2763 (株)エフティグループ 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 | 122,001 | 131,001 | 120,999 | 131,001 | 483 | 436.67 |
| 2006-12-28 | 128,001 | 129,999 | 123,999 | 125,001 | 693 | 416.67 |
| 2006-12-27 | 129,000 | 131,001 | 128,001 | 129,000 | 382 | 430 |
| 2006-12-26 | 135,000 | 135,000 | 126,999 | 128,001 | 1,551 | 426.67 |
| 2006-12-25 | 138,999 | 140,001 | 134,001 | 138,999 | 1,586 | 463.33 |
| 2006-12-22 | 138,000 | 144,999 | 138,000 | 140,001 | 2,427 | 466.67 |
| 2006-12-21 | 135,999 | 137,001 | 135,000 | 135,999 | 698 | 453.33 |
| 2006-12-20 | 134,001 | 135,999 | 132,999 | 134,001 | 728 | 446.67 |
| 2006-12-19 | 135,000 | 135,999 | 132,999 | 132,999 | 1,566 | 443.33 |
| 2006-12-18 | 128,001 | 135,999 | 126,999 | 134,001 | 2,789 | 446.67 |
| 2006-12-15 | 123,000 | 129,000 | 122,001 | 128,001 | 1,237 | 426.67 |
| 2006-12-14 | 123,999 | 125,001 | 119,001 | 122,001 | 1,277 | 406.67 |
| 2006-12-13 | 126,999 | 128,001 | 120,999 | 126,000 | 930 | 420 |
| 2006-12-12 | 129,000 | 129,999 | 123,000 | 123,999 | 1,331 | 413.33 |
| 2006-12-11 | 123,000 | 129,000 | 123,000 | 128,001 | 968 | 426.67 |
| 2006-12-08 | 122,001 | 123,999 | 120,999 | 123,999 | 577 | 413.33 |
| 2006-12-07 | 117,000 | 123,000 | 117,000 | 122,001 | 660 | 406.67 |
| 2006-12-06 | 120,999 | 120,999 | 116,001 | 117,000 | 595 | 390 |
| 2006-12-05 | 117,000 | 120,999 | 116,001 | 120,999 | 1,034 | 403.33 |
| 2006-12-04 | 114,000 | 117,000 | 111,999 | 116,001 | 375 | 386.67 |
| 2006-12-01 | 114,999 | 114,999 | 111,999 | 113,001 | 496 | 376.67 |
| 2006-11-30 | 111,999 | 114,999 | 111,999 | 114,999 | 334 | 383.33 |
| 2006-11-29 | 111,999 | 113,001 | 110,001 | 111,000 | 347 | 370 |
| 2006-11-28 | 108,000 | 114,999 | 107,001 | 111,000 | 973 | 370 |
| 2006-11-27 | 114,999 | 114,999 | 108,999 | 110,001 | 953 | 366.67 |
| 2006-11-24 | 116,001 | 116,001 | 111,999 | 113,001 | 548 | 376.67 |
| 2006-11-22 | 111,000 | 117,000 | 111,000 | 114,999 | 892 | 383.33 |
| 2006-11-21 | 116,001 | 119,001 | 111,000 | 114,999 | 1,836 | 383.33 |
| 2006-11-20 | 110,001 | 126,999 | 110,001 | 116,001 | 6,711 | 386.67 |
| 2006-11-17 | 126,000 | 126,999 | 111,000 | 111,999 | 2,713 | 373.33 |
| 2006-11-16 | 122,001 | 132,000 | 122,001 | 123,999 | 2,309 | 413.33 |
| 2006-11-15 | 120,000 | 132,000 | 117,000 | 126,000 | 3,654 | 420 |
| 2006-11-14 | 110,001 | 120,999 | 107,001 | 117,999 | 2,371 | 393.33 |
| 2006-11-13 | 120,999 | 123,000 | 119,001 | 119,001 | 1,924 | 396.67 |
