3768 リスクモンスター(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 | 115,000 | 116,000 | 114,000 | 115,000 | 82 | 575 |
| 2006-12-28 | 118,000 | 118,000 | 115,000 | 116,000 | 170 | 580 |
| 2006-12-27 | 118,000 | 119,000 | 116,000 | 119,000 | 137 | 595 |
| 2006-12-26 | 114,000 | 118,000 | 112,000 | 117,000 | 245 | 585 |
| 2006-12-25 | 115,000 | 116,000 | 112,000 | 113,000 | 375 | 565 |
| 2006-12-22 | 120,000 | 121,000 | 115,000 | 116,000 | 285 | 580 |
| 2006-12-21 | 121,000 | 122,000 | 118,000 | 120,000 | 166 | 600 |
| 2006-12-20 | 118,000 | 122,000 | 118,000 | 121,000 | 285 | 605 |
| 2006-12-19 | 121,000 | 129,000 | 117,000 | 120,000 | 1,977 | 600 |
| 2006-12-18 | 119,000 | 121,000 | 117,000 | 120,000 | 312 | 600 |
| 2006-12-15 | 116,000 | 120,000 | 116,000 | 118,000 | 241 | 590 |
| 2006-12-14 | 114,000 | 118,000 | 113,000 | 116,000 | 343 | 580 |
| 2006-12-13 | 114,000 | 116,000 | 114,000 | 115,000 | 171 | 575 |
| 2006-12-12 | 119,000 | 120,000 | 115,000 | 115,000 | 332 | 575 |
| 2006-12-11 | 122,000 | 125,000 | 117,000 | 119,000 | 923 | 595 |
| 2006-12-08 | 120,000 | 125,000 | 118,000 | 120,000 | 575 | 600 |
| 2006-12-07 | 126,000 | 131,000 | 120,000 | 121,000 | 1,567 | 605 |
| 2006-12-06 | 119,000 | 128,000 | 116,000 | 128,000 | 1,052 | 640 |
| 2006-12-05 | 118,000 | 120,000 | 116,000 | 118,000 | 293 | 590 |
| 2006-12-04 | 115,000 | 118,000 | 114,000 | 116,000 | 130 | 580 |
| 2006-12-01 | 120,000 | 120,000 | 115,000 | 117,000 | 195 | 585 |
| 2006-11-30 | 115,000 | 120,000 | 115,000 | 120,000 | 210 | 600 |
| 2006-11-29 | 118,000 | 119,000 | 114,000 | 115,000 | 222 | 575 |
| 2006-11-28 | 108,000 | 116,000 | 108,000 | 115,000 | 315 | 575 |
| 2006-11-27 | 107,000 | 113,000 | 106,000 | 112,000 | 209 | 560 |
| 2006-11-24 | 109,000 | 109,000 | 104,000 | 108,000 | 188 | 540 |
| 2006-11-22 | 103,000 | 113,000 | 103,000 | 111,000 | 454 | 555 |
| 2006-11-21 | 104,000 | 105,000 | 101,000 | 103,000 | 171 | 515 |
| 2006-11-20 | 110,000 | 110,000 | 101,000 | 102,000 | 431 | 510 |
| 2006-11-17 | 117,000 | 118,000 | 111,000 | 111,000 | 407 | 555 |
| 2006-11-16 | 122,000 | 123,000 | 118,000 | 119,000 | 242 | 595 |
| 2006-11-15 | 124,000 | 124,000 | 118,000 | 120,000 | 259 | 600 |
| 2006-11-14 | 118,000 | 121,000 | 117,000 | 121,000 | 208 | 605 |
| 2006-11-13 | 120,000 | 128,000 | 114,000 | 116,000 | 1,278 | 580 |
| 2006-11-10 | 117,000 | 121,000 | 117,000 | 121,000 | 222 | 605 |
| 2006-11-09 | 116,000 | 120,000 | 113,000 | 120,000 | 256 | 600 |
