9479 (株)インプレスホールディングス 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 | 32,500 | 32,750 | 32,100 | 32,450 | 325 | 324.50 |
| 2006-12-28 | 31,750 | 33,300 | 31,600 | 32,500 | 879 | 325 |
| 2006-12-27 | 31,250 | 32,000 | 31,250 | 31,750 | 610 | 317.50 |
| 2006-12-26 | 32,000 | 32,050 | 31,300 | 31,550 | 912 | 315.50 |
| 2006-12-25 | 32,450 | 32,500 | 32,000 | 32,100 | 723 | 321 |
| 2006-12-22 | 32,500 | 32,750 | 32,400 | 32,550 | 567 | 325.50 |
| 2006-12-21 | 32,500 | 32,900 | 32,500 | 32,800 | 714 | 328 |
| 2006-12-20 | 32,700 | 33,200 | 32,700 | 33,000 | 566 | 330 |
| 2006-12-19 | 33,000 | 33,350 | 32,800 | 33,000 | 493 | 330 |
| 2006-12-18 | 33,300 | 33,500 | 33,050 | 33,300 | 444 | 333 |
| 2006-12-15 | 33,450 | 33,700 | 33,300 | 33,300 | 461 | 333 |
| 2006-12-14 | 33,650 | 33,850 | 33,350 | 33,600 | 562 | 336 |
| 2006-12-13 | 33,950 | 33,950 | 33,600 | 33,800 | 404 | 338 |
| 2006-12-12 | 33,800 | 34,000 | 33,500 | 33,650 | 445 | 336.50 |
| 2006-12-11 | 34,250 | 34,400 | 33,350 | 33,650 | 444 | 336.50 |
| 2006-12-08 | 34,900 | 34,900 | 34,250 | 34,250 | 509 | 342.50 |
| 2006-12-07 | 34,400 | 34,800 | 34,000 | 34,350 | 477 | 343.50 |
| 2006-12-06 | 34,200 | 34,800 | 34,200 | 34,550 | 410 | 345.50 |
| 2006-12-05 | 35,000 | 35,000 | 34,500 | 34,500 | 370 | 345 |
| 2006-12-04 | 34,500 | 35,100 | 34,500 | 35,050 | 343 | 350.50 |
| 2006-12-01 | 35,300 | 35,600 | 34,650 | 35,000 | 474 | 350 |
| 2006-11-30 | 34,200 | 35,500 | 34,200 | 35,150 | 682 | 351.50 |
| 2006-11-29 | 34,950 | 34,950 | 34,300 | 34,500 | 666 | 345 |
| 2006-11-28 | 33,650 | 34,350 | 33,300 | 34,150 | 353 | 341.50 |
| 2006-11-27 | 33,000 | 34,800 | 33,000 | 33,850 | 479 | 338.50 |
| 2006-11-24 | 32,450 | 33,250 | 32,350 | 32,900 | 677 | 329 |
| 2006-11-22 | 32,100 | 32,700 | 32,000 | 32,450 | 1,099 | 324.50 |
| 2006-11-21 | 32,100 | 32,850 | 32,100 | 32,200 | 501 | 322 |
| 2006-11-20 | 34,050 | 34,600 | 32,000 | 32,000 | 842 | 320 |
| 2006-11-17 | 34,600 | 35,000 | 34,100 | 34,500 | 421 | 345 |
| 2006-11-16 | 35,200 | 35,900 | 34,450 | 34,550 | 978 | 345.50 |
| 2006-11-15 | 36,400 | 36,650 | 35,950 | 36,000 | 234 | 360 |
| 2006-11-14 | 35,050 | 36,400 | 35,050 | 36,150 | 345 | 361.50 |
| 2006-11-13 | 36,050 | 36,100 | 35,000 | 35,650 | 609 | 356.50 |
| 2006-11-10 | 36,800 | 37,250 | 36,550 | 36,700 | 400 | 367 |
