3317 (株)フライングガーデン 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 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2006-12-28 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 1,360 |
| 2006-12-27 | 1,345 | 1,360 | 1,345 | 1,360 | 300 | 1,360 |
| 2006-12-26 | 1,334 | 1,350 | 1,330 | 1,345 | 2,000 | 1,345 |
| 2006-12-25 | 1,351 | 1,351 | 1,330 | 1,330 | 900 | 1,330 |
| 2006-12-22 | 1,399 | 1,399 | 1,371 | 1,371 | 300 | 1,371 |
| 2006-12-21 | 1,400 | 1,400 | 1,371 | 1,400 | 1,900 | 1,400 |
| 2006-12-20 | 1,370 | 1,371 | 1,351 | 1,371 | 1,200 | 1,371 |
| 2006-12-19 | 1,353 | 1,370 | 1,353 | 1,370 | 400 | 1,370 |
| 2006-12-18 | 1,393 | 1,393 | 1,352 | 1,352 | 500 | 1,352 |
| 2006-12-15 | 1,352 | 1,385 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2006-12-14 | 1,348 | 1,350 | 1,348 | 1,350 | 400 | 1,350 |
| 2006-12-13 | 1,360 | 1,360 | 1,343 | 1,345 | 800 | 1,345 |
| 2006-12-12 | 1,380 | 1,400 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-12-11 | 1,370 | 1,400 | 1,370 | 1,380 | 400 | 1,380 |
| 2006-12-08 | 1,380 | 1,410 | 1,350 | 1,410 | 4,900 | 1,410 |
| 2006-12-07 | 1,400 | 1,400 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2006-12-06 | 1,370 | 1,371 | 1,351 | 1,351 | 400 | 1,351 |
| 2006-12-05 | 1,380 | 1,380 | 1,375 | 1,375 | 900 | 1,375 |
| 2006-12-04 | 1,400 | 1,400 | 1,380 | 1,400 | 700 | 1,400 |
| 2006-12-01 | 1,418 | 1,418 | 1,378 | 1,378 | 200 | 1,378 |
| 2006-11-29 | 1,400 | 1,410 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2006-11-28 | 1,368 | 1,400 | 1,368 | 1,400 | 2,400 | 1,400 |
| 2006-11-27 | 1,400 | 1,400 | 1,375 | 1,375 | 1,400 | 1,375 |
| 2006-11-24 | 1,365 | 1,400 | 1,364 | 1,400 | 500 | 1,400 |
| 2006-11-22 | 1,400 | 1,400 | 1,362 | 1,362 | 800 | 1,362 |
| 2006-11-20 | 1,420 | 1,420 | 1,400 | 1,410 | 1,000 | 1,410 |
| 2006-11-17 | 1,430 | 1,430 | 1,420 | 1,420 | 200 | 1,420 |
| 2006-11-16 | 1,380 | 1,430 | 1,361 | 1,430 | 2,200 | 1,430 |
| 2006-11-15 | 1,434 | 1,440 | 1,380 | 1,380 | 3,100 | 1,380 |
| 2006-11-14 | 1,429 | 1,430 | 1,400 | 1,430 | 4,700 | 1,430 |
| 2006-11-13 | 1,443 | 1,443 | 1,423 | 1,433 | 1,000 | 1,433 |
| 2006-11-09 | 1,424 | 1,447 | 1,424 | 1,447 | 1,300 | 1,447 |
| 2006-11-08 | 1,420 | 1,421 | 1,390 | 1,420 | 1,300 | 1,420 |
| 2006-11-07 | 1,439 | 1,439 | 1,400 | 1,400 | 500 | 1,400 |
| 2006-11-06 | 1,430 | 1,444 | 1,430 | 1,444 | 500 | 1,444 |
| 2006-11-02 | 1,439 | 1,447 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2006-11-01 | 1,396 | 1,436 | 1,396 | 1,436 | 200 | 1,436 |
| 2006-10-31 | 1,332 | 1,396 | 1,332 | 1,396 | 500 | 1,396 |