| 2006-11-10 | 113,001 | 117,999 | 113,001 | 117,000 | 1,187 | 390 |
| 2006-11-09 | 111,000 | 116,001 | 111,000 | 114,000 | 2,023 | 380 |
| 2006-11-08 | 104,001 | 117,000 | 102,000 | 111,000 | 4,814 | 370 |
| 2006-11-07 | 108,000 | 108,000 | 101,001 | 102,000 | 1,748 | 340 |
| 2006-11-06 | 99,999 | 110,001 | 99,801 | 104,001 | 2,735 | 346.67 |
| 2006-11-02 | 99,900 | 101,001 | 99,801 | 99,900 | 337 | 333 |
| 2006-11-01 | 99,900 | 101,001 | 99,501 | 99,900 | 534 | 333 |
| 2006-10-31 | 99,999 | 99,999 | 98,601 | 99,900 | 220 | 333 |
| 2006-10-30 | 99,399 | 99,501 | 98,001 | 99,399 | 285 | 331.33 |
| 2006-10-27 | 98,901 | 99,399 | 98,499 | 99,000 | 261 | 330 |
| 2006-10-26 | 101,001 | 101,001 | 99,699 | 99,900 | 187 | 333 |
| 2006-10-25 | 99,999 | 101,001 | 99,699 | 99,999 | 275 | 333.33 |
| 2006-10-24 | 99,000 | 101,001 | 98,499 | 99,600 | 205 | 332 |
| 2006-10-23 | 98,001 | 99,999 | 96,999 | 99,501 | 217 | 331.67 |
| 2006-10-20 | 97,701 | 99,999 | 93,000 | 99,999 | 460 | 333.33 |
| 2006-10-19 | 99,999 | 102,000 | 98,001 | 98,001 | 199 | 326.67 |
| 2006-10-18 | 96,999 | 99,999 | 96,000 | 99,999 | 299 | 333.33 |
| 2006-10-17 | 99,801 | 99,801 | 97,200 | 98,001 | 95 | 326.67 |
| 2006-10-16 | 102,000 | 102,000 | 99,801 | 99,801 | 173 | 332.67 |
| 2006-10-13 | 101,001 | 101,001 | 99,501 | 101,001 | 151 | 336.67 |
| 2006-10-12 | 96,999 | 99,999 | 96,999 | 99,900 | 222 | 333 |
| 2006-10-11 | 102,000 | 102,000 | 96,501 | 99,999 | 391 | 333.33 |
| 2006-10-10 | 107,001 | 107,001 | 104,001 | 104,001 | 198 | 346.67 |
| 2006-10-06 | 108,999 | 108,999 | 105,000 | 108,999 | 137 | 363.33 |
| 2006-10-05 | 107,001 | 110,001 | 107,001 | 110,001 | 180 | 366.67 |
| 2006-10-04 | 108,000 | 110,001 | 105,999 | 107,001 | 181 | 356.67 |
| 2006-10-03 | 108,999 | 110,001 | 107,001 | 110,001 | 76 | 366.67 |
| 2006-10-02 | 107,001 | 110,001 | 105,999 | 108,999 | 145 | 363.33 |
| 2006-09-29 | 105,999 | 110,001 | 102,999 | 107,001 | 283 | 356.67 |
| 2006-09-28 | 104,001 | 107,001 | 102,000 | 104,001 | 402 | 346.67 |
| 2006-09-27 | 96,501 | 105,999 | 95,001 | 105,000 | 516 | 350 |
| 2006-09-26 | 97,500 | 97,500 | 93,000 | 95,100 | 376 | 317 |
| 2006-09-25 | 96,999 | 98,001 | 95,199 | 95,301 | 244 | 317.67 |
| 2006-09-22 | 98,001 | 99,801 | 96,999 | 99,000 | 239 | 330 |
| 2006-09-21 | 107,001 | 108,000 | 99,000 | 99,999 | 521 | 333.33 |
| 2006-09-20 | 111,000 | 111,000 | 105,999 | 105,999 | 249 | 353.33 |
| 2006-09-19 | 110,001 | 114,000 | 108,999 | 113,001 | 227 | 376.67 |
