3726 (株)フォーシーズHD 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 | 5,240 | 6,000 | 5,210 | 6,000 | 4,027 | 600 |
| 2006-12-28 | 5,090 | 5,450 | 4,910 | 5,440 | 3,711 | 544 |
| 2006-12-27 | 4,900 | 5,180 | 4,850 | 5,080 | 1,619 | 508 |
| 2006-12-26 | 4,860 | 5,100 | 4,750 | 4,880 | 2,147 | 488 |
| 2006-12-25 | 4,900 | 5,040 | 4,860 | 4,910 | 2,127 | 491 |
| 2006-12-22 | 5,100 | 5,140 | 4,960 | 5,000 | 2,209 | 500 |
| 2006-12-21 | 5,140 | 5,220 | 5,100 | 5,150 | 2,086 | 515 |
| 2006-12-20 | 5,020 | 5,210 | 5,020 | 5,140 | 2,374 | 514 |
| 2006-12-19 | 5,100 | 5,180 | 5,000 | 5,120 | 2,272 | 512 |
| 2006-12-18 | 5,330 | 5,330 | 5,150 | 5,180 | 2,588 | 518 |
| 2006-12-15 | 5,200 | 5,350 | 5,150 | 5,350 | 2,308 | 535 |
| 2006-12-14 | 5,200 | 5,300 | 5,130 | 5,170 | 2,654 | 517 |
| 2006-12-13 | 5,060 | 5,480 | 5,040 | 5,120 | 4,422 | 512 |
| 2006-12-12 | 5,070 | 5,850 | 4,980 | 5,050 | 14,034 | 505 |
| 2006-12-11 | 5,320 | 5,350 | 5,060 | 5,070 | 3,235 | 507 |
| 2006-12-08 | 5,360 | 5,420 | 5,270 | 5,330 | 1,886 | 533 |
| 2006-12-07 | 5,500 | 5,650 | 5,400 | 5,460 | 1,862 | 546 |
| 2006-12-06 | 5,390 | 5,660 | 5,240 | 5,520 | 5,778 | 552 |
| 2006-12-05 | 5,500 | 6,170 | 5,420 | 5,490 | 12,040 | 549 |
| 2006-12-04 | 4,960 | 6,000 | 4,900 | 5,700 | 14,428 | 570 |
| 2006-12-01 | 5,030 | 5,050 | 4,870 | 5,000 | 2,220 | 500 |
| 2006-11-30 | 4,730 | 5,000 | 4,540 | 4,980 | 8,095 | 498 |
| 2006-11-29 | 5,060 | 5,150 | 4,880 | 4,980 | 3,353 | 498 |
| 2006-11-28 | 4,750 | 5,160 | 4,700 | 4,900 | 6,244 | 490 |
| 2006-11-27 | 4,710 | 4,990 | 4,710 | 4,850 | 2,516 | 485 |
| 2006-11-24 | 5,100 | 5,110 | 4,760 | 4,910 | 4,170 | 491 |
| 2006-11-22 | 5,410 | 5,800 | 5,150 | 5,250 | 8,201 | 525 |
| 2006-11-21 | 5,010 | 5,010 | 5,000 | 5,010 | 1,737 | 501 |
| 2006-11-20 | 4,840 | 4,850 | 4,470 | 4,510 | 4,100 | 451 |
| 2006-11-17 | 5,130 | 5,170 | 4,970 | 5,000 | 1,528 | 500 |
| 2006-11-16 | 5,260 | 5,260 | 5,100 | 5,170 | 1,287 | 517 |
| 2006-11-15 | 5,200 | 5,350 | 5,070 | 5,160 | 2,636 | 516 |
| 2006-11-14 | 5,200 | 5,500 | 5,200 | 5,430 | 1,179 | 543 |
| 2006-11-13 | 5,530 | 5,530 | 5,210 | 5,270 | 1,373 | 527 |
| 2006-11-10 | 5,620 | 5,700 | 5,410 | 5,530 | 4,664 | 553 |
| 2006-11-09 | 5,880 | 5,930 | 5,730 | 5,820 | 1,303 | 582 |
| 2006-11-08 | 6,010 | 6,040 | 5,780 | 5,890 | 1,888 | 589 |