| 2006-10-30 | 1,420 | 1,420 | 1,360 | 1,380 | 600 | 1,380 |
| 2006-10-27 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 1,425 |
| 2006-10-26 | 1,430 | 1,460 | 1,420 | 1,450 | 2,000 | 1,450 |
| 2006-10-25 | 1,420 | 1,460 | 1,420 | 1,450 | 3,800 | 1,450 |
| 2006-10-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 | 1,430 |
| 2006-10-23 | 1,410 | 1,430 | 1,410 | 1,420 | 1,000 | 1,420 |
| 2006-10-20 | 1,442 | 1,442 | 1,410 | 1,420 | 4,400 | 1,420 |
| 2006-10-19 | 1,398 | 1,400 | 1,398 | 1,400 | 3,600 | 1,400 |
| 2006-10-18 | 1,365 | 1,400 | 1,351 | 1,351 | 3,500 | 1,351 |
| 2006-10-17 | 1,444 | 1,444 | 1,444 | 1,444 | 1,700 | 1,444 |
| 2006-10-16 | 1,369 | 1,400 | 1,360 | 1,400 | 4,800 | 1,400 |
| 2006-10-13 | 1,270 | 1,300 | 1,270 | 1,300 | 1,400 | 1,300 |
| 2006-10-12 | 1,290 | 1,300 | 1,290 | 1,290 | 500 | 1,290 |
| 2006-10-11 | 1,300 | 1,300 | 1,298 | 1,300 | 2,100 | 1,300 |
| 2006-10-10 | 1,310 | 1,311 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2006-10-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2006-10-05 | 1,299 | 1,300 | 1,295 | 1,300 | 1,500 | 1,300 |
| 2006-10-04 | 1,339 | 1,339 | 1,305 | 1,305 | 500 | 1,305 |
| 2006-10-03 | 1,311 | 1,325 | 1,302 | 1,325 | 1,000 | 1,325 |
| 2006-10-02 | 1,361 | 1,361 | 1,300 | 1,305 | 3,100 | 1,305 |
| 2006-09-29 | 1,350 | 1,360 | 1,350 | 1,360 | 400 | 1,360 |
| 2006-09-28 | 1,350 | 1,360 | 1,350 | 1,360 | 700 | 1,360 |
| 2006-09-27 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2006-09-26 | 1,364 | 1,370 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2006-09-25 | 1,415 | 1,420 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-09-22 | 1,411 | 1,438 | 1,411 | 1,438 | 1,100 | 1,438 |
| 2006-09-21 | 1,410 | 1,410 | 1,391 | 1,391 | 3,100 | 1,391 |
| 2006-09-20 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 1,421 |
| 2006-09-19 | 1,450 | 1,450 | 1,420 | 1,420 | 300 | 1,420 |
| 2006-09-15 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 1,440 |
| 2006-09-14 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2006-09-13 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 2006-09-12 | 1,440 | 1,440 | 1,440 | 1,440 | 600 | 1,440 |
| 2006-09-11 | 1,440 | 1,440 | 1,440 | 1,440 | 500 | 1,440 |
| 2006-09-08 | 1,438 | 1,438 | 1,438 | 1,438 | 200 | 1,438 |
| 2006-09-07 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 1,438 |
| 2006-09-06 | 1,450 | 1,460 | 1,440 | 1,440 | 1,600 | 1,440 |
| 2006-09-05 | 1,449 | 1,449 | 1,449 | 1,449 | 5,100 | 1,449 |
| 2006-09-04 | 1,448 | 1,448 | 1,448 | 1,448 | 300 | 1,448 |
| 2006-09-01 | 1,438 | 1,438 | 1,424 | 1,424 | 300 | 1,424 |
