3723 日本ファルコム(株) 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 | 46,500 | 46,500 | 45,150 | 45,800 | 75 | 458 |
| 2006-12-28 | 45,600 | 47,000 | 45,100 | 46,700 | 148 | 467 |
| 2006-12-27 | 46,500 | 46,800 | 45,800 | 46,400 | 88 | 464 |
| 2006-12-26 | 47,350 | 47,350 | 46,400 | 46,700 | 167 | 467 |
| 2006-12-25 | 48,000 | 48,300 | 46,800 | 47,050 | 176 | 470.50 |
| 2006-12-22 | 48,200 | 48,800 | 46,800 | 47,700 | 232 | 477 |
| 2006-12-21 | 51,000 | 51,800 | 47,800 | 47,800 | 599 | 478 |
| 2006-12-20 | 48,100 | 52,000 | 48,100 | 50,500 | 983 | 505 |
| 2006-12-19 | 47,500 | 48,000 | 47,300 | 48,000 | 186 | 480 |
| 2006-12-18 | 45,450 | 47,450 | 45,000 | 47,300 | 258 | 473 |
| 2006-12-15 | 46,100 | 46,850 | 45,500 | 46,250 | 106 | 462.50 |
| 2006-12-14 | 45,100 | 46,900 | 45,000 | 46,900 | 111 | 469 |
| 2006-12-13 | 46,000 | 46,000 | 44,500 | 44,950 | 126 | 449.50 |
| 2006-12-12 | 47,000 | 47,000 | 46,000 | 46,800 | 99 | 468 |
| 2006-12-11 | 47,350 | 47,450 | 46,500 | 47,450 | 64 | 474.50 |
| 2006-12-08 | 47,600 | 47,600 | 46,800 | 47,050 | 50 | 470.50 |
| 2006-12-07 | 47,650 | 48,750 | 47,450 | 47,550 | 96 | 475.50 |
| 2006-12-06 | 47,950 | 48,400 | 47,300 | 47,650 | 45 | 476.50 |
| 2006-12-05 | 47,200 | 48,000 | 47,200 | 48,000 | 60 | 480 |
| 2006-12-04 | 48,000 | 48,200 | 46,800 | 47,600 | 110 | 476 |
| 2006-12-01 | 49,800 | 49,800 | 47,800 | 48,200 | 103 | 482 |
| 2006-11-30 | 47,550 | 50,000 | 47,500 | 50,000 | 181 | 500 |
| 2006-11-29 | 47,500 | 47,500 | 46,750 | 47,200 | 82 | 472 |
| 2006-11-28 | 46,000 | 46,800 | 45,500 | 46,750 | 42 | 467.50 |
| 2006-11-27 | 45,800 | 45,800 | 45,000 | 45,200 | 106 | 452 |
| 2006-11-24 | 44,500 | 46,200 | 44,100 | 45,000 | 52 | 450 |
| 2006-11-22 | 43,200 | 45,300 | 42,000 | 45,250 | 164 | 452.50 |
| 2006-11-21 | 44,400 | 44,800 | 43,500 | 43,500 | 111 | 435 |
| 2006-11-20 | 44,600 | 45,000 | 43,200 | 44,000 | 203 | 440 |
| 2006-11-17 | 47,700 | 47,700 | 45,500 | 45,800 | 138 | 458 |
| 2006-11-16 | 48,750 | 48,750 | 46,600 | 46,900 | 182 | 469 |
| 2006-11-15 | 49,500 | 50,500 | 48,800 | 49,450 | 140 | 494.50 |
| 2006-11-14 | 50,200 | 52,500 | 50,100 | 50,900 | 52 | 509 |
| 2006-11-13 | 52,000 | 52,000 | 50,100 | 50,500 | 65 | 505 |
| 2006-11-10 | 53,100 | 53,100 | 52,000 | 52,000 | 29 | 520 |