| 2006-11-09 | 37,500 | 37,900 | 36,850 | 37,250 | 374 | 372.50 |
| 2006-11-08 | 38,550 | 38,600 | 37,500 | 37,700 | 345 | 377 |
| 2006-11-07 | 38,800 | 39,500 | 37,850 | 38,500 | 510 | 385 |
| 2006-11-06 | 37,850 | 38,000 | 36,800 | 37,250 | 250 | 372.50 |
| 2006-11-02 | 38,000 | 38,250 | 37,850 | 38,050 | 296 | 380.50 |
| 2006-11-01 | 38,450 | 38,700 | 38,000 | 38,500 | 211 | 385 |
| 2006-10-31 | 38,700 | 39,150 | 38,550 | 38,600 | 387 | 386 |
| 2006-10-30 | 38,550 | 38,900 | 38,250 | 38,650 | 400 | 386.50 |
| 2006-10-27 | 39,000 | 39,250 | 38,700 | 38,850 | 321 | 388.50 |
| 2006-10-26 | 39,000 | 39,400 | 38,800 | 38,900 | 182 | 389 |
| 2006-10-25 | 39,200 | 39,300 | 38,850 | 39,100 | 196 | 391 |
| 2006-10-24 | 39,600 | 39,800 | 39,100 | 39,250 | 342 | 392.50 |
| 2006-10-23 | 39,000 | 39,500 | 38,450 | 39,500 | 315 | 395 |
| 2006-10-20 | 39,050 | 39,400 | 38,550 | 38,850 | 270 | 388.50 |
| 2006-10-19 | 39,200 | 39,500 | 39,050 | 39,150 | 474 | 391.50 |
| 2006-10-18 | 38,750 | 39,050 | 38,400 | 39,050 | 358 | 390.50 |
| 2006-10-17 | 39,200 | 39,250 | 37,850 | 38,550 | 419 | 385.50 |
| 2006-10-16 | 37,900 | 38,900 | 37,850 | 38,750 | 366 | 387.50 |
| 2006-10-13 | 37,850 | 38,400 | 36,600 | 37,500 | 863 | 375 |
| 2006-10-12 | 36,500 | 37,900 | 36,100 | 37,100 | 1,047 | 371 |
| 2006-10-11 | 38,500 | 38,500 | 36,050 | 36,400 | 1,260 | 364 |
| 2006-10-10 | 39,550 | 40,400 | 38,150 | 38,800 | 1,016 | 388 |
| 2006-10-06 | 40,550 | 41,050 | 40,300 | 40,800 | 359 | 408 |
| 2006-10-05 | 42,500 | 42,500 | 41,200 | 41,550 | 442 | 415.50 |
| 2006-10-04 | 42,300 | 42,650 | 41,750 | 41,750 | 391 | 417.50 |
| 2006-10-03 | 42,100 | 42,800 | 42,100 | 42,650 | 337 | 426.50 |
| 2006-10-02 | 41,150 | 42,850 | 41,000 | 42,050 | 772 | 420.50 |
| 2006-09-29 | 41,500 | 41,650 | 41,150 | 41,550 | 428 | 415.50 |
| 2006-09-28 | 41,000 | 41,400 | 40,750 | 41,150 | 402 | 411.50 |
| 2006-09-27 | 40,200 | 41,000 | 40,100 | 40,950 | 374 | 409.50 |
| 2006-09-26 | 40,150 | 40,800 | 38,500 | 40,000 | 615 | 400 |
| 2006-09-25 | 40,900 | 40,900 | 40,100 | 40,500 | 699 | 405 |
| 2006-09-22 | 40,550 | 40,800 | 39,200 | 40,550 | 582 | 405.50 |
| 2006-09-21 | 40,300 | 40,900 | 39,600 | 40,400 | 487 | 404 |
| 2006-09-20 | 40,100 | 40,450 | 39,800 | 40,300 | 318 | 403 |