| 2006-08-31 | 1,460 | 1,460 | 1,455 | 1,455 | 200 | 1,455 |
| 2006-08-30 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2006-08-29 | 1,460 | 1,485 | 1,420 | 1,485 | 1,000 | 1,485 |
| 2006-08-28 | 1,461 | 1,461 | 1,460 | 1,460 | 400 | 1,460 |
| 2006-08-25 | 1,498 | 1,498 | 1,451 | 1,452 | 700 | 1,452 |
| 2006-08-24 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2006-08-23 | 1,481 | 1,481 | 1,470 | 1,480 | 1,100 | 1,480 |
| 2006-08-22 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2006-08-21 | 1,499 | 1,499 | 1,495 | 1,495 | 200 | 1,495 |
| 2006-08-18 | 1,483 | 1,499 | 1,460 | 1,499 | 300 | 1,499 |
| 2006-08-17 | 1,483 | 1,483 | 1,465 | 1,465 | 600 | 1,465 |
| 2006-08-16 | 1,479 | 1,485 | 1,465 | 1,485 | 1,000 | 1,485 |
| 2006-08-15 | 1,438 | 1,440 | 1,400 | 1,440 | 600 | 1,440 |
| 2006-08-14 | 1,391 | 1,400 | 1,391 | 1,400 | 700 | 1,400 |
| 2006-08-11 | 1,400 | 1,444 | 1,380 | 1,444 | 7,600 | 1,444 |
| 2006-08-10 | 1,467 | 1,467 | 1,450 | 1,450 | 800 | 1,450 |
| 2006-08-09 | 1,430 | 1,459 | 1,430 | 1,459 | 800 | 1,459 |
| 2006-08-07 | 1,480 | 1,499 | 1,480 | 1,499 | 300 | 1,499 |
| 2006-08-04 | 1,490 | 1,490 | 1,470 | 1,470 | 200 | 1,470 |
| 2006-08-03 | 1,440 | 1,490 | 1,440 | 1,490 | 2,000 | 1,490 |
| 2006-08-02 | 1,450 | 1,450 | 1,435 | 1,435 | 1,300 | 1,435 |
| 2006-08-01 | 1,444 | 1,450 | 1,444 | 1,450 | 200 | 1,450 |
| 2006-07-31 | 1,430 | 1,445 | 1,430 | 1,444 | 500 | 1,444 |
| 2006-07-28 | 1,425 | 1,450 | 1,425 | 1,450 | 1,100 | 1,450 |
| 2006-07-27 | 1,421 | 1,425 | 1,421 | 1,425 | 1,300 | 1,425 |
| 2006-07-26 | 1,450 | 1,450 | 1,431 | 1,431 | 1,600 | 1,431 |
| 2006-07-24 | 1,480 | 1,480 | 1,440 | 1,440 | 200 | 1,440 |
| 2006-07-21 | 1,465 | 1,465 | 1,460 | 1,460 | 200 | 1,460 |
| 2006-07-20 | 1,420 | 1,459 | 1,401 | 1,459 | 900 | 1,459 |
| 2006-07-19 | 1,430 | 1,439 | 1,420 | 1,430 | 800 | 1,430 |
| 2006-07-18 | 1,500 | 1,500 | 1,430 | 1,450 | 2,600 | 1,450 |
| 2006-07-14 | 1,530 | 1,548 | 1,501 | 1,501 | 2,100 | 1,501 |
| 2006-07-13 | 1,501 | 1,525 | 1,501 | 1,525 | 300 | 1,525 |
| 2006-07-12 | 1,550 | 1,550 | 1,510 | 1,510 | 3,600 | 1,510 |
| 2006-07-11 | 1,575 | 1,575 | 1,565 | 1,575 | 500 | 1,575 |
| 2006-07-10 | 1,575 | 1,575 | 1,550 | 1,575 | 300 | 1,575 |
| 2006-07-07 | 1,580 | 1,580 | 1,580 | 1,580 | 900 | 1,580 |
| 2006-07-06 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2006-07-05 | 1,583 | 1,598 | 1,581 | 1,581 | 1,000 | 1,581 |
| 2006-07-04 | 1,600 | 1,600 | 1,581 | 1,582 | 1,000 | 1,582 |
| 2006-07-03 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 1,599 |
| 2006-06-30 | 1,550 | 1,600 | 1,550 | 1,600 | 500 | 1,600 |