| 2006-11-09 | 52,800 | 53,500 | 51,500 | 53,100 | 126 | 531 |
| 2006-11-08 | 53,500 | 53,800 | 52,500 | 52,500 | 113 | 525 |
| 2006-11-07 | 54,100 | 54,100 | 53,500 | 53,500 | 59 | 535 |
| 2006-11-06 | 53,500 | 54,000 | 53,500 | 53,700 | 69 | 537 |
| 2006-11-02 | 53,400 | 54,200 | 53,000 | 54,000 | 52 | 540 |
| 2006-11-01 | 52,600 | 54,000 | 52,500 | 54,000 | 172 | 540 |
| 2006-10-31 | 54,800 | 54,800 | 52,700 | 53,000 | 199 | 530 |
| 2006-10-30 | 54,200 | 54,200 | 52,600 | 52,600 | 140 | 526 |
| 2006-10-27 | 53,300 | 54,000 | 53,000 | 53,700 | 106 | 537 |
| 2006-10-26 | 52,900 | 53,300 | 52,200 | 53,300 | 139 | 533 |
| 2006-10-25 | 53,100 | 53,100 | 52,200 | 52,900 | 183 | 529 |
| 2006-10-24 | 52,500 | 53,900 | 51,000 | 53,900 | 253 | 539 |
| 2006-10-23 | 50,900 | 53,300 | 50,000 | 52,200 | 332 | 522 |
| 2006-10-20 | 52,000 | 52,000 | 50,600 | 50,600 | 170 | 506 |
| 2006-10-19 | 51,400 | 51,900 | 50,700 | 51,900 | 214 | 519 |
| 2006-10-18 | 49,500 | 51,500 | 49,200 | 50,900 | 153 | 509 |
| 2006-10-17 | 50,000 | 50,000 | 49,100 | 49,300 | 44 | 493 |
| 2006-10-16 | 48,000 | 49,500 | 48,000 | 49,000 | 144 | 490 |
| 2006-10-13 | 47,950 | 49,450 | 47,900 | 48,000 | 290 | 480 |
| 2006-10-12 | 44,700 | 47,700 | 42,400 | 47,600 | 312 | 476 |
| 2006-10-11 | 49,100 | 49,100 | 45,700 | 46,300 | 265 | 463 |
| 2006-10-10 | 49,900 | 50,500 | 49,050 | 49,100 | 183 | 491 |
| 2006-10-06 | 50,800 | 50,800 | 50,000 | 50,700 | 133 | 507 |
| 2006-10-05 | 51,800 | 51,800 | 50,100 | 50,900 | 226 | 509 |
| 2006-10-04 | 52,500 | 53,000 | 50,600 | 50,800 | 242 | 508 |
| 2006-10-03 | 53,000 | 55,500 | 51,000 | 52,500 | 502 | 525 |
| 2006-10-02 | 51,300 | 54,500 | 50,900 | 53,000 | 458 | 530 |
| 2006-09-29 | 51,900 | 52,700 | 50,800 | 50,800 | 215 | 508 |
| 2006-09-28 | 50,500 | 52,400 | 50,500 | 52,000 | 562 | 520 |
| 2006-09-27 | 51,800 | 54,500 | 50,500 | 53,000 | 244 | 530 |
| 2006-09-26 | 49,600 | 52,000 | 49,200 | 51,800 | 251 | 518 |
| 2006-09-25 | 51,000 | 51,000 | 50,200 | 50,700 | 143 | 507 |
| 2006-09-22 | 50,700 | 51,700 | 50,200 | 51,200 | 242 | 512 |
| 2006-09-21 | 55,800 | 56,000 | 50,300 | 52,200 | 412 | 522 |
| 2006-09-20 | 57,900 | 57,900 | 54,000 | 55,300 | 173 | 553 |
| 2006-09-19 | 59,100 | 59,100 | 57,300 | 58,600 | 261 | 586 |
| 2006-09-15 | 57,900 | 60,000 | 57,900 | 59,500 | 205 | 595 |