| 2006-09-19 | 41,200 | 41,750 | 40,050 | 40,500 | 723 | 405 |
| 2006-09-15 | 41,000 | 41,300 | 40,450 | 40,850 | 515 | 408.50 |
| 2006-09-14 | 42,000 | 42,300 | 40,800 | 41,700 | 623 | 417 |
| 2006-09-13 | 42,600 | 43,100 | 42,300 | 42,300 | 951 | 423 |
| 2006-09-12 | 43,350 | 43,650 | 42,850 | 43,000 | 1,065 | 430 |
| 2006-09-11 | 43,250 | 43,850 | 43,050 | 43,400 | 534 | 434 |
| 2006-09-08 | 43,000 | 43,250 | 42,500 | 43,000 | 548 | 430 |
| 2006-09-07 | 42,500 | 43,350 | 42,500 | 43,300 | 501 | 433 |
| 2006-09-06 | 43,700 | 43,700 | 42,550 | 42,800 | 452 | 428 |
| 2006-09-05 | 43,550 | 43,550 | 42,850 | 43,300 | 653 | 433 |
| 2006-09-04 | 42,100 | 42,650 | 42,100 | 42,350 | 692 | 423.50 |
| 2006-09-01 | 41,850 | 42,250 | 41,750 | 42,000 | 568 | 420 |
| 2006-08-31 | 41,500 | 42,200 | 41,400 | 41,850 | 207 | 418.50 |
| 2006-08-30 | 42,300 | 42,300 | 41,300 | 41,500 | 391 | 415 |
| 2006-08-29 | 41,650 | 42,350 | 41,050 | 41,900 | 267 | 419 |
| 2006-08-28 | 42,200 | 42,600 | 41,250 | 41,250 | 1,034 | 412.50 |
| 2006-08-25 | 43,700 | 44,000 | 43,000 | 43,000 | 690 | 430 |
| 2006-08-24 | 44,650 | 44,650 | 42,800 | 43,600 | 971 | 436 |
| 2006-08-23 | 44,200 | 44,800 | 44,000 | 44,650 | 510 | 446.50 |
| 2006-08-22 | 43,200 | 44,750 | 42,500 | 44,150 | 859 | 441.50 |
| 2006-08-21 | 43,600 | 43,700 | 43,000 | 43,200 | 445 | 432 |
| 2006-08-18 | 43,500 | 43,600 | 42,000 | 43,600 | 842 | 436 |
| 2006-08-17 | 43,400 | 43,900 | 43,300 | 43,500 | 882 | 435 |
| 2006-08-16 | 42,300 | 43,500 | 42,300 | 43,200 | 1,057 | 432 |
| 2006-08-15 | 41,550 | 42,200 | 41,450 | 41,950 | 647 | 419.50 |
| 2006-08-14 | 40,850 | 41,650 | 40,650 | 41,350 | 688 | 413.50 |
| 2006-08-11 | 40,950 | 41,300 | 40,950 | 41,250 | 568 | 412.50 |
| 2006-08-10 | 40,700 | 41,300 | 40,150 | 40,950 | 923 | 409.50 |
| 2006-08-09 | 40,000 | 40,900 | 39,850 | 40,750 | 924 | 407.50 |
| 2006-08-08 | 38,700 | 40,150 | 38,100 | 40,000 | 802 | 400 |
| 2006-08-07 | 39,100 | 39,900 | 38,650 | 38,700 | 952 | 387 |
| 2006-08-04 | 41,300 | 41,300 | 40,000 | 40,300 | 1,282 | 403 |
| 2006-08-03 | 41,850 | 41,850 | 41,100 | 41,400 | 547 | 414 |
| 2006-08-02 | 40,450 | 42,000 | 40,300 | 41,950 | 1,042 | 419.50 |
| 2006-08-01 | 40,350 | 40,800 | 39,950 | 40,750 | 620 | 407.50 |
| 2006-07-31 | 39,650 | 40,850 | 39,500 | 40,050 | 859 | 400.50 |