| 2006-11-07 | 6,130 | 6,190 | 5,960 | 5,960 | 1,926 | 596 |
| 2006-11-06 | 6,040 | 6,210 | 5,900 | 6,100 | 2,819 | 610 |
| 2006-11-02 | 6,290 | 6,500 | 6,140 | 6,220 | 2,683 | 622 |
| 2006-11-01 | 6,680 | 6,750 | 6,540 | 6,590 | 1,655 | 659 |
| 2006-10-31 | 6,600 | 6,900 | 6,550 | 6,580 | 2,413 | 658 |
| 2006-10-30 | 6,900 | 6,910 | 6,480 | 6,580 | 5,767 | 658 |
| 2006-10-27 | 7,110 | 7,200 | 6,900 | 6,930 | 3,816 | 693 |
| 2006-10-26 | 7,230 | 7,350 | 7,050 | 7,050 | 3,989 | 705 |
| 2006-10-25 | 7,210 | 7,750 | 7,010 | 7,210 | 7,785 | 721 |
| 2006-10-24 | 7,280 | 7,860 | 7,240 | 7,250 | 14,266 | 725 |
| 2006-10-23 | 7,000 | 7,280 | 6,900 | 7,120 | 5,808 | 712 |
| 2006-10-20 | 7,430 | 7,450 | 7,050 | 7,150 | 5,771 | 715 |
| 2006-10-19 | 7,300 | 7,850 | 7,300 | 7,400 | 25,662 | 740 |
| 2006-10-18 | 6,250 | 7,150 | 6,160 | 7,150 | 24,807 | 715 |
| 2006-10-17 | 6,510 | 6,510 | 6,080 | 6,150 | 4,105 | 615 |
| 2006-10-16 | 6,610 | 6,750 | 6,280 | 6,310 | 7,784 | 631 |
| 2006-10-13 | 6,110 | 6,960 | 5,850 | 6,600 | 22,922 | 660 |
| 2006-10-12 | 5,220 | 6,030 | 5,140 | 6,030 | 14,756 | 603 |
| 2006-10-11 | 5,630 | 5,650 | 4,900 | 5,030 | 5,214 | 503 |
| 2006-10-10 | 6,160 | 6,270 | 5,350 | 5,730 | 3,678 | 573 |
| 2006-10-06 | 6,400 | 6,450 | 6,250 | 6,350 | 1,103 | 635 |
| 2006-10-05 | 6,600 | 6,660 | 6,240 | 6,500 | 2,185 | 650 |
| 2006-10-04 | 6,750 | 6,750 | 6,500 | 6,500 | 2,870 | 650 |
| 2006-10-03 | 6,800 | 6,900 | 6,710 | 6,750 | 1,334 | 675 |
| 2006-10-02 | 6,730 | 6,820 | 6,610 | 6,800 | 1,553 | 680 |
| 2006-09-29 | 6,640 | 6,830 | 6,580 | 6,720 | 2,072 | 672 |
| 2006-09-28 | 6,770 | 6,780 | 6,500 | 6,710 | 2,340 | 671 |
| 2006-09-27 | 6,820 | 6,850 | 6,620 | 6,680 | 2,182 | 668 |
| 2006-09-26 | 6,400 | 6,800 | 6,400 | 6,650 | 3,003 | 665 |
| 2006-09-25 | 6,340 | 7,100 | 6,340 | 6,360 | 9,422 | 636 |
| 2006-09-22 | 6,200 | 6,660 | 6,200 | 6,310 | 4,991 | 631 |
| 2006-09-21 | 6,980 | 6,980 | 6,650 | 6,700 | 3,555 | 670 |
| 2006-09-20 | 7,150 | 7,200 | 6,700 | 6,930 | 2,936 | 693 |
| 2006-09-19 | 6,820 | 7,960 | 6,750 | 7,440 | 8,167 | 744 |
| 2006-09-15 | 7,460 | 7,460 | 6,780 | 7,020 | 3,729 | 702 |
| 2006-09-14 | 7,700 | 7,720 | 7,440 | 7,460 | 5,619 | 746 |
| 2006-09-13 | 7,910 | 7,960 | 7,650 | 7,680 | 3,469 | 768 |