| 2006-11-08 | 119,000 | 119,000 | 113,000 | 115,000 | 231 | 575 |
| 2006-11-07 | 118,000 | 126,000 | 116,000 | 119,000 | 621 | 595 |
| 2006-11-06 | 117,000 | 119,000 | 113,000 | 116,000 | 359 | 580 |
| 2006-11-02 | 122,000 | 122,000 | 117,000 | 119,000 | 304 | 595 |
| 2006-11-01 | 126,000 | 126,000 | 122,000 | 123,000 | 260 | 615 |
| 2006-10-31 | 127,000 | 130,000 | 122,000 | 125,000 | 656 | 625 |
| 2006-10-30 | 126,000 | 132,000 | 125,000 | 127,000 | 947 | 635 |
| 2006-10-27 | 138,000 | 140,000 | 132,000 | 136,000 | 956 | 680 |
| 2006-10-26 | 137,000 | 148,000 | 136,000 | 140,000 | 3,732 | 700 |
| 2006-10-25 | 137,000 | 137,000 | 129,000 | 133,000 | 1,138 | 665 |
| 2006-10-24 | 128,000 | 143,000 | 126,000 | 135,000 | 2,937 | 675 |
| 2006-10-23 | 121,000 | 125,000 | 116,000 | 123,000 | 461 | 615 |
| 2006-10-20 | 122,000 | 123,000 | 118,000 | 120,000 | 372 | 600 |
| 2006-10-19 | 128,000 | 128,000 | 120,000 | 122,000 | 479 | 610 |
| 2006-10-18 | 114,000 | 122,000 | 112,000 | 122,000 | 875 | 610 |
| 2006-10-17 | 117,000 | 117,000 | 112,000 | 113,000 | 570 | 565 |
| 2006-10-16 | 115,000 | 123,000 | 115,000 | 118,000 | 2,168 | 590 |
| 2006-10-13 | 107,000 | 110,000 | 102,000 | 110,000 | 1,113 | 550 |
| 2006-10-12 | 104,000 | 111,000 | 100,000 | 103,000 | 732 | 515 |
| 2006-10-11 | 115,000 | 116,000 | 100,000 | 103,000 | 647 | 515 |
| 2006-10-10 | 118,000 | 122,000 | 117,000 | 118,000 | 233 | 590 |
| 2006-10-06 | 128,000 | 128,000 | 123,000 | 124,000 | 130 | 620 |
| 2006-10-05 | 130,000 | 132,000 | 126,000 | 128,000 | 94 | 640 |
| 2006-10-04 | 134,000 | 134,000 | 126,000 | 128,000 | 208 | 640 |
| 2006-10-03 | 135,000 | 135,000 | 131,000 | 133,000 | 174 | 665 |
| 2006-10-02 | 136,000 | 136,000 | 133,000 | 134,000 | 189 | 670 |
| 2006-09-29 | 137,000 | 137,000 | 132,000 | 133,000 | 309 | 665 |
| 2006-09-28 | 128,000 | 137,000 | 128,000 | 136,000 | 395 | 680 |
| 2006-09-27 | 129,000 | 131,000 | 126,000 | 126,000 | 266 | 630 |
| 2006-09-26 | 126,000 | 131,000 | 125,000 | 126,000 | 272 | 630 |
| 2006-09-25 | 127,000 | 130,000 | 125,000 | 126,000 | 499 | 630 |
| 2006-09-22 | 142,000 | 142,000 | 125,000 | 125,000 | 1,343 | 625 |
| 2006-09-21 | 140,000 | 145,000 | 138,000 | 145,000 | 47 | 725 |
| 2006-09-20 | 141,000 | 141,000 | 135,000 | 140,000 | 117 | 700 |
| 2006-09-19 | 148,000 | 148,000 | 141,000 | 142,000 | 63 | 710 |
| 2006-09-15 | 140,000 | 145,000 | 139,000 | 145,000 | 110 | 725 |
| 2006-09-14 | 146,000 | 158,000 | 141,000 | 143,000 | 275 | 715 |