| 2006-09-14 | 60,100 | 60,200 | 58,000 | 58,900 | 277 | 589 |
| 2006-09-13 | 61,700 | 62,500 | 59,300 | 60,000 | 1,478 | 600 |
| 2006-09-12 | 65,200 | 65,500 | 64,200 | 64,200 | 781 | 642 |
| 2006-09-11 | 69,700 | 70,200 | 69,200 | 69,200 | 79 | 692 |
| 2006-09-08 | 69,700 | 69,900 | 69,200 | 69,700 | 41 | 697 |
| 2006-09-07 | 69,600 | 69,800 | 69,100 | 69,700 | 48 | 697 |
| 2006-09-06 | 69,800 | 69,900 | 69,300 | 69,900 | 27 | 699 |
| 2006-09-05 | 70,500 | 70,500 | 69,000 | 69,300 | 131 | 693 |
| 2006-09-04 | 70,000 | 70,400 | 69,500 | 70,300 | 113 | 703 |
| 2006-09-01 | 69,000 | 69,900 | 67,900 | 69,900 | 101 | 699 |
| 2006-08-31 | 68,800 | 70,100 | 68,600 | 69,000 | 106 | 690 |
| 2006-08-30 | 70,000 | 70,000 | 68,500 | 68,600 | 117 | 686 |
| 2006-08-29 | 69,900 | 70,000 | 69,300 | 69,400 | 60 | 694 |
| 2006-08-28 | 70,800 | 70,800 | 69,400 | 69,400 | 117 | 694 |
| 2006-08-25 | 70,900 | 70,900 | 70,200 | 70,200 | 81 | 702 |
| 2006-08-24 | 71,000 | 71,200 | 70,100 | 71,000 | 98 | 710 |
| 2006-08-23 | 72,000 | 72,000 | 71,100 | 71,400 | 45 | 714 |
| 2006-08-22 | 71,900 | 72,300 | 71,000 | 72,000 | 168 | 720 |
| 2006-08-21 | 72,300 | 72,500 | 71,500 | 72,000 | 96 | 720 |
| 2006-08-18 | 73,000 | 73,000 | 70,700 | 72,200 | 147 | 722 |
| 2006-08-17 | 71,500 | 74,000 | 71,500 | 72,700 | 338 | 727 |
| 2006-08-16 | 71,300 | 71,500 | 71,000 | 71,400 | 200 | 714 |
| 2006-08-15 | 69,500 | 72,000 | 69,500 | 70,900 | 240 | 709 |
| 2006-08-14 | 68,300 | 70,400 | 68,200 | 69,500 | 129 | 695 |
| 2006-08-11 | 69,000 | 69,500 | 68,000 | 68,200 | 130 | 682 |
| 2006-08-10 | 69,700 | 69,700 | 67,000 | 69,000 | 111 | 690 |
| 2006-08-09 | 66,000 | 69,500 | 66,000 | 69,200 | 393 | 692 |
| 2006-08-08 | 69,500 | 71,900 | 69,500 | 70,500 | 82 | 705 |
| 2006-08-07 | 72,900 | 73,300 | 70,100 | 70,200 | 167 | 702 |
| 2006-08-04 | 71,000 | 73,100 | 70,800 | 73,100 | 153 | 731 |
| 2006-08-03 | 73,600 | 73,600 | 71,000 | 71,200 | 175 | 712 |
| 2006-08-02 | 70,500 | 72,600 | 70,400 | 72,200 | 208 | 722 |
| 2006-08-01 | 71,000 | 71,000 | 70,000 | 70,500 | 128 | 705 |
| 2006-07-31 | 70,700 | 71,500 | 70,000 | 71,000 | 124 | 710 |
| 2006-07-28 | 69,200 | 70,700 | 68,600 | 69,600 | 91 | 696 |
| 2006-07-27 | 68,000 | 68,400 | 66,800 | 68,300 | 87 | 683 |