| 2006-09-12 | 7,900 | 8,080 | 7,820 | 7,850 | 3,114 | 785 |
| 2006-09-11 | 8,100 | 8,140 | 7,880 | 7,890 | 2,326 | 789 |
| 2006-09-08 | 7,990 | 8,150 | 7,890 | 8,030 | 3,994 | 803 |
| 2006-09-07 | 8,180 | 8,180 | 7,970 | 8,050 | 2,618 | 805 |
| 2006-09-06 | 8,400 | 8,550 | 8,190 | 8,280 | 6,004 | 828 |
| 2006-09-05 | 8,020 | 8,700 | 7,960 | 8,140 | 5,764 | 814 |
| 2006-09-04 | 7,940 | 8,090 | 7,870 | 7,990 | 2,661 | 799 |
| 2006-09-01 | 8,010 | 8,100 | 7,810 | 7,930 | 3,656 | 793 |
| 2006-08-31 | 8,120 | 8,310 | 8,100 | 8,110 | 2,663 | 811 |
| 2006-08-30 | 8,300 | 8,500 | 8,110 | 8,220 | 14,794 | 822 |
| 2006-08-29 | 8,550 | 8,660 | 8,250 | 8,330 | 3,059 | 833 |
| 2006-08-28 | 8,590 | 8,900 | 8,390 | 8,450 | 5,858 | 845 |
| 2006-08-25 | 8,780 | 8,810 | 8,600 | 8,790 | 3,357 | 879 |
| 2006-08-24 | 8,830 | 8,920 | 8,650 | 8,700 | 4,606 | 870 |
| 2006-08-23 | 9,140 | 9,140 | 8,730 | 8,830 | 6,234 | 883 |
| 2006-08-22 | 8,850 | 9,570 | 8,530 | 8,940 | 21,849 | 894 |
| 2006-08-21 | 8,710 | 8,850 | 8,650 | 8,650 | 3,280 | 865 |
| 2006-08-18 | 8,850 | 8,900 | 8,700 | 8,710 | 2,986 | 871 |
| 2006-08-17 | 8,810 | 8,990 | 8,650 | 8,740 | 4,230 | 874 |
| 2006-08-16 | 8,710 | 8,830 | 8,510 | 8,620 | 9,839 | 862 |
| 2006-08-15 | 8,410 | 8,930 | 8,400 | 8,910 | 8,790 | 891 |
| 2006-08-14 | 8,930 | 9,200 | 8,900 | 9,010 | 3,691 | 901 |
| 2006-08-11 | 9,100 | 9,700 | 8,850 | 8,880 | 8,086 | 888 |
| 2006-08-10 | 8,850 | 9,750 | 8,850 | 9,400 | 20,898 | 940 |
| 2006-08-09 | 8,660 | 8,940 | 8,530 | 8,750 | 3,850 | 875 |
| 2006-08-08 | 8,710 | 9,380 | 8,210 | 8,760 | 10,393 | 876 |
| 2006-08-07 | 10,900 | 10,900 | 9,100 | 9,110 | 24,319 | 911 |
| 2006-08-04 | 9,150 | 10,100 | 9,000 | 10,100 | 11,112 | 1,010 |
| 2006-08-03 | 8,400 | 9,100 | 8,280 | 9,100 | 9,518 | 910 |
| 2006-08-02 | 8,020 | 8,200 | 7,970 | 8,100 | 3,345 | 810 |
| 2006-08-01 | 8,110 | 8,240 | 7,900 | 7,960 | 2,909 | 796 |
| 2006-07-31 | 8,170 | 8,480 | 8,000 | 8,110 | 4,250 | 811 |
| 2006-07-28 | 7,570 | 8,350 | 7,570 | 7,870 | 6,258 | 787 |
| 2006-07-27 | 7,950 | 8,090 | 7,770 | 7,870 | 2,394 | 787 |
| 2006-07-26 | 8,100 | 8,350 | 7,800 | 8,030 | 3,177 | 803 |
| 2006-07-25 | 8,500 | 8,600 | 8,010 | 8,160 | 3,266 | 816 |
| 2006-07-24 | 8,300 | 8,580 | 8,100 | 8,150 | 5,931 | 815 |