| 2006-06-29 | 1,551 | 1,555 | 1,551 | 1,553 | 900 | 1,553 |
| 2006-06-28 | 1,598 | 1,598 | 1,555 | 1,574 | 1,900 | 1,574 |
| 2006-06-27 | 1,650 | 1,680 | 1,599 | 1,600 | 6,200 | 1,600 |
| 2006-06-26 | 1,590 | 1,590 | 1,590 | 1,590 | 10,700 | 1,590 |
| 2006-06-23 | 1,600 | 1,600 | 1,590 | 1,590 | 2,100 | 1,590 |
| 2006-06-22 | 1,590 | 1,600 | 1,589 | 1,595 | 2,800 | 1,595 |
| 2006-06-21 | 1,590 | 1,590 | 1,570 | 1,580 | 600 | 1,580 |
| 2006-06-20 | 1,592 | 1,600 | 1,575 | 1,590 | 8,700 | 1,590 |
| 2006-06-19 | 1,600 | 1,600 | 1,586 | 1,592 | 6,700 | 1,592 |
| 2006-06-16 | 1,559 | 1,611 | 1,559 | 1,600 | 2,900 | 1,600 |
| 2006-06-15 | 1,525 | 1,552 | 1,525 | 1,550 | 5,900 | 1,550 |
| 2006-06-14 | 1,585 | 1,590 | 1,524 | 1,524 | 4,700 | 1,524 |
| 2006-06-13 | 1,545 | 1,545 | 1,525 | 1,525 | 1,500 | 1,525 |
| 2006-06-12 | 1,561 | 1,561 | 1,545 | 1,545 | 700 | 1,545 |
| 2006-06-09 | 1,711 | 1,711 | 1,505 | 1,561 | 2,000 | 1,561 |
| 2006-06-08 | 1,522 | 1,700 | 1,501 | 1,501 | 3,200 | 1,501 |
| 2006-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2006-06-06 | 1,570 | 1,580 | 1,550 | 1,580 | 900 | 1,580 |
| 2006-06-05 | 1,588 | 1,588 | 1,580 | 1,580 | 900 | 1,580 |
| 2006-06-02 | 1,560 | 1,570 | 1,510 | 1,570 | 2,900 | 1,570 |
| 2006-06-01 | 1,630 | 1,630 | 1,570 | 1,590 | 6,300 | 1,590 |
| 2006-05-31 | 1,640 | 1,670 | 1,631 | 1,640 | 2,600 | 1,640 |
| 2006-05-30 | 1,661 | 1,661 | 1,650 | 1,661 | 2,300 | 1,661 |
| 2006-05-29 | 1,650 | 1,650 | 1,640 | 1,650 | 2,300 | 1,650 |
| 2006-05-26 | 1,650 | 1,655 | 1,640 | 1,650 | 5,400 | 1,650 |
| 2006-05-25 | 1,700 | 1,700 | 1,655 | 1,670 | 2,700 | 1,670 |
| 2006-05-24 | 1,725 | 1,725 | 1,690 | 1,700 | 5,800 | 1,700 |
| 2006-05-23 | 1,730 | 1,730 | 1,700 | 1,730 | 3,800 | 1,730 |
| 2006-05-22 | 1,712 | 1,750 | 1,712 | 1,740 | 6,700 | 1,740 |
| 2006-05-19 | 1,710 | 1,710 | 1,695 | 1,700 | 3,100 | 1,700 |
| 2006-05-18 | 1,740 | 1,750 | 1,700 | 1,710 | 4,600 | 1,710 |
| 2006-05-17 | 1,781 | 1,785 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2006-05-16 | 1,820 | 1,820 | 1,795 | 1,795 | 3,300 | 1,795 |
| 2006-05-15 | 1,860 | 1,860 | 1,820 | 1,820 | 7,000 | 1,820 |
| 2006-05-12 | 1,900 | 1,900 | 1,855 | 1,865 | 4,800 | 1,865 |
| 2006-05-11 | 2,000 | 2,000 | 1,915 | 1,920 | 6,100 | 1,920 |
| 2006-05-10 | 2,040 | 2,040 | 2,020 | 2,030 | 1,600 | 2,030 |
| 2006-05-09 | 2,065 | 2,065 | 2,045 | 2,045 | 3,100 | 2,045 |
| 2006-05-08 | 2,070 | 2,080 | 2,060 | 2,070 | 6,400 | 2,070 |
| 2006-05-02 | 2,090 | 2,120 | 2,050 | 2,070 | 7,500 | 2,070 |
| 2006-05-01 | 2,240 | 2,250 | 2,225 | 2,240 | 3,300 | 2,240 |