| 2006-07-28 | 37,600 | 38,950 | 37,600 | 38,900 | 410 | 389 |
| 2006-07-27 | 37,000 | 38,000 | 37,000 | 37,600 | 473 | 376 |
| 2006-07-26 | 38,000 | 38,800 | 37,100 | 37,250 | 628 | 372.50 |
| 2006-07-25 | 38,000 | 38,000 | 37,000 | 37,250 | 484 | 372.50 |
| 2006-07-24 | 36,000 | 37,400 | 36,000 | 37,050 | 540 | 370.50 |
| 2006-07-21 | 37,000 | 37,800 | 36,300 | 37,150 | 688 | 371.50 |
| 2006-07-20 | 35,850 | 37,950 | 35,450 | 37,250 | 775 | 372.50 |
| 2006-07-19 | 34,500 | 35,500 | 34,050 | 34,250 | 787 | 342.50 |
| 2006-07-18 | 38,700 | 38,700 | 35,000 | 36,100 | 1,439 | 361 |
| 2006-07-14 | 37,500 | 39,000 | 37,050 | 38,100 | 773 | 381 |
| 2006-07-13 | 38,000 | 39,800 | 38,000 | 38,300 | 874 | 383 |
| 2006-07-12 | 40,150 | 40,600 | 39,150 | 39,300 | 894 | 393 |
| 2006-07-11 | 41,250 | 41,550 | 40,050 | 40,400 | 612 | 404 |
| 2006-07-10 | 40,000 | 41,600 | 39,500 | 41,600 | 820 | 416 |
| 2006-07-07 | 41,650 | 42,250 | 40,700 | 41,000 | 1,156 | 410 |
| 2006-07-06 | 42,850 | 42,850 | 41,800 | 42,050 | 870 | 420.50 |
| 2006-07-05 | 42,700 | 43,750 | 42,500 | 42,850 | 1,236 | 428.50 |
| 2006-07-04 | 44,300 | 44,300 | 43,600 | 43,900 | 1,271 | 439 |
| 2006-07-03 | 43,250 | 44,350 | 43,050 | 43,900 | 1,060 | 439 |
| 2006-06-30 | 43,400 | 44,000 | 43,350 | 43,550 | 1,499 | 435.50 |
| 2006-06-29 | 43,600 | 44,450 | 42,750 | 43,000 | 2,133 | 430 |
| 2006-06-28 | 43,800 | 44,400 | 43,250 | 43,500 | 2,272 | 435 |
| 2006-06-27 | 44,400 | 46,100 | 43,300 | 45,000 | 3,941 | 450 |
| 2006-06-26 | 42,000 | 42,450 | 41,450 | 42,400 | 1,150 | 424 |
| 2006-06-23 | 41,250 | 41,950 | 40,400 | 41,950 | 1,363 | 419.50 |
| 2006-06-22 | 42,000 | 42,000 | 40,900 | 41,350 | 1,142 | 413.50 |
| 2006-06-21 | 41,100 | 41,800 | 40,150 | 41,200 | 1,404 | 412 |
| 2006-06-20 | 42,250 | 42,300 | 40,300 | 40,550 | 1,971 | 405.50 |
| 2006-06-19 | 40,150 | 42,700 | 40,000 | 42,600 | 3,229 | 426 |
| 2006-06-16 | 40,950 | 40,950 | 39,750 | 39,800 | 2,066 | 398 |
| 2006-06-15 | 40,800 | 41,100 | 39,200 | 40,150 | 2,560 | 401.50 |
| 2006-06-14 | 38,950 | 40,800 | 37,850 | 39,200 | 4,600 | 392 |
| 2006-06-13 | 36,700 | 39,500 | 36,100 | 39,150 | 3,263 | 391.50 |
| 2006-06-12 | 34,350 | 37,000 | 34,000 | 37,000 | 1,795 | 370 |
| 2006-06-09 | 32,800 | 33,700 | 32,650 | 33,550 | 1,175 | 335.50 |
| 2006-06-08 | 34,000 | 34,100 | 32,000 | 32,650 | 1,450 | 326.50 |