| 2006-07-21 | 8,690 | 9,600 | 8,400 | 8,800 | 10,874 | 880 |
| 2006-07-20 | 8,400 | 8,700 | 8,140 | 8,700 | 6,394 | 870 |
| 2006-07-19 | 8,350 | 8,530 | 7,700 | 7,700 | 6,387 | 770 |
| 2006-07-18 | 9,300 | 9,700 | 8,350 | 8,550 | 5,544 | 855 |
| 2006-07-14 | 9,380 | 10,210 | 9,240 | 9,330 | 4,590 | 933 |
| 2006-07-13 | 10,080 | 10,450 | 9,280 | 9,580 | 7,564 | 958 |
| 2006-07-12 | 10,310 | 10,610 | 9,950 | 9,980 | 5,011 | 998 |
| 2006-07-11 | 11,300 | 11,300 | 10,520 | 10,600 | 3,500 | 1,060 |
| 2006-07-10 | 10,500 | 11,350 | 10,340 | 10,900 | 4,654 | 1,090 |
| 2006-07-07 | 11,250 | 11,470 | 10,810 | 10,900 | 5,543 | 1,090 |
| 2006-07-06 | 11,430 | 11,770 | 11,160 | 11,210 | 3,138 | 1,121 |
| 2006-07-05 | 11,680 | 11,920 | 11,350 | 11,550 | 5,990 | 1,155 |
| 2006-07-04 | 11,420 | 11,840 | 11,360 | 11,500 | 6,931 | 1,150 |
| 2006-07-03 | 11,390 | 11,850 | 11,100 | 11,360 | 7,341 | 1,136 |
| 2006-06-30 | 11,980 | 11,980 | 11,380 | 11,380 | 4,419 | 1,138 |
| 2006-06-29 | 11,600 | 12,280 | 11,470 | 11,500 | 12,815 | 1,150 |
| 2006-06-28 | 11,450 | 12,500 | 11,340 | 11,500 | 22,430 | 1,150 |
| 2006-06-27 | 10,440 | 12,330 | 10,030 | 12,050 | 40,589 | 1,205 |
| 2006-06-26 | 10,710 | 11,200 | 10,150 | 10,330 | 10,213 | 1,033 |
| 2006-06-23 | 11,700 | 11,850 | 11,230 | 11,310 | 3,700 | 1,131 |
| 2006-06-22 | 11,420 | 12,660 | 11,310 | 11,650 | 13,168 | 1,165 |
| 2006-06-21 | 11,600 | 12,850 | 11,500 | 11,500 | 11,985 | 1,150 |
| 2006-06-20 | 13,800 | 14,150 | 11,400 | 12,000 | 42,151 | 1,200 |
| 2006-06-19 | 11,110 | 12,510 | 10,800 | 12,510 | 31,991 | 1,251 |
| 2006-06-16 | 10,200 | 10,510 | 9,850 | 10,510 | 11,726 | 1,051 |
| 2006-06-15 | 9,530 | 9,950 | 9,400 | 9,510 | 8,366 | 951 |
| 2006-06-14 | 8,710 | 9,260 | 8,710 | 9,130 | 5,955 | 913 |
| 2006-06-13 | 9,070 | 9,450 | 8,760 | 8,800 | 5,928 | 880 |
| 2006-06-12 | 8,630 | 9,290 | 8,550 | 9,070 | 7,256 | 907 |
| 2006-06-09 | 8,150 | 9,100 | 8,050 | 9,010 | 7,195 | 901 |
| 2006-06-08 | 8,400 | 8,450 | 7,900 | 8,120 | 5,541 | 812 |
| 2006-06-07 | 9,100 | 9,430 | 8,620 | 8,800 | 10,542 | 880 |
| 2006-06-06 | 9,350 | 9,500 | 8,600 | 8,600 | 23,653 | 860 |
| 2006-06-05 | 9,300 | 10,490 | 9,100 | 9,450 | 11,868 | 945 |
| 2006-06-02 | 10,120 | 10,310 | 8,100 | 9,700 | 11,704 | 970 |
| 2006-06-01 | 10,890 | 11,470 | 10,040 | 10,100 | 7,925 | 1,010 |