| 2006-09-13 | 156,000 | 157,000 | 143,000 | 145,000 | 247 | 725 |
| 2006-09-12 | 161,000 | 162,000 | 152,000 | 155,000 | 117 | 775 |
| 2006-09-11 | 163,000 | 163,000 | 160,000 | 162,000 | 99 | 810 |
| 2006-09-08 | 162,000 | 165,000 | 160,000 | 163,000 | 169 | 815 |
| 2006-09-07 | 164,000 | 167,000 | 163,000 | 164,000 | 49 | 820 |
| 2006-09-06 | 168,000 | 170,000 | 165,000 | 165,000 | 143 | 825 |
| 2006-09-05 | 177,000 | 177,000 | 169,000 | 171,000 | 160 | 855 |
| 2006-09-04 | 169,000 | 175,000 | 167,000 | 171,000 | 166 | 855 |
| 2006-09-01 | 166,000 | 166,000 | 163,000 | 164,000 | 74 | 820 |
| 2006-08-31 | 164,000 | 179,000 | 164,000 | 168,000 | 1,051 | 840 |
| 2006-08-30 | 164,000 | 167,000 | 160,000 | 166,000 | 109 | 830 |
| 2006-08-29 | 162,000 | 166,000 | 160,000 | 164,000 | 77 | 820 |
| 2006-08-28 | 168,000 | 168,000 | 159,000 | 161,000 | 256 | 805 |
| 2006-08-25 | 171,000 | 172,000 | 167,000 | 170,000 | 210 | 850 |
| 2006-08-24 | 179,000 | 180,000 | 172,000 | 173,000 | 342 | 865 |
| 2006-08-23 | 177,000 | 197,000 | 177,000 | 180,000 | 2,689 | 900 |
| 2006-08-22 | 175,000 | 176,000 | 174,000 | 175,000 | 106 | 875 |
| 2006-08-21 | 179,000 | 180,000 | 176,000 | 177,000 | 77 | 885 |
| 2006-08-18 | 180,000 | 181,000 | 176,000 | 178,000 | 53 | 890 |
| 2006-08-17 | 187,000 | 187,000 | 174,000 | 179,000 | 233 | 895 |
| 2006-08-16 | 183,000 | 185,000 | 175,000 | 182,000 | 175 | 910 |
| 2006-08-15 | 176,000 | 180,000 | 175,000 | 179,000 | 101 | 895 |
| 2006-08-14 | 178,000 | 179,000 | 172,000 | 174,000 | 88 | 870 |
| 2006-08-11 | 172,000 | 176,000 | 171,000 | 173,000 | 68 | 865 |
| 2006-08-10 | 170,000 | 174,000 | 166,000 | 171,000 | 93 | 855 |
| 2006-08-09 | 162,000 | 171,000 | 162,000 | 170,000 | 81 | 850 |
| 2006-08-08 | 166,000 | 171,000 | 162,000 | 171,000 | 67 | 855 |
| 2006-08-07 | 180,000 | 180,000 | 166,000 | 166,000 | 138 | 830 |
| 2006-08-04 | 175,000 | 180,000 | 170,000 | 172,000 | 106 | 860 |
| 2006-08-03 | 175,000 | 187,000 | 170,000 | 171,000 | 418 | 855 |
| 2006-08-02 | 155,000 | 168,000 | 154,000 | 167,000 | 176 | 835 |
| 2006-08-01 | 156,000 | 158,000 | 150,000 | 157,000 | 94 | 785 |
| 2006-07-31 | 150,000 | 163,000 | 149,000 | 153,000 | 698 | 765 |
| 2006-07-28 | 143,000 | 147,000 | 141,000 | 144,000 | 61 | 720 |
| 2006-07-27 | 135,000 | 145,000 | 135,000 | 141,000 | 89 | 705 |
| 2006-07-26 | 150,000 | 150,000 | 137,000 | 140,000 | 96 | 700 |
| 2006-07-25 | 156,000 | 163,000 | 148,000 | 148,000 | 93 | 740 |