| 2006-06-07 | 35,350 | 36,650 | 34,800 | 34,900 | 1,537 | 349 |
| 2006-06-06 | 36,600 | 36,900 | 35,800 | 35,800 | 1,532 | 358 |
| 2006-06-05 | 37,000 | 38,000 | 36,700 | 37,150 | 1,069 | 371.50 |
| 2006-06-02 | 36,000 | 37,400 | 35,500 | 37,400 | 1,882 | 374 |
| 2006-06-01 | 39,000 | 39,200 | 36,500 | 36,500 | 1,084 | 365 |
| 2006-05-31 | 38,700 | 39,000 | 38,000 | 38,000 | 1,223 | 380 |
| 2006-05-30 | 39,850 | 40,100 | 39,200 | 39,250 | 822 | 392.50 |
| 2006-05-29 | 41,150 | 41,600 | 39,400 | 39,850 | 1,534 | 398.50 |
| 2006-05-26 | 42,600 | 42,650 | 41,100 | 41,550 | 702 | 415.50 |
| 2006-05-25 | 41,500 | 42,400 | 41,100 | 41,800 | 732 | 418 |
| 2006-05-24 | 42,800 | 42,800 | 41,400 | 42,000 | 996 | 420 |
| 2006-05-23 | 41,650 | 42,800 | 40,650 | 41,200 | 923 | 412 |
| 2006-05-22 | 44,100 | 44,250 | 42,600 | 42,850 | 1,663 | 428.50 |
| 2006-05-19 | 41,250 | 43,350 | 41,100 | 43,300 | 1,807 | 433 |
| 2006-05-18 | 41,700 | 41,700 | 39,950 | 40,450 | 3,130 | 404.50 |
| 2006-05-17 | 43,000 | 43,000 | 40,100 | 41,700 | 2,234 | 417 |
| 2006-05-16 | 45,950 | 46,400 | 42,750 | 43,350 | 2,294 | 433.50 |
| 2006-05-15 | 47,500 | 47,500 | 46,250 | 46,750 | 1,464 | 467.50 |
| 2006-05-12 | 49,000 | 49,100 | 47,800 | 47,850 | 1,932 | 478.50 |
| 2006-05-11 | 50,000 | 50,600 | 49,000 | 49,200 | 1,404 | 492 |
| 2006-05-10 | 51,600 | 51,600 | 49,800 | 49,800 | 1,804 | 498 |
| 2006-05-09 | 51,000 | 52,000 | 51,000 | 51,100 | 613 | 511 |
| 2006-05-08 | 51,000 | 51,800 | 50,400 | 50,900 | 1,591 | 509 |
| 2006-05-02 | 51,400 | 51,400 | 50,400 | 50,500 | 1,094 | 505 |
| 2006-05-01 | 52,100 | 52,600 | 51,000 | 51,100 | 839 | 511 |
| 2006-04-28 | 52,000 | 52,200 | 51,000 | 51,600 | 1,054 | 516 |
| 2006-04-27 | 52,700 | 52,800 | 52,200 | 52,400 | 759 | 524 |
| 2006-04-26 | 52,800 | 53,700 | 52,200 | 52,600 | 915 | 526 |
| 2006-04-25 | 52,200 | 53,500 | 52,200 | 52,900 | 582 | 529 |
| 2006-04-24 | 53,200 | 53,800 | 50,800 | 52,100 | 1,060 | 521 |
| 2006-04-21 | 54,400 | 54,800 | 53,600 | 53,800 | 1,012 | 538 |
| 2006-04-20 | 55,700 | 56,100 | 54,000 | 54,200 | 955 | 542 |
| 2006-04-19 | 57,200 | 57,200 | 55,700 | 55,700 | 551 | 557 |
| 2006-04-18 | 54,100 | 56,100 | 54,000 | 56,000 | 1,138 | 560 |
| 2006-04-17 | 57,300 | 57,300 | 54,700 | 55,100 | 1,484 | 551 |