| 2006-05-31 | 10,580 | 11,460 | 10,580 | 11,290 | 5,242 | 1,129 |
| 2006-05-30 | 11,090 | 12,160 | 10,750 | 11,150 | 6,326 | 1,115 |
| 2006-05-29 | 12,320 | 12,640 | 11,010 | 11,290 | 8,153 | 1,129 |
| 2006-05-26 | 12,500 | 13,040 | 12,400 | 12,420 | 5,819 | 1,242 |
| 2006-05-25 | 12,900 | 13,300 | 12,540 | 12,700 | 9,415 | 1,270 |
| 2006-05-24 | 13,000 | 13,500 | 12,300 | 12,500 | 14,987 | 1,250 |
| 2006-05-23 | 13,200 | 14,980 | 12,020 | 12,500 | 27,931 | 1,250 |
| 2006-05-22 | 15,070 | 15,670 | 12,800 | 13,000 | 33,717 | 1,300 |
| 2006-05-19 | 11,500 | 13,670 | 11,450 | 13,670 | 8,741 | 1,367 |
| 2006-05-18 | 10,940 | 12,040 | 10,500 | 11,670 | 5,146 | 1,167 |
| 2006-05-17 | 12,400 | 12,860 | 11,300 | 12,140 | 5,171 | 1,214 |
| 2006-05-16 | 13,790 | 13,790 | 11,800 | 12,200 | 5,960 | 1,220 |
| 2006-05-15 | 14,290 | 14,290 | 13,310 | 13,800 | 3,529 | 1,380 |
| 2006-05-12 | 13,200 | 14,350 | 12,680 | 14,090 | 6,344 | 1,409 |
| 2006-05-11 | 13,830 | 13,900 | 13,410 | 13,520 | 4,649 | 1,352 |
| 2006-05-10 | 14,590 | 14,600 | 13,710 | 13,810 | 6,115 | 1,381 |
| 2006-05-09 | 15,030 | 15,110 | 14,100 | 14,280 | 8,272 | 1,428 |
| 2006-05-08 | 15,350 | 15,480 | 14,810 | 15,000 | 6,696 | 1,500 |
| 2006-05-02 | 15,020 | 15,400 | 14,600 | 15,340 | 5,161 | 1,534 |
| 2006-05-01 | 15,290 | 15,980 | 14,990 | 15,050 | 4,927 | 1,505 |
| 2006-04-28 | 15,740 | 15,790 | 15,300 | 15,470 | 2,415 | 1,547 |
| 2006-04-27 | 15,800 | 16,120 | 15,520 | 15,740 | 3,702 | 1,574 |
| 2006-04-26 | 15,600 | 16,750 | 15,600 | 16,120 | 4,410 | 1,612 |
| 2006-04-25 | 16,000 | 17,350 | 15,030 | 15,560 | 7,207 | 1,556 |
| 2006-04-24 | 15,350 | 17,820 | 14,500 | 16,200 | 15,565 | 1,620 |
| 2006-04-21 | 16,500 | 17,000 | 15,390 | 15,820 | 6,062 | 1,582 |
| 2006-04-20 | 18,010 | 18,350 | 16,800 | 17,100 | 4,068 | 1,710 |
| 2006-04-19 | 18,500 | 19,000 | 18,110 | 18,110 | 5,220 | 1,811 |
| 2006-04-18 | 17,610 | 18,770 | 17,500 | 18,700 | 11,732 | 1,870 |
| 2006-04-17 | 18,210 | 18,670 | 16,810 | 16,810 | 7,172 | 1,681 |
| 2006-04-14 | 19,430 | 19,430 | 18,210 | 18,810 | 7,264 | 1,881 |
| 2006-04-13 | 20,290 | 20,290 | 19,120 | 19,450 | 4,357 | 1,945 |
| 2006-04-12 | 19,640 | 20,300 | 19,440 | 20,000 | 6,445 | 2,000 |
| 2006-04-11 | 20,010 | 20,100 | 18,910 | 19,440 | 7,015 | 1,944 |