| 2006-07-26 | 71,000 | 71,000 | 68,100 | 68,300 | 135 | 683 |
| 2006-07-25 | 71,300 | 71,800 | 71,000 | 71,100 | 77 | 711 |
| 2006-07-24 | 70,000 | 70,800 | 70,000 | 70,800 | 68 | 708 |
| 2006-07-21 | 70,400 | 71,400 | 70,000 | 71,400 | 109 | 714 |
| 2006-07-20 | 72,300 | 73,200 | 71,000 | 72,600 | 221 | 726 |
| 2006-07-19 | 70,300 | 72,000 | 68,500 | 69,800 | 243 | 698 |
| 2006-07-18 | 72,500 | 72,500 | 69,400 | 69,800 | 241 | 698 |
| 2006-07-14 | 75,000 | 75,200 | 73,200 | 73,200 | 139 | 732 |
| 2006-07-13 | 75,000 | 76,300 | 73,200 | 76,000 | 184 | 760 |
| 2006-07-12 | 79,200 | 79,200 | 76,000 | 76,600 | 181 | 766 |
| 2006-07-11 | 80,700 | 80,800 | 78,400 | 79,400 | 147 | 794 |
| 2006-07-10 | 80,000 | 80,700 | 78,000 | 80,700 | 175 | 807 |
| 2006-07-07 | 82,000 | 82,500 | 80,200 | 81,300 | 221 | 813 |
| 2006-07-06 | 82,500 | 82,500 | 81,300 | 81,300 | 235 | 813 |
| 2006-07-05 | 85,000 | 85,100 | 83,100 | 84,000 | 547 | 840 |
| 2006-07-04 | 83,400 | 86,900 | 83,400 | 86,300 | 625 | 863 |
| 2006-07-03 | 81,000 | 84,300 | 81,000 | 83,400 | 291 | 834 |
| 2006-06-30 | 85,200 | 86,000 | 81,000 | 82,000 | 495 | 820 |
| 2006-06-29 | 81,000 | 87,300 | 79,400 | 83,400 | 1,095 | 834 |
| 2006-06-28 | 78,900 | 79,600 | 78,500 | 78,800 | 129 | 788 |
| 2006-06-27 | 81,300 | 81,300 | 78,100 | 80,000 | 153 | 800 |
| 2006-06-26 | 81,500 | 82,000 | 80,300 | 80,500 | 75 | 805 |
| 2006-06-23 | 80,800 | 81,500 | 80,200 | 81,000 | 85 | 810 |
| 2006-06-22 | 82,500 | 84,100 | 80,800 | 82,100 | 291 | 821 |
| 2006-06-21 | 82,500 | 82,500 | 79,500 | 82,000 | 318 | 820 |
| 2006-06-20 | 87,100 | 87,500 | 80,000 | 83,000 | 761 | 830 |
| 2006-06-19 | 80,900 | 87,300 | 80,100 | 86,100 | 1,703 | 861 |
| 2006-06-16 | 77,000 | 77,900 | 76,100 | 77,300 | 416 | 773 |
| 2006-06-15 | 74,900 | 75,900 | 73,500 | 74,200 | 298 | 742 |
| 2006-06-14 | 71,100 | 74,600 | 71,000 | 72,600 | 210 | 726 |
| 2006-06-13 | 72,500 | 73,500 | 71,500 | 71,500 | 142 | 715 |
| 2006-06-12 | 71,000 | 73,800 | 70,700 | 73,800 | 208 | 738 |
| 2006-06-09 | 72,500 | 74,000 | 70,700 | 72,400 | 143 | 724 |
| 2006-06-08 | 75,500 | 75,500 | 70,100 | 70,600 | 248 | 706 |
| 2006-06-07 | 73,700 | 78,000 | 73,700 | 76,500 | 197 | 765 |
| 2006-06-06 | 74,400 | 79,500 | 74,000 | 75,700 | 180 | 757 |
| 2006-06-05 | 73,500 | 78,800 | 71,200 | 77,400 | 378 | 774 |