| 2006-04-14 | 58,900 | 58,900 | 57,400 | 57,500 | 1,214 | 575 |
| 2006-04-13 | 60,600 | 61,800 | 58,000 | 58,500 | 4,359 | 585 |
| 2006-04-12 | 57,000 | 60,400 | 57,000 | 59,600 | 3,169 | 596 |
| 2006-04-11 | 57,400 | 57,700 | 57,100 | 57,300 | 674 | 573 |
| 2006-04-10 | 58,200 | 58,200 | 57,400 | 57,900 | 609 | 579 |
| 2006-04-07 | 58,400 | 58,400 | 57,400 | 58,200 | 432 | 582 |
| 2006-04-06 | 57,600 | 58,200 | 57,600 | 58,100 | 600 | 581 |
| 2006-04-05 | 57,900 | 58,500 | 57,500 | 57,500 | 1,034 | 575 |
| 2006-04-04 | 58,600 | 59,000 | 57,900 | 57,900 | 1,126 | 579 |
| 2006-04-03 | 57,500 | 58,200 | 57,000 | 57,900 | 712 | 579 |
| 2006-03-31 | 56,800 | 57,600 | 56,800 | 57,200 | 480 | 572 |
| 2006-03-30 | 58,000 | 58,100 | 57,200 | 57,400 | 591 | 574 |
| 2006-03-29 | 56,400 | 57,500 | 56,200 | 57,300 | 557 | 573 |
| 2006-03-28 | 56,200 | 56,600 | 55,500 | 56,200 | 647 | 562 |
| 2006-03-27 | 57,400 | 57,600 | 56,500 | 56,800 | 565 | 568 |
| 2006-03-24 | 57,400 | 57,500 | 57,000 | 57,300 | 491 | 573 |
| 2006-03-23 | 58,400 | 58,700 | 57,000 | 57,200 | 742 | 572 |
| 2006-03-22 | 58,300 | 58,300 | 57,600 | 58,100 | 474 | 581 |
| 2006-03-20 | 58,100 | 58,500 | 57,100 | 58,100 | 908 | 581 |
| 2006-03-17 | 57,000 | 57,500 | 56,500 | 57,100 | 540 | 571 |
| 2006-03-16 | 58,200 | 58,300 | 56,300 | 56,700 | 1,089 | 567 |
| 2006-03-15 | 57,400 | 58,200 | 56,800 | 57,800 | 2,568 | 578 |
| 2006-03-14 | 55,300 | 56,100 | 55,000 | 55,400 | 1,002 | 554 |
| 2006-03-13 | 55,400 | 56,500 | 54,900 | 55,000 | 973 | 550 |
| 2006-03-10 | 53,600 | 54,800 | 53,500 | 54,500 | 1,000 | 545 |
| 2006-03-09 | 53,200 | 54,300 | 53,000 | 54,100 | 496 | 541 |
| 2006-03-08 | 53,400 | 54,500 | 53,000 | 53,300 | 378 | 533 |
| 2006-03-07 | 55,000 | 55,000 | 53,600 | 54,100 | 514 | 541 |
| 2006-03-06 | 53,700 | 54,500 | 52,700 | 54,500 | 660 | 545 |
| 2006-03-03 | 53,700 | 54,700 | 53,000 | 53,100 | 1,019 | 531 |
| 2006-03-02 | 55,300 | 56,000 | 53,800 | 54,100 | 1,062 | 541 |
| 2006-03-01 | 55,300 | 55,500 | 54,400 | 54,900 | 848 | 549 |
| 2006-02-28 | 56,500 | 56,800 | 55,200 | 55,600 | 1,150 | 556 |
| 2006-02-27 | 60,000 | 60,700 | 56,400 | 56,400 | 1,829 | 564 |
| 2006-02-24 | 56,500 | 59,200 | 55,100 | 58,500 | 1,670 | 585 |
| 2006-02-23 | 54,000 | 55,700 | 53,800 | 55,500 | 1,097 | 555 |