| 2006-04-10 | 20,210 | 20,350 | 20,000 | 20,050 | 3,970 | 2,005 |
| 2006-04-07 | 20,200 | 20,490 | 20,000 | 20,170 | 3,795 | 2,017 |
| 2006-04-06 | 20,090 | 20,800 | 20,010 | 20,080 | 5,040 | 2,008 |
| 2006-04-05 | 19,920 | 20,840 | 19,610 | 20,390 | 13,577 | 2,039 |
| 2006-04-04 | 21,190 | 21,350 | 19,800 | 20,030 | 11,422 | 2,003 |
| 2006-04-03 | 21,560 | 21,800 | 20,850 | 20,890 | 8,105 | 2,089 |
| 2006-03-31 | 21,870 | 22,450 | 21,700 | 21,800 | 5,452 | 2,180 |
| 2006-03-30 | 22,830 | 22,830 | 21,600 | 22,170 | 5,930 | 2,217 |
| 2006-03-29 | 22,650 | 22,790 | 22,100 | 22,530 | 6,642 | 2,253 |
| 2006-03-28 | 22,430 | 22,870 | 21,950 | 22,410 | 6,842 | 2,241 |
| 2006-03-27 | 22,900 | 23,800 | 22,000 | 22,360 | 19,046 | 2,236 |
| 2006-03-24 | 22,260 | 23,800 | 21,560 | 22,300 | 26,702 | 2,230 |
| 2006-03-23 | 22,200 | 22,630 | 21,120 | 21,360 | 8,987 | 2,136 |
| 2006-03-22 | 22,290 | 23,200 | 22,010 | 22,400 | 8,842 | 2,240 |
| 2006-03-20 | 22,200 | 23,240 | 21,760 | 22,280 | 8,764 | 2,228 |
| 2006-03-17 | 22,200 | 23,970 | 21,550 | 22,450 | 15,968 | 2,245 |
| 2006-03-16 | 24,300 | 25,780 | 21,570 | 22,800 | 46,183 | 2,280 |
| 2006-03-15 | 22,080 | 24,480 | 22,000 | 24,000 | 45,184 | 2,400 |
| 2006-03-14 | 22,200 | 23,200 | 21,250 | 21,480 | 38,248 | 2,148 |
| 2006-03-13 | 19,200 | 21,000 | 18,610 | 21,000 | 30,805 | 2,100 |
| 2006-03-10 | 17,820 | 19,070 | 17,810 | 19,000 | 15,864 | 1,900 |
| 2006-03-09 | 17,700 | 18,350 | 17,620 | 17,830 | 7,359 | 1,783 |
| 2006-03-08 | 18,350 | 18,500 | 17,500 | 17,600 | 9,279 | 1,760 |
| 2006-03-07 | 18,900 | 19,200 | 17,910 | 18,150 | 11,821 | 1,815 |
| 2006-03-06 | 18,800 | 19,930 | 18,500 | 18,500 | 21,733 | 1,850 |
| 2006-03-03 | 17,400 | 19,350 | 17,350 | 18,490 | 32,083 | 1,849 |
| 2006-03-02 | 19,310 | 21,150 | 17,250 | 17,400 | 41,640 | 1,740 |
| 2006-03-01 | 19,500 | 20,490 | 19,100 | 19,150 | 10,559 | 1,915 |
| 2006-02-28 | 20,780 | 24,000 | 20,090 | 20,900 | 16,270 | 2,090 |
| 2006-02-27 | 20,080 | 21,680 | 20,000 | 21,680 | 14,347 | 2,168 |
| 2006-02-24 | 18,080 | 19,680 | 18,010 | 19,680 | 19,667 | 1,968 |
| 2006-02-23 | 16,200 | 17,680 | 16,200 | 17,680 | 6,921 | 1,768 |
| 2006-02-22 | 15,320 | 16,300 | 15,100 | 15,690 | 4,039 | 1,569 |
| 2006-02-21 | 13,520 | 16,120 | 13,520 | 16,120 | 13,100 | 1,612 |
