 158,000 | 162,000 | 57 | 324 |
| 2006-02-09 | 166,000 | 169,000 | 165,000 | 165,000 | 54 | 330 |
| 2006-02-08 | 169,000 | 169,000 | 165,000 | 165,000 | 53 | 330 |
| 2006-02-07 | 170,000 | 170,000 | 164,000 | 168,000 | 209 | 336 |
| 2006-02-06 | 153,000 | 167,000 | 153,000 | 164,000 | 167 | 328 |
| 2006-02-03 | 155,000 | 158,000 | 155,000 | 155,000 | 8 | 310 |
| 2006-02-02 | 159,000 | 159,000 | 155,000 | 155,000 | 39 | 310 |
| 2006-02-01 | 156,000 | 157,000 | 153,000 | 156,000 | 20 | 312 |
| 2006-01-31 | 160,000 | 161,000 | 156,000 | 156,000 | 25 | 312 |
| 2006-01-30 | 168,000 | 168,000 | 155,000 | 156,000 | 43 | 312 |
| 2006-01-27 | 169,000 | 170,000 | 164,000 | 165,000 | 28 | 330 |
| 2006-01-26 | 165,000 | 167,000 | 159,000 | 167,000 | 35 | 334 |
| 2006-01-25 | 155,000 | 172,000 | 155,000 | 165,000 | 219 | 330 |
| 2006-01-24 | 145,000 | 152,000 | 145,000 | 152,000 | 23 | 304 |
| 2006-01-23 | 151,000 | 153,000 | 145,000 | 145,000 | 49 | 290 |
| 2006-01-20 | 164,000 | 164,000 | 151,000 | 153,000 | 51 | 306 |
| 2006-01-19 | 145,000 | 160,000 | 145,000 | 158,000 | 138 | 316 |
| 2006-01-18 | 161,000 | 161,000 | 138,000 | 145,000 | 129 | 290 |
| 2006-01-17 | 169,000 | 170,000 | 154,000 | 164,000 | 359 | 328 |
| 2006-01-16 | 171,000 | 180,000 | 170,000 | 178,000 | 434 | 356 |
| 2006-01-13 | 165,000 | 171,000 | 165,000 | 170,000 | 99 | 340 |
| 2006-01-12 | 165,000 | 171,000 | 165,000 | 169,000 | 170 | 338 |
| 2006-01-11 | 162,000 | 164,000 | 161,000 | 164,000 | 63 | 328 |
| 2006-01-10 | 161,000 | 165,000 | 161,000 | 161,000 | 118 | 322 |
| 2006-01-06 | 160,000 | 161,000 | 158,000 | 161,000 | 48 | 322 |
| 2006-01-05 | 160,000 | 162,000 | 158,000 | 162,000 | 91 | 324 |
| 2006-01-04 | 164,000 | 165,000 | 158,000 | 162,000 | 70 | 324 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株