| 2006-04-28 | 2,245 | 2,245 | 2,240 | 2,240 | 800 | 2,240 |
| 2006-04-27 | 2,250 | 2,250 | 2,250 | 2,250 | 900 | 2,250 |
| 2006-04-26 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
| 2006-04-25 | 2,260 | 2,265 | 2,260 | 2,260 | 800 | 2,260 |
| 2006-04-24 | 2,295 | 2,300 | 2,250 | 2,300 | 1,300 | 2,300 |
| 2006-04-21 | 2,305 | 2,305 | 2,280 | 2,300 | 2,100 | 2,300 |
| 2006-04-20 | 2,310 | 2,310 | 2,310 | 2,310 | 500 | 2,310 |
| 2006-04-19 | 2,310 | 2,320 | 2,300 | 2,300 | 3,000 | 2,300 |
| 2006-04-18 | 2,320 | 2,320 | 2,310 | 2,315 | 700 | 2,315 |
| 2006-04-17 | 2,330 | 2,330 | 2,320 | 2,325 | 700 | 2,325 |
| 2006-04-14 | 2,330 | 2,340 | 2,330 | 2,330 | 700 | 2,330 |
| 2006-04-13 | 2,330 | 2,350 | 2,320 | 2,330 | 1,300 | 2,330 |
| 2006-04-12 | 2,320 | 2,350 | 2,320 | 2,350 | 1,200 | 2,350 |
| 2006-04-11 | 2,350 | 2,350 | 2,350 | 2,350 | 500 | 2,350 |
| 2006-04-10 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2006-04-07 | 2,320 | 2,330 | 2,320 | 2,325 | 900 | 2,325 |
| 2006-04-06 | 2,310 | 2,320 | 2,310 | 2,320 | 500 | 2,320 |
| 2006-04-05 | 2,350 | 2,350 | 2,315 | 2,320 | 600 | 2,320 |
| 2006-04-04 | 2,370 | 2,370 | 2,360 | 2,360 | 1,200 | 2,360 |
| 2006-04-03 | 2,370 | 2,370 | 2,355 | 2,370 | 1,200 | 2,370 |
| 2006-03-30 | 2,360 | 2,400 | 2,360 | 2,370 | 1,100 | 2,370 |
| 2006-03-29 | 2,310 | 2,330 | 2,310 | 2,330 | 700 | 2,330 |
| 2006-03-28 | 2,380 | 2,380 | 2,300 | 2,350 | 1,200 | 2,350 |
| 2006-03-27 | 2,750 | 2,800 | 2,750 | 2,770 | 3,400 | 2,308.33 |
| 2006-03-24 | 2,800 | 2,800 | 2,770 | 2,800 | 1,000 | 2,333.33 |
| 2006-03-23 | 2,820 | 2,820 | 2,770 | 2,770 | 900 | 2,308.33 |
| 2006-03-22 | 2,745 | 2,800 | 2,745 | 2,800 | 1,000 | 2,333.33 |
| 2006-03-20 | 2,750 | 2,750 | 2,740 | 2,740 | 200 | 2,283.33 |
| 2006-03-17 | 2,705 | 2,750 | 2,705 | 2,750 | 500 | 2,291.67 |
| 2006-03-16 | 2,760 | 2,760 | 2,745 | 2,745 | 500 | 2,287.50 |
| 2006-03-15 | 2,740 | 2,755 | 2,740 | 2,755 | 700 | 2,295.83 |
| 2006-03-14 | 2,760 | 2,760 | 2,760 | 2,760 | 400 | 2,300 |
| 2006-03-13 | 2,720 | 2,740 | 2,720 | 2,740 | 400 | 2,283.33 |
| 2006-03-10 | 2,720 | 2,720 | 2,680 | 2,680 | 1,000 | 2,233.33 |
| 2006-03-09 | 2,660 | 2,700 | 2,660 | 2,680 | 400 | 2,233.33 |
| 2006-03-08 | 2,740 | 2,740 | 2,740 | 2,740 | 1,200 | 2,283.33 |
| 2006-03-07 | 2,740 | 2,790 | 2,740 | 2,740 | 300 | 2,283.33 |
| 2006-03-06 | 2,740 | 2,740 | 2,500 | 2,740 | 4,700 | 2,283.33 |
| 2006-03-03 | 2,780 | 2,780 | 2,740 | 2,740 | 1,100 | 2,283.33 |
| 2006-03-02 | 2,795 | 2,850 | 2,790 | 2,850 | 1,300 | 2,375 |
| 2006-03-01 | 2,890 | 2,890 | 2,875 | 2,875 | 900 | 2,395.83 |