| 2006-07-24 | 147,000 | 152,000 | 145,000 | 150,000 | 72 | 750 |
| 2006-07-21 | 150,000 | 170,000 | 148,000 | 153,000 | 260 | 765 |
| 2006-07-20 | 148,000 | 158,000 | 146,000 | 155,000 | 178 | 775 |
| 2006-07-19 | 151,000 | 152,000 | 135,000 | 140,000 | 175 | 700 |
| 2006-07-18 | 165,000 | 165,000 | 148,000 | 150,000 | 159 | 750 |
| 2006-07-14 | 165,000 | 173,000 | 163,000 | 165,000 | 113 | 825 |
| 2006-07-13 | 176,000 | 176,000 | 166,000 | 170,000 | 217 | 850 |
| 2006-07-12 | 180,000 | 201,000 | 174,000 | 176,000 | 2,212 | 880 |
| 2006-07-11 | 181,000 | 181,000 | 174,000 | 175,000 | 191 | 875 |
| 2006-07-10 | 176,000 | 183,000 | 176,000 | 183,000 | 171 | 915 |
| 2006-07-07 | 198,000 | 199,000 | 184,000 | 186,000 | 433 | 930 |
| 2006-07-06 | 196,000 | 200,000 | 194,000 | 196,000 | 452 | 980 |
| 2006-07-05 | 208,000 | 209,000 | 199,000 | 203,000 | 568 | 1,015 |
| 2006-07-04 | 210,000 | 237,000 | 204,000 | 209,000 | 2,364 | 1,045 |
| 2006-07-03 | 196,000 | 212,000 | 195,000 | 203,000 | 205 | 1,015 |
| 2006-06-30 | 203,000 | 206,000 | 194,000 | 194,000 | 246 | 970 |
| 2006-06-29 | 194,000 | 198,000 | 194,000 | 198,000 | 70 | 990 |
| 2006-06-28 | 192,000 | 194,000 | 188,000 | 192,000 | 84 | 960 |
| 2006-06-27 | 204,000 | 204,000 | 192,000 | 196,000 | 76 | 980 |
| 2006-06-26 | 207,000 | 210,000 | 200,000 | 203,000 | 106 | 1,015 |
| 2006-06-23 | 212,000 | 213,000 | 203,000 | 207,000 | 188 | 1,035 |
| 2006-06-22 | 214,000 | 222,000 | 212,000 | 215,000 | 59 | 1,075 |
| 2006-06-21 | 210,000 | 214,000 | 203,000 | 207,000 | 86 | 1,035 |
| 2006-06-20 | 220,000 | 221,000 | 201,000 | 211,000 | 93 | 1,055 |
| 2006-06-19 | 217,000 | 225,000 | 217,000 | 220,000 | 104 | 1,100 |
| 2006-06-16 | 224,000 | 235,000 | 217,000 | 221,000 | 230 | 1,105 |
| 2006-06-15 | 219,000 | 219,000 | 210,000 | 218,000 | 194 | 1,090 |
| 2006-06-14 | 189,000 | 216,000 | 188,000 | 205,000 | 274 | 1,025 |
| 2006-06-13 | 191,000 | 193,000 | 185,000 | 187,000 | 138 | 935 |
| 2006-06-12 | 182,000 | 193,000 | 180,000 | 193,000 | 80 | 965 |
| 2006-06-09 | 175,000 | 181,000 | 169,000 | 180,000 | 152 | 900 |
| 2006-06-08 | 172,000 | 178,000 | 167,000 | 169,000 | 197 | 845 |
| 2006-06-07 | 181,000 | 195,000 | 180,000 | 184,000 | 173 | 920 |
| 2006-06-06 | 184,000 | 208,000 | 184,000 | 185,000 | 212 | 925 |
| 2006-06-05 | 165,000 | 200,000 | 157,000 | 196,000 | 526 | 980 |
| 2006-06-02 | 171,000 | 180,000 | 142,000 | 170,000 | 264 | 850 |