| 2006-09-15 | 110,001 | 111,999 | 108,000 | 111,999 | 247 | 373.33 |
| 2006-09-14 | 110,001 | 111,999 | 108,999 | 110,001 | 193 | 366.67 |
| 2006-09-13 | 110,001 | 111,999 | 108,999 | 110,001 | 398 | 366.67 |
| 2006-09-12 | 110,001 | 111,999 | 108,999 | 111,000 | 216 | 370 |
| 2006-09-11 | 113,001 | 114,000 | 111,000 | 111,000 | 101 | 370 |
| 2006-09-08 | 108,999 | 111,999 | 108,999 | 111,000 | 108 | 370 |
| 2006-09-07 | 110,001 | 111,000 | 108,999 | 110,001 | 165 | 366.67 |
| 2006-09-06 | 111,000 | 111,999 | 110,001 | 111,999 | 127 | 373.33 |
| 2006-09-05 | 113,001 | 113,001 | 111,000 | 113,001 | 150 | 376.67 |
| 2006-09-04 | 108,999 | 114,999 | 108,999 | 114,000 | 483 | 380 |
| 2006-09-01 | 108,999 | 111,999 | 107,001 | 111,000 | 260 | 370 |
| 2006-08-31 | 105,000 | 108,999 | 104,001 | 108,999 | 261 | 363.33 |
| 2006-08-30 | 108,000 | 108,000 | 105,000 | 107,001 | 164 | 356.67 |
| 2006-08-29 | 110,001 | 111,999 | 108,000 | 108,000 | 220 | 360 |
| 2006-08-28 | 111,999 | 111,999 | 105,999 | 108,999 | 431 | 363.33 |
| 2006-08-25 | 119,001 | 119,001 | 110,001 | 111,000 | 1,015 | 370 |
| 2006-08-24 | 119,001 | 126,999 | 117,000 | 117,000 | 4,778 | 390 |
| 2006-08-23 | 108,999 | 116,001 | 107,001 | 114,999 | 1,932 | 383.33 |
| 2006-08-22 | 104,001 | 107,001 | 104,001 | 107,001 | 133 | 356.67 |
| 2006-08-21 | 105,000 | 107,001 | 105,000 | 105,000 | 326 | 350 |
| 2006-08-18 | 105,000 | 107,001 | 105,000 | 105,999 | 183 | 353.33 |
| 2006-08-17 | 110,001 | 110,001 | 105,000 | 107,001 | 287 | 356.67 |
| 2006-08-16 | 108,000 | 111,000 | 104,001 | 107,001 | 833 | 356.67 |
| 2006-08-15 | 107,001 | 107,001 | 102,000 | 104,001 | 521 | 346.67 |
| 2006-08-14 | 105,000 | 107,001 | 104,001 | 104,001 | 382 | 346.67 |
| 2006-08-11 | 111,999 | 113,001 | 107,001 | 108,000 | 800 | 360 |
| 2006-08-10 | 110,001 | 114,999 | 108,000 | 114,999 | 458 | 383.33 |
| 2006-08-09 | 111,000 | 111,000 | 105,999 | 111,000 | 479 | 370 |
| 2006-08-08 | 108,000 | 111,999 | 105,000 | 110,001 | 617 | 366.67 |
| 2006-08-07 | 113,001 | 113,001 | 105,000 | 105,999 | 806 | 353.33 |
| 2006-08-04 | 111,999 | 114,999 | 108,000 | 114,000 | 747 | 380 |
| 2006-08-03 | 114,000 | 116,001 | 104,001 | 113,001 | 2,802 | 376.67 |
| 2006-08-02 | 99,999 | 110,001 | 99,999 | 110,001 | 2,790 | 366.67 |
| 2006-08-01 | 89,001 | 99,501 | 89,001 | 99,300 | 1,433 | 331 |
| 2006-07-31 | 81,000 | 90,000 | 81,000 | 89,499 | 1,726 | 298.33 |
| 2006-07-28 | 93,000 | 94,299 | 89,901 | 90,000 | 807 | 300 |