| 2006-06-02 | 74,100 | 74,100 | 65,000 | 74,000 | 731 | 740 |
| 2006-06-01 | 74,000 | 82,500 | 74,000 | 74,800 | 501 | 748 |
| 2006-05-31 | 78,000 | 78,000 | 75,000 | 75,000 | 403 | 750 |
| 2006-05-30 | 82,000 | 83,000 | 78,100 | 79,900 | 281 | 799 |
| 2006-05-29 | 87,800 | 87,800 | 84,000 | 84,000 | 180 | 840 |
| 2006-05-26 | 87,000 | 87,200 | 86,000 | 87,200 | 99 | 872 |
| 2006-05-25 | 87,800 | 88,200 | 86,200 | 86,900 | 85 | 869 |
| 2006-05-24 | 87,100 | 88,800 | 85,900 | 88,000 | 200 | 880 |
| 2006-05-23 | 89,000 | 90,000 | 87,100 | 87,800 | 219 | 878 |
| 2006-05-22 | 95,500 | 95,500 | 91,000 | 92,100 | 331 | 921 |
| 2006-05-19 | 89,100 | 94,600 | 88,600 | 93,800 | 341 | 938 |
| 2006-05-18 | 86,700 | 90,000 | 85,200 | 88,600 | 238 | 886 |
| 2006-05-17 | 90,000 | 91,000 | 88,100 | 89,700 | 217 | 897 |
| 2006-05-16 | 93,600 | 94,600 | 90,000 | 90,200 | 274 | 902 |
| 2006-05-15 | 95,000 | 98,000 | 93,000 | 94,600 | 196 | 946 |
| 2006-05-12 | 94,800 | 95,500 | 92,000 | 95,500 | 357 | 955 |
| 2006-05-11 | 96,100 | 96,900 | 94,500 | 95,000 | 217 | 950 |
| 2006-05-10 | 97,000 | 97,700 | 96,000 | 96,600 | 239 | 966 |
| 2006-05-09 | 97,600 | 98,000 | 96,600 | 97,600 | 193 | 976 |
| 2006-05-08 | 99,100 | 99,700 | 97,400 | 97,500 | 418 | 975 |
| 2006-05-02 | 96,600 | 101,000 | 96,500 | 100,000 | 368 | 1,000 |
| 2006-05-01 | 99,900 | 99,900 | 97,400 | 99,000 | 243 | 990 |
| 2006-04-28 | 96,300 | 101,000 | 95,800 | 101,000 | 382 | 1,010 |
| 2006-04-27 | 98,000 | 101,000 | 95,000 | 98,000 | 989 | 980 |
| 2006-04-26 | 107,000 | 107,000 | 97,500 | 98,000 | 1,418 | 980 |
| 2006-04-25 | 115,000 | 118,000 | 105,000 | 106,000 | 6,038 | 1,060 |
| 2006-04-24 | 98,600 | 103,000 | 94,000 | 103,000 | 724 | 1,030 |
| 2006-04-21 | 97,000 | 97,000 | 92,500 | 92,500 | 374 | 925 |
| 2006-04-20 | 102,000 | 102,000 | 96,000 | 100,000 | 631 | 1,000 |
| 2006-04-19 | 105,000 | 106,000 | 101,000 | 102,000 | 386 | 1,020 |
| 2006-04-18 | 105,000 | 106,000 | 98,500 | 104,000 | 598 | 1,040 |
| 2006-04-17 | 109,000 | 109,000 | 102,000 | 103,000 | 822 | 1,030 |
| 2006-04-14 | 110,000 | 110,000 | 108,000 | 110,000 | 431 | 1,100 |
| 2006-04-13 | 112,000 | 112,000 | 108,000 | 109,000 | 480 | 1,090 |
| 2006-04-12 | 112,000 | 114,000 | 110,000 | 112,000 | 732 | 1,120 |