| 2006-02-20 | 15,910 | 15,910 | 14,120 | 14,120 | 9,411 | 1,412 |
| 2006-02-17 | 17,950 | 17,990 | 16,110 | 16,120 | 11,861 | 1,612 |
| 2006-02-16 | 15,100 | 18,110 | 14,110 | 18,110 | 20,619 | 1,811 |
| 2006-02-15 | 17,000 | 17,410 | 15,630 | 16,110 | 11,402 | 1,611 |
| 2006-02-14 | 17,210 | 17,400 | 16,010 | 16,010 | 3,365 | 1,601 |
| 2006-02-13 | 18,410 | 19,500 | 18,010 | 18,010 | 7,785 | 1,801 |
| 2006-02-10 | 21,690 | 22,680 | 21,000 | 21,010 | 4,042 | 2,101 |
| 2006-02-09 | 21,510 | 22,390 | 21,300 | 21,680 | 8,149 | 2,168 |
| 2006-02-08 | 24,000 | 24,000 | 23,210 | 23,300 | 2,917 | 2,330 |
| 2006-02-07 | 24,450 | 25,000 | 23,500 | 23,790 | 5,648 | 2,379 |
| 2006-02-06 | 23,200 | 24,490 | 23,200 | 23,910 | 5,215 | 2,391 |
| 2006-02-03 | 22,800 | 23,950 | 22,800 | 23,080 | 3,415 | 2,308 |
| 2006-02-02 | 24,500 | 24,860 | 23,510 | 23,700 | 3,062 | 2,370 |
| 2006-02-01 | 23,900 | 24,900 | 23,000 | 24,200 | 4,278 | 2,420 |
| 2006-01-31 | 24,250 | 25,000 | 23,500 | 23,950 | 3,722 | 2,395 |
| 2006-01-30 | 26,000 | 26,400 | 24,200 | 24,550 | 7,167 | 2,455 |
| 2006-01-27 | 25,540 | 26,140 | 25,000 | 25,750 | 19,523 | 2,575 |
| 2006-01-26 | 20,150 | 23,140 | 20,000 | 23,140 | 8,799 | 2,314 |
| 2006-01-25 | 20,300 | 20,440 | 19,610 | 20,140 | 3,927 | 2,014 |
| 2006-01-24 | 19,500 | 21,500 | 18,800 | 19,800 | 7,512 | 1,980 |
| 2006-01-23 | 20,160 | 21,500 | 19,560 | 19,560 | 7,185 | 1,956 |
| 2006-01-20 | 24,400 | 26,200 | 22,500 | 22,560 | 4,587 | 2,256 |
| 2006-01-19 | 19,660 | 24,800 | 19,660 | 24,700 | 8,842 | 2,470 |
| 2006-01-18 | 25,000 | 26,800 | 22,560 | 22,560 | 6,389 | 2,256 |
| 2006-01-17 | 28,500 | 28,500 | 25,500 | 25,560 | 7,486 | 2,556 |
| 2006-01-16 | 26,510 | 28,600 | 25,540 | 28,460 | 10,881 | 2,846 |
| 2006-01-13 | 27,630 | 28,290 | 27,000 | 27,410 | 3,900 | 2,741 |
| 2006-01-12 | 25,850 | 28,500 | 25,620 | 27,800 | 8,709 | 2,780 |
| 2006-01-11 | 27,900 | 27,990 | 25,550 | 26,150 | 5,361 | 2,615 |
| 2006-01-10 | 28,840 | 28,840 | 27,050 | 27,490 | 5,056 | 2,749 |
| 2006-01-06 | 27,830 | 29,500 | 27,830 | 28,540 | 9,511 | 2,854 |
| 2006-01-05 | 29,650 | 30,300 | 27,600 | 27,820 | 8,108 | 2,782 |
| 2006-01-04 | 30,100 | 32,700 | 29,510 | 29,610 | 13,567 | 2,961 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株