| 2006-07-27 | 90,999 | 94,899 | 85,101 | 94,299 | 1,191 | 314.33 |
| 2006-07-26 | 95,001 | 95,499 | 92,001 | 92,001 | 817 | 306.67 |
| 2006-07-25 | 104,001 | 104,001 | 92,100 | 93,000 | 1,346 | 310 |
| 2006-07-24 | 105,000 | 105,000 | 99,000 | 99,999 | 1,225 | 333.33 |
| 2006-07-21 | 101,001 | 110,001 | 99,999 | 108,999 | 2,032 | 363.33 |
| 2006-07-20 | 120,000 | 122,001 | 114,999 | 117,000 | 547 | 390 |
| 2006-07-19 | 114,999 | 117,999 | 105,000 | 114,999 | 1,136 | 383.33 |
| 2006-07-18 | 128,001 | 128,001 | 111,999 | 113,001 | 1,005 | 376.67 |
| 2006-07-14 | 125,001 | 135,000 | 125,001 | 132,000 | 1,241 | 440 |
| 2006-07-13 | 119,001 | 135,999 | 119,001 | 131,001 | 925 | 436.67 |
| 2006-07-12 | 120,999 | 126,999 | 120,999 | 123,000 | 714 | 410 |
| 2006-07-11 | 125,001 | 129,000 | 122,001 | 123,000 | 872 | 410 |
| 2006-07-10 | 129,999 | 129,999 | 120,999 | 126,000 | 1,057 | 420 |
| 2006-07-07 | 140,001 | 140,001 | 129,999 | 134,001 | 601 | 446.67 |
| 2006-07-06 | 137,001 | 138,999 | 135,999 | 138,999 | 288 | 463.33 |
| 2006-07-05 | 140,001 | 141,999 | 135,999 | 137,001 | 968 | 456.67 |
| 2006-07-04 | 144,999 | 147,000 | 143,001 | 144,000 | 1,292 | 480 |
| 2006-07-03 | 140,001 | 146,001 | 138,000 | 144,999 | 1,814 | 483.33 |
| 2006-06-30 | 138,000 | 144,999 | 134,001 | 137,001 | 2,515 | 456.67 |
| 2006-06-29 | 140,001 | 140,001 | 135,999 | 135,999 | 649 | 453.33 |
| 2006-06-28 | 138,000 | 141,999 | 134,001 | 137,001 | 905 | 456.67 |
| 2006-06-27 | 146,001 | 146,001 | 140,001 | 141,000 | 950 | 470 |
| 2006-06-26 | 147,000 | 150,000 | 141,999 | 144,000 | 1,677 | 480 |
| 2006-06-23 | 138,999 | 149,001 | 138,000 | 147,999 | 2,067 | 493.33 |
| 2006-06-22 | 135,000 | 144,000 | 134,001 | 141,000 | 2,014 | 470 |
| 2006-06-21 | 123,999 | 134,001 | 123,999 | 132,999 | 780 | 443.33 |
| 2006-06-20 | 126,999 | 129,000 | 122,001 | 123,999 | 488 | 413.33 |
| 2006-06-19 | 126,999 | 137,001 | 125,001 | 126,999 | 1,396 | 423.33 |
| 2006-06-16 | 137,001 | 141,000 | 128,001 | 132,999 | 1,917 | 443.33 |
| 2006-06-15 | 140,001 | 144,999 | 132,000 | 137,001 | 2,465 | 456.67 |
| 2006-06-14 | 125,001 | 141,999 | 125,001 | 138,000 | 2,399 | 460 |
| 2006-06-13 | 117,999 | 129,999 | 114,999 | 128,001 | 1,807 | 426.67 |
| 2006-06-12 | 108,000 | 123,999 | 105,000 | 122,001 | 1,260 | 406.67 |
| 2006-06-09 | 98,499 | 108,000 | 97,800 | 108,000 | 525 | 360 |
| 2006-06-08 | 98,001 | 99,501 | 95,001 | 99,501 | 263 | 331.67 |