| 2006-04-11 | 112,000 | 118,000 | 111,000 | 112,000 | 2,363 | 1,120 |
| 2006-04-10 | 111,000 | 115,000 | 110,000 | 110,000 | 1,478 | 1,100 |
| 2006-04-07 | 117,000 | 118,000 | 113,000 | 115,000 | 2,819 | 1,150 |
| 2006-04-06 | 112,000 | 126,000 | 106,000 | 121,000 | 15,513 | 1,210 |
| 2006-04-05 | 121,000 | 127,000 | 104,000 | 106,000 | 10,472 | 1,060 |
| 2006-04-04 | 99,500 | 109,000 | 99,300 | 109,000 | 1,583 | 1,090 |
| 2006-04-03 | 98,000 | 99,500 | 96,500 | 98,100 | 730 | 981 |
| 2006-03-31 | 93,800 | 95,000 | 92,400 | 95,000 | 245 | 950 |
| 2006-03-30 | 91,800 | 94,000 | 91,600 | 93,400 | 425 | 934 |
| 2006-03-29 | 88,300 | 92,400 | 88,300 | 91,200 | 285 | 912 |
| 2006-03-28 | 89,200 | 89,200 | 87,000 | 88,700 | 90 | 887 |
| 2006-03-27 | 89,800 | 90,200 | 88,500 | 89,200 | 140 | 892 |
| 2006-03-24 | 89,800 | 90,200 | 89,000 | 89,200 | 112 | 892 |
| 2006-03-23 | 90,400 | 91,100 | 89,600 | 89,800 | 221 | 898 |
| 2006-03-22 | 91,200 | 92,200 | 90,300 | 90,700 | 164 | 907 |
| 2006-03-20 | 91,900 | 92,900 | 91,200 | 91,300 | 206 | 913 |
| 2006-03-17 | 92,600 | 92,600 | 90,500 | 92,300 | 140 | 923 |
| 2006-03-16 | 92,400 | 92,600 | 89,500 | 92,600 | 398 | 926 |
| 2006-03-15 | 92,300 | 92,500 | 91,300 | 92,400 | 132 | 924 |
| 2006-03-14 | 93,300 | 93,400 | 91,000 | 92,900 | 224 | 929 |
| 2006-03-13 | 92,100 | 94,000 | 91,100 | 93,500 | 329 | 935 |
| 2006-03-10 | 92,300 | 92,700 | 90,100 | 91,800 | 190 | 918 |
| 2006-03-09 | 92,200 | 94,000 | 91,500 | 92,300 | 208 | 923 |
| 2006-03-08 | 92,700 | 92,700 | 90,000 | 91,500 | 142 | 915 |
| 2006-03-07 | 92,100 | 92,200 | 90,000 | 91,800 | 138 | 918 |
| 2006-03-06 | 87,500 | 93,200 | 85,600 | 91,700 | 284 | 917 |
| 2006-03-03 | 88,000 | 89,500 | 86,800 | 87,100 | 232 | 871 |
| 2006-03-02 | 91,000 | 92,800 | 87,500 | 90,500 | 348 | 905 |
| 2006-03-01 | 91,000 | 93,800 | 90,100 | 91,300 | 353 | 913 |
| 2006-02-28 | 97,700 | 97,700 | 92,500 | 95,000 | 335 | 950 |
| 2006-02-27 | 99,000 | 102,000 | 96,500 | 96,700 | 851 | 967 |
| 2006-02-24 | 92,000 | 99,500 | 87,500 | 96,500 | 1,237 | 965 |
| 2006-02-23 | 81,500 | 90,000 | 81,500 | 90,000 | 700 | 900 |
| 2006-02-22 | 82,000 | 88,000 | 80,500 | 82,500 | 813 | 825 |
| 2006-02-21 | 70,500 | 80,000 | 69,100 | 80,000 | 1,258 | 800 |
| 2006-02-20 | 78,000 | 78,900 | 70,000 | 71,500 | 1,181 | 715 |