| 2006-06-01 | 178,000 | 182,000 | 165,000 | 170,000 | 155 | 850 |
| 2006-05-31 | 187,000 | 194,000 | 180,000 | 181,000 | 94 | 905 |
| 2006-05-30 | 193,000 | 195,000 | 178,000 | 189,000 | 179 | 945 |
| 2006-05-29 | 213,000 | 214,000 | 202,000 | 202,000 | 74 | 1,010 |
| 2006-05-26 | 224,000 | 224,000 | 212,000 | 213,000 | 131 | 1,065 |
| 2006-05-25 | 225,000 | 227,000 | 221,000 | 221,000 | 82 | 1,105 |
| 2006-05-24 | 219,000 | 238,000 | 218,000 | 229,000 | 349 | 1,145 |
| 2006-05-23 | 216,000 | 224,000 | 214,000 | 220,000 | 167 | 1,100 |
| 2006-05-22 | 229,000 | 238,000 | 217,000 | 219,000 | 411 | 1,095 |
| 2006-05-19 | 207,000 | 215,000 | 206,000 | 210,000 | 862 | 1,050 |
| 2006-05-18 | 198,000 | 244,000 | 198,000 | 223,000 | 209 | 1,115 |
| 2006-05-17 | 226,000 | 230,000 | 220,000 | 230,000 | 70 | 1,150 |
| 2006-05-16 | 258,000 | 282,000 | 227,000 | 227,000 | 318 | 1,135 |
| 2006-05-15 | 260,000 | 260,000 | 254,000 | 256,000 | 19 | 1,280 |
| 2006-05-12 | 260,000 | 261,000 | 250,000 | 260,000 | 86 | 1,300 |
| 2006-05-11 | 280,000 | 280,000 | 270,000 | 272,000 | 65 | 1,360 |
| 2006-05-10 | 285,000 | 287,000 | 280,000 | 285,000 | 57 | 1,425 |
| 2006-05-09 | 290,000 | 290,000 | 287,000 | 287,000 | 7 | 1,435 |
| 2006-05-08 | 285,000 | 290,000 | 283,000 | 290,000 | 28 | 1,450 |
| 2006-05-02 | 284,000 | 290,000 | 284,000 | 285,000 | 57 | 1,425 |
| 2006-05-01 | 287,000 | 296,000 | 283,000 | 283,000 | 73 | 1,415 |
| 2006-04-28 | 295,000 | 304,000 | 292,000 | 297,000 | 39 | 1,485 |
| 2006-04-27 | 299,000 | 301,000 | 294,000 | 294,000 | 32 | 1,470 |
| 2006-04-26 | 305,000 | 305,000 | 290,000 | 295,000 | 64 | 1,475 |
| 2006-04-25 | 290,000 | 304,000 | 290,000 | 300,000 | 74 | 1,500 |
| 2006-04-24 | 291,000 | 294,000 | 283,000 | 288,000 | 71 | 1,440 |
| 2006-04-21 | 302,000 | 304,000 | 292,000 | 292,000 | 79 | 1,460 |
| 2006-04-20 | 309,000 | 315,000 | 306,000 | 308,000 | 53 | 1,540 |
| 2006-04-19 | 314,000 | 315,000 | 312,000 | 315,000 | 32 | 1,575 |
| 2006-04-18 | 310,000 | 318,000 | 310,000 | 312,000 | 38 | 1,560 |
| 2006-04-17 | 326,000 | 329,000 | 315,000 | 315,000 | 73 | 1,575 |
| 2006-04-14 | 331,000 | 331,000 | 327,000 | 329,000 | 31 | 1,645 |
| 2006-04-13 | 331,000 | 332,000 | 327,000 | 332,000 | 43 | 1,660 |
| 2006-04-12 | 332,000 | 337,000 | 324,000 | 335,000 | 142 | 1,675 |
| 2006-04-11 | 336,000 | 341,000 | 330,000 | 332,000 | 136 | 1,660 |
| 2006-04-10 | 340,000 | 341,000 | 334,000 | 341,000 | 90 | 1,705 |