| 2006-02-22 | 51,600 | 53,600 | 51,600 | 52,700 | 1,203 | 527 |
| 2006-02-21 | 50,000 | 52,000 | 48,150 | 51,800 | 2,480 | 518 |
| 2006-02-20 | 52,100 | 52,900 | 51,000 | 51,000 | 1,856 | 510 |
| 2006-02-17 | 57,000 | 58,200 | 56,000 | 56,000 | 1,325 | 560 |
| 2006-02-16 | 59,700 | 59,800 | 57,500 | 58,200 | 942 | 582 |
| 2006-02-15 | 61,000 | 61,600 | 59,300 | 60,000 | 1,247 | 600 |
| 2006-02-14 | 59,500 | 60,100 | 55,500 | 59,000 | 2,126 | 590 |
| 2006-02-13 | 63,000 | 63,100 | 60,000 | 60,500 | 1,925 | 605 |
| 2006-02-10 | 64,400 | 64,800 | 62,600 | 63,300 | 1,742 | 633 |
| 2006-02-09 | 65,800 | 66,600 | 64,100 | 64,500 | 1,480 | 645 |
| 2006-02-08 | 66,800 | 67,000 | 65,300 | 65,500 | 2,533 | 655 |
| 2006-02-07 | 69,000 | 69,000 | 67,100 | 67,700 | 4,419 | 677 |
| 2006-02-06 | 65,000 | 66,400 | 64,700 | 66,100 | 1,691 | 661 |
| 2006-02-03 | 63,600 | 65,200 | 63,400 | 64,500 | 1,286 | 645 |
| 2006-02-02 | 63,300 | 63,800 | 63,000 | 63,700 | 1,488 | 637 |
| 2006-02-01 | 64,000 | 64,900 | 63,000 | 63,000 | 1,712 | 630 |
| 2006-01-31 | 66,000 | 66,000 | 64,700 | 65,100 | 1,565 | 651 |
| 2006-01-30 | 64,300 | 65,200 | 64,000 | 64,800 | 1,708 | 648 |
| 2006-01-27 | 63,300 | 63,800 | 62,700 | 63,500 | 1,100 | 635 |
| 2006-01-26 | 62,500 | 63,600 | 62,500 | 62,900 | 876 | 629 |
| 2006-01-25 | 63,900 | 64,200 | 62,600 | 62,600 | 1,570 | 626 |
| 2006-01-24 | 59,600 | 63,000 | 59,600 | 62,900 | 2,445 | 629 |
| 2006-01-23 | 61,500 | 62,600 | 59,200 | 59,200 | 2,805 | 592 |
| 2006-01-20 | 66,200 | 66,500 | 62,600 | 64,300 | 2,442 | 643 |
| 2006-01-19 | 60,500 | 66,500 | 60,500 | 64,700 | 5,107 | 647 |
| 2006-01-18 | 65,000 | 65,500 | 63,000 | 63,000 | 5,077 | 630 |
| 2006-01-17 | 71,000 | 72,700 | 67,700 | 68,000 | 6,547 | 680 |
| 2006-01-16 | 71,900 | 74,500 | 71,400 | 73,700 | 7,043 | 737 |
| 2006-01-13 | 71,300 | 71,600 | 70,700 | 71,200 | 2,463 | 712 |
| 2006-01-12 | 70,700 | 71,100 | 70,200 | 70,900 | 1,754 | 709 |
| 2006-01-11 | 70,400 | 71,000 | 70,100 | 70,200 | 1,377 | 702 |
| 2006-01-10 | 72,200 | 72,200 | 70,300 | 70,600 | 2,762 | 706 |
| 2006-01-06 | 70,600 | 71,900 | 70,400 | 71,400 | 3,112 | 714 |
| 2006-01-05 | 74,500 | 74,800 | 70,100 | 71,000 | 7,291 | 710 |
| 2006-01-04 | 69,200 | 72,800 | 69,000 | 72,800 | 4,892 | 728 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株