| 2006-02-17 | 88,000 | 88,000 | 80,000 | 80,000 | 745 | 800 |
| 2006-02-16 | 90,400 | 92,500 | 86,600 | 89,800 | 476 | 898 |
| 2006-02-15 | 99,000 | 99,400 | 90,500 | 91,000 | 752 | 910 |
| 2006-02-14 | 95,300 | 98,900 | 89,300 | 97,000 | 1,792 | 970 |
| 2006-02-13 | 112,000 | 112,000 | 99,100 | 99,300 | 1,268 | 993 |
| 2006-02-10 | 114,000 | 118,000 | 107,000 | 113,000 | 3,468 | 1,130 |
| 2006-02-09 | 125,000 | 128,000 | 123,000 | 126,000 | 951 | 1,260 |
| 2006-02-08 | 125,000 | 126,000 | 121,000 | 123,000 | 978 | 1,230 |
| 2006-02-07 | 120,000 | 127,000 | 120,000 | 127,000 | 1,256 | 1,270 |
| 2006-02-06 | 119,000 | 120,000 | 119,000 | 119,000 | 277 | 1,190 |
| 2006-02-03 | 118,000 | 120,000 | 118,000 | 119,000 | 339 | 1,190 |
| 2006-02-02 | 121,000 | 121,000 | 118,000 | 119,000 | 298 | 1,190 |
| 2006-02-01 | 118,000 | 119,000 | 117,000 | 119,000 | 680 | 1,190 |
| 2006-01-31 | 122,000 | 122,000 | 119,000 | 121,000 | 436 | 1,210 |
| 2006-01-30 | 125,000 | 126,000 | 121,000 | 123,000 | 753 | 1,230 |
| 2006-01-27 | 127,000 | 127,000 | 123,000 | 125,000 | 1,292 | 1,250 |
| 2006-01-26 | 122,000 | 123,000 | 118,000 | 120,000 | 732 | 1,200 |
| 2006-01-25 | 122,000 | 124,000 | 120,000 | 121,000 | 729 | 1,210 |
| 2006-01-24 | 120,000 | 122,000 | 116,000 | 121,000 | 1,052 | 1,210 |
| 2006-01-23 | 112,000 | 119,000 | 111,000 | 112,000 | 1,614 | 1,120 |
| 2006-01-20 | 128,000 | 133,000 | 120,000 | 124,000 | 2,238 | 1,240 |
| 2006-01-19 | 111,000 | 130,000 | 110,000 | 128,000 | 4,045 | 1,280 |
| 2006-01-18 | 129,000 | 129,000 | 113,000 | 113,000 | 1,841 | 1,130 |
| 2006-01-17 | 139,000 | 148,000 | 128,000 | 133,000 | 4,534 | 1,330 |
| 2006-01-16 | 150,000 | 152,000 | 145,000 | 147,000 | 7,223 | 1,470 |
| 2006-01-13 | 132,000 | 146,000 | 132,000 | 144,000 | 11,735 | 1,440 |
| 2006-01-12 | 127,000 | 131,000 | 126,000 | 130,000 | 2,745 | 1,300 |
| 2006-01-11 | 127,000 | 127,000 | 122,000 | 124,000 | 1,240 | 1,240 |
| 2006-01-10 | 130,000 | 133,000 | 125,000 | 126,000 | 2,380 | 1,260 |
| 2006-01-06 | 123,000 | 131,000 | 122,000 | 129,000 | 6,319 | 1,290 |
| 2006-01-05 | 120,000 | 123,000 | 119,000 | 123,000 | 1,033 | 1,230 |
| 2006-01-04 | 120,000 | 122,000 | 120,000 | 120,000 | 317 | 1,200 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