| 2006-04-07 | 346,000 | 346,000 | 338,000 | 344,000 | 104 | 1,720 |
| 2006-04-06 | 344,000 | 346,000 | 344,000 | 346,000 | 44 | 1,730 |
| 2006-04-05 | 362,000 | 362,000 | 343,000 | 347,000 | 155 | 1,735 |
| 2006-04-04 | 369,000 | 369,000 | 360,000 | 360,000 | 94 | 1,800 |
| 2006-04-03 | 365,000 | 366,000 | 350,000 | 361,000 | 202 | 1,805 |
| 2006-03-31 | 350,000 | 352,000 | 343,000 | 351,000 | 130 | 1,755 |
| 2006-03-30 | 349,000 | 353,000 | 347,000 | 347,000 | 42 | 1,735 |
| 2006-03-29 | 343,000 | 348,000 | 338,000 | 342,000 | 123 | 1,710 |
| 2006-03-28 | 335,000 | 346,000 | 328,000 | 345,000 | 49 | 1,725 |
| 2006-03-27 | 354,000 | 354,000 | 330,000 | 338,000 | 123 | 1,690 |
| 2006-03-24 | 356,000 | 356,000 | 351,000 | 353,000 | 38 | 1,765 |
| 2006-03-23 | 369,000 | 369,000 | 357,000 | 357,000 | 26 | 1,785 |
| 2006-03-22 | 365,000 | 369,000 | 357,000 | 369,000 | 95 | 1,845 |
| 2006-03-20 | 375,000 | 375,000 | 360,000 | 369,000 | 30 | 1,845 |
| 2006-03-17 | 370,000 | 383,000 | 356,000 | 375,000 | 92 | 1,875 |
| 2006-03-16 | 388,000 | 388,000 | 355,000 | 365,000 | 167 | 1,825 |
| 2006-03-15 | 380,000 | 397,000 | 372,000 | 383,000 | 263 | 1,915 |
| 2006-03-14 | 372,000 | 372,000 | 361,000 | 361,000 | 60 | 1,805 |
| 2006-03-13 | 354,000 | 368,000 | 353,000 | 368,000 | 50 | 1,840 |
| 2006-03-10 | 360,000 | 361,000 | 345,000 | 348,000 | 43 | 1,740 |
| 2006-03-09 | 360,000 | 366,000 | 360,000 | 360,000 | 30 | 1,800 |
| 2006-03-08 | 343,000 | 349,000 | 341,000 | 347,000 | 30 | 1,735 |
| 2006-03-07 | 353,000 | 353,000 | 345,000 | 353,000 | 11 | 1,765 |
| 2006-03-06 | 340,000 | 365,000 | 335,000 | 360,000 | 46 | 1,800 |
| 2006-03-03 | 350,000 | 350,000 | 349,000 | 350,000 | 40 | 1,750 |
| 2006-03-02 | 350,000 | 362,000 | 349,000 | 360,000 | 46 | 1,800 |
| 2006-03-01 | 340,000 | 350,000 | 335,000 | 341,000 | 48 | 1,705 |
| 2006-02-28 | 362,000 | 362,000 | 350,000 | 350,000 | 46 | 1,750 |
| 2006-02-27 | 387,000 | 387,000 | 361,000 | 361,000 | 92 | 1,805 |
| 2006-02-24 | 348,000 | 368,000 | 339,000 | 368,000 | 87 | 1,840 |
| 2006-02-23 | 323,000 | 340,000 | 323,000 | 339,000 | 39 | 1,695 |
| 2006-02-22 | 325,000 | 325,000 | 310,000 | 325,000 | 86 | 1,625 |
| 2006-02-21 | 277,000 | 325,000 | 277,000 | 325,000 | 134 | 1,625 |
| 2006-02-20 | 301,000 | 315,000 | 284,000 | 285,000 | 268 | 1,425 |
| 2006-02-17 | 310,000 | 315,000 | 305,000 | 305,000 | 195 | 1,525 |
| 2006-02-16 | 323,000 | 331,000 | 310,000 | 330,000 | 111 | 1,650 |
| 2006-02-15 | 350,000 | 350,000 | 336