| 2006-06-07 | 99,999 | 104,001 | 98,001 | 99,999 | 666 | 333.33 |
| 2006-06-06 | 90,999 | 105,999 | 90,999 | 102,000 | 1,420 | 340 |
| 2006-06-05 | 87,900 | 96,000 | 81,600 | 96,000 | 1,270 | 320 |
| 2006-06-02 | 88,101 | 88,101 | 78,399 | 86,001 | 1,199 | 286.67 |
| 2006-06-01 | 95,100 | 96,099 | 87,600 | 88,401 | 544 | 294.67 |
| 2006-05-31 | 92,301 | 94,800 | 92,199 | 92,199 | 585 | 307.33 |
| 2006-05-30 | 102,000 | 102,000 | 95,001 | 97,299 | 707 | 324.33 |
| 2006-05-29 | 117,000 | 117,000 | 105,999 | 110,001 | 308 | 366.67 |
| 2006-05-26 | 122,001 | 122,001 | 117,000 | 120,000 | 133 | 400 |
| 2006-05-25 | 117,000 | 120,000 | 114,999 | 120,000 | 207 | 400 |
| 2006-05-24 | 117,000 | 119,001 | 114,999 | 119,001 | 199 | 396.67 |
| 2006-05-23 | 114,999 | 120,000 | 110,001 | 116,001 | 769 | 386.67 |
| 2006-05-22 | 128,001 | 128,001 | 114,000 | 117,000 | 2,268 | 390 |
| 2006-05-19 | 131,001 | 138,000 | 131,001 | 134,001 | 430 | 446.67 |
| 2006-05-18 | 128,001 | 134,001 | 122,001 | 132,999 | 285 | 443.33 |
| 2006-05-17 | 126,999 | 134,001 | 126,999 | 129,999 | 384 | 433.33 |
| 2006-05-16 | 141,000 | 141,999 | 126,999 | 128,001 | 345 | 426.67 |
| 2006-05-15 | 138,999 | 146,001 | 138,999 | 144,000 | 243 | 480 |
| 2006-05-12 | 129,999 | 143,001 | 126,999 | 143,001 | 336 | 476.67 |
| 2006-05-11 | 140,001 | 144,000 | 138,000 | 138,000 | 240 | 460 |
| 2006-05-10 | 144,000 | 146,001 | 140,001 | 141,000 | 189 | 470 |
| 2006-05-09 | 146,001 | 147,000 | 144,999 | 144,999 | 185 | 483.33 |
| 2006-05-08 | 144,999 | 147,000 | 144,000 | 147,000 | 118 | 490 |
| 2006-05-02 | 143,001 | 146,001 | 141,999 | 143,001 | 218 | 476.67 |
| 2006-05-01 | 141,999 | 143,001 | 141,000 | 143,001 | 178 | 476.67 |
| 2006-04-28 | 143,001 | 144,000 | 141,999 | 144,000 | 183 | 480 |
| 2006-04-27 | 147,000 | 150,000 | 144,000 | 144,000 | 306 | 480 |
| 2006-04-26 | 147,000 | 147,000 | 143,001 | 146,001 | 386 | 486.67 |
| 2006-04-25 | 140,001 | 147,999 | 140,001 | 144,999 | 574 | 483.33 |
| 2006-04-24 | 144,999 | 146,001 | 137,001 | 141,000 | 435 | 470 |
| 2006-04-21 | 159,999 | 161,001 | 144,999 | 146,001 | 648 | 486.67 |
| 2006-04-20 | 162,999 | 164,001 | 159,000 | 159,999 | 315 | 533.33 |
| 2006-04-19 | 171,999 | 174,000 | 165,000 | 165,999 | 334 | 553.33 |
| 2006-04-18 | 159,000 | 171,000 | 159,000 | 171,000 | 404 | 570 |
| 2006-04-17 | 180,000 | 180,000 | 165,999 | 167,001 | 614 | 556.67 |
| 2006-04-14 | 174,999 | 180,000 | 173,001 | 180,000 | 579 | 600 |