| 2006-02-28 | 2,920 | 2,920 | 2,895 | 2,900 | 1,400 | 2,416.67 |
| 2006-02-27 | 2,910 | 2,950 | 2,850 | 2,920 | 4,600 | 2,433.33 |
| 2006-02-24 | 2,740 | 2,790 | 2,740 | 2,790 | 400 | 2,325 |
| 2006-02-23 | 2,600 | 2,700 | 2,600 | 2,700 | 400 | 2,250 |
| 2006-02-22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,166.67 |
| 2006-02-21 | 2,460 | 2,540 | 2,420 | 2,540 | 1,500 | 2,116.67 |
| 2006-02-20 | 2,735 | 2,735 | 2,540 | 2,540 | 3,700 | 2,116.67 |
| 2006-02-17 | 2,750 | 2,780 | 2,750 | 2,760 | 1,500 | 2,300 |
| 2006-02-16 | 2,765 | 2,775 | 2,750 | 2,755 | 1,000 | 2,295.83 |
| 2006-02-15 | 2,780 | 2,780 | 2,765 | 2,765 | 700 | 2,304.17 |
| 2006-02-14 | 2,760 | 2,760 | 2,710 | 2,710 | 2,900 | 2,258.33 |
| 2006-02-13 | 2,815 | 2,840 | 2,800 | 2,800 | 3,100 | 2,333.33 |
| 2006-02-10 | 2,865 | 2,910 | 2,845 | 2,910 | 1,900 | 2,425 |
| 2006-02-09 | 2,885 | 2,910 | 2,880 | 2,910 | 1,700 | 2,425 |
| 2006-02-08 | 2,880 | 2,900 | 2,880 | 2,885 | 2,400 | 2,404.17 |
| 2006-02-07 | 2,880 | 2,910 | 2,880 | 2,910 | 1,500 | 2,425 |
| 2006-02-06 | 2,950 | 2,950 | 2,850 | 2,880 | 6,400 | 2,400 |
| 2006-02-03 | 2,910 | 2,980 | 2,910 | 2,980 | 1,500 | 2,483.33 |
| 2006-02-02 | 2,950 | 2,950 | 2,940 | 2,940 | 2,000 | 2,450 |
| 2006-02-01 | 2,950 | 2,970 | 2,940 | 2,950 | 10,000 | 2,458.33 |
| 2006-01-31 | 2,940 | 3,000 | 2,940 | 3,000 | 5,600 | 2,500 |
| 2006-01-30 | 2,910 | 2,960 | 2,910 | 2,945 | 7,300 | 2,454.17 |
| 2006-01-27 | 2,870 | 2,910 | 2,870 | 2,905 | 7,100 | 2,420.83 |
| 2006-01-26 | 2,860 | 2,870 | 2,860 | 2,870 | 3,300 | 2,391.67 |
| 2006-01-25 | 2,825 | 2,880 | 2,825 | 2,850 | 2,700 | 2,375 |
| 2006-01-24 | 2,790 | 2,800 | 2,790 | 2,790 | 1,800 | 2,325 |
| 2006-01-23 | 2,840 | 2,840 | 2,790 | 2,800 | 2,000 | 2,333.33 |
| 2006-01-20 | 2,855 | 2,855 | 2,780 | 2,800 | 2,000 | 2,333.33 |
| 2006-01-19 | 2,760 | 2,850 | 2,760 | 2,790 | 1,400 | 2,325 |
| 2006-01-18 | 2,910 | 2,910 | 2,620 | 2,760 | 12,700 | 2,300 |
| 2006-01-17 | 2,885 | 2,950 | 2,885 | 2,925 | 9,900 | 2,437.50 |
| 2006-01-16 | 2,860 | 2,950 | 2,860 | 2,920 | 15,100 | 2,433.33 |
| 2006-01-13 | 2,865 | 2,865 | 2,850 | 2,850 | 3,600 | 2,375 |
| 2006-01-12 | 2,850 | 2,855 | 2,845 | 2,850 | 3,100 | 2,375 |
| 2006-01-11 | 2,855 | 2,855 | 2,830 | 2,850 | 4,000 | 2,375 |
| 2006-01-10 | 2,850 | 2,930 | 2,840 | 2,840 | 4,700 | 2,366.67 |
| 2006-01-06 | 2,840 | 2,870 | 2,835 | 2,835 | 3,400 | 2,362.50 |
| 2006-01-05 | 2,850 | 2,870 | 2,835 | 2,840 | 3,900 | 2,366.67 |
| 2006-01-04 | 2,790 | 2,835 | 2,785 | 2,835 | 900 | 2,362.50 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