| 2006-04-13 | 180,000 | 180,999 | 177,000 | 177,999 | 458 | 593.33 |
| 2006-04-12 | 185,001 | 185,001 | 180,999 | 183,000 | 786 | 610 |
| 2006-04-11 | 191,001 | 195,000 | 182,001 | 186,000 | 1,816 | 620 |
| 2006-04-10 | 186,000 | 195,000 | 183,999 | 194,001 | 3,679 | 646.67 |
| 2006-04-07 | 182,001 | 186,999 | 180,999 | 183,999 | 2,137 | 613.33 |
| 2006-04-06 | 182,001 | 192,000 | 177,999 | 179,001 | 3,585 | 596.67 |
| 2006-04-05 | 174,999 | 182,001 | 171,000 | 180,000 | 2,805 | 600 |
| 2006-04-04 | 159,000 | 174,999 | 158,001 | 174,999 | 2,154 | 583.33 |
| 2006-04-03 | 158,001 | 159,999 | 156,000 | 158,001 | 275 | 526.67 |
| 2006-03-31 | 158,001 | 158,001 | 153,999 | 156,000 | 214 | 520 |
| 2006-03-30 | 156,000 | 159,999 | 153,999 | 156,000 | 248 | 520 |
| 2006-03-29 | 153,000 | 156,000 | 150,000 | 155,001 | 576 | 516.67 |
| 2006-03-28 | 152,001 | 156,999 | 150,999 | 155,001 | 317 | 516.67 |
| 2006-03-27 | 159,999 | 162,999 | 156,000 | 161,001 | 427 | 536.67 |
| 2006-03-24 | 156,000 | 156,999 | 155,001 | 156,000 | 140 | 520 |
| 2006-03-23 | 159,999 | 161,001 | 153,999 | 158,001 | 435 | 526.67 |
| 2006-03-22 | 162,000 | 162,000 | 158,001 | 159,999 | 152 | 533.33 |
| 2006-03-20 | 161,001 | 165,999 | 159,999 | 162,000 | 302 | 540 |
| 2006-03-17 | 153,999 | 159,999 | 153,999 | 159,000 | 436 | 530 |
| 2006-03-16 | 165,000 | 165,999 | 153,000 | 158,001 | 644 | 526.67 |
| 2006-03-15 | 167,001 | 168,000 | 164,001 | 165,999 | 454 | 553.33 |
| 2006-03-14 | 171,000 | 173,001 | 162,999 | 165,999 | 1,102 | 553.33 |
| 2006-03-13 | 170,001 | 176,001 | 167,001 | 170,001 | 1,929 | 566.67 |
| 2006-03-10 | 159,999 | 168,000 | 159,000 | 165,000 | 1,553 | 550 |
| 2006-03-09 | 155,001 | 173,001 | 153,999 | 159,000 | 2,893 | 530 |
| 2006-03-08 | 150,999 | 156,000 | 147,999 | 155,001 | 606 | 516.67 |
| 2006-03-07 | 150,000 | 150,999 | 146,001 | 150,000 | 441 | 500 |
| 2006-03-06 | 141,000 | 150,000 | 140,001 | 147,999 | 553 | 493.33 |
| 2006-03-03 | 141,000 | 146,001 | 138,000 | 140,001 | 798 | 466.67 |
| 2006-03-02 | 146,001 | 153,999 | 140,001 | 141,000 | 922 | 470 |
| 2006-03-01 | 138,000 | 150,000 | 134,001 | 146,001 | 1,791 | 486.67 |
| 2006-02-28 | 156,999 | 159,999 | 144,000 | 146,001 | 1,521 | 486.67 |
| 2006-02-27 | 164,001 | 174,000 | 153,000 | 156,999 | 4,515 | 523.33 |
| 2006-02-24 | 141,999 | 155,001 | 135,999 | 152,001 | 3,934 | 506.67 |
| 2006-02-23 | 125,001 | 144,999 | 125,001 | 141,000 | 2,958 | 470 |
| 2006-02-22 | 128,001 | 129,000 | 120,000 | 126,000 | 1,339 | 420 |
| 2006-02-21 | 123,000 | 134,001 | 123,000 | 129,999 | 1,760 | 433.33 |
| 2006-02-20 | 119,001 | 128,001 | 113,001 | 123,000 | 3,044 | 410 |
| 2006-02-17 | 138,999 | 143,001 | 123,000 | 129,999 | 2,209 | 433.33 |
| 2006-02-16 | 141,000 | 147,000 | 132,999 | 143,001 | 1,462 | 476.67 |
| 2006-02-15 | 153,000 | 153,999 | 147,000 | 147,999 | 904 | 493.33 |
| 2006-02-14 | 158,001 | 158,001 | 128,001 | 144,999 | 2,090 | 483.33 |
| 2006-02-13 | 168,999 | 170,001 | 153,999 | 158,001 | 1,184 | 526.67 |
| 2006-02-10 | 189,000 | 189,999 | 168,999 | 174,999 | 1,924 | 583.33 |
| 2006-02-09 | 195,000 | 197,001 | 188,001 | 189,000 | 858 | 630 |
| 2006-02-08 | 189,999 | 203,001 | 189,999 | 195,000 | 2,677 | 650 |
| 2006-02-07 | 191,001 | 198,000 | 180,999 | 195,000 | 3,336 | 650 |
| 2006-02-06 | 185,001 | 197,001 | 185,001 | 188,001 | 6,102 | 626.67 |
| 2006-02-03 | 224,001 | 234,000 | 221,001 | 225,000 | 1,260 | 750 |
| 2006-02-02 | 228,000 | 228,000 | 216,999 | 221,001 | 1,221 | 736.67 |
| 2006-02-01 | 245,001 | 248,001 | 231,000 | 233,001 | 1,277 | 776.67 |
| 2006-01-31 | 254,001 | 257,001 | 251,001 | 254,001 | 482 | 846.67 |
| 2006-01-30 | 270,000 | 272,001 | 257,001 | 257,001 | 1,004 | 856.67 |
| 2006-01-27 | 269,001 | 275,001 | 267,999 | 270,000 | 496 | 900 |
| 2006-01-26 | 269,001 | 270,999 | 264,999 | 267,000 | 341 | 890 |
| 2006-01-25 | 270,000 | 273,999 | 267,000 | 267,000 | 356 | 890 |
| 2006-01-24 | 261,999 | 272,001 | 261,000 | 267,000 | 448 | 890 |
| 2006-01-23 | 258,999 | 276,999 | 255,999 | 258,999 | 465 | 863.33 |
| 2006-01-20 | 294,000 | 294,000 | 260,001 | 270,000 | 670 | 900 |
| 2006-01-19 | 267,000 | 294,000 | 267,000 | 287,001 | 954 | 956.67 |
| 2006-01-18 | 288,999 | 290,001 | 252,000 | 275,001 | 1,828 | 916.67 |
| 2006-01-17 | 327,999 | 345,000 | 300,000 | 302,001 | 2,357 | 1,006.67 |
| 2006-01-16 | 327,000 | 348,999 | 321,999 | 348,000 | 2,509 | 1,160 |
| 2006-01-13 | 327,000 | 333,000 | 320,001 | 323,001 | 1,860 | 1,076.67 |
| 2006-01-12 | 314,001 | 327,000 | 309,000 | 327,000 | 1,903 | 1,090 |
| 2006-01-11 | 314,001 | 315,000 | 303,000 | 314,001 | 1,393 | 1,046.67 |
| 2006-01-10 | 299,001 | 312,000 | 299,001 | 309,999 | 1,908 | 1,033.33 |
| 2006-01-06 | 300,999 | 300,999 | 291,999 | 297,999 | 779 | 993.33 |
| 2006-01-05 | 290,001 | 303,999 | 288,000 | 302,001 | 2,100 | 1,006.67 |
| 2006-01-04 | 290,001 | 290,001 | 285,000 | 285,000 | 148 | 950 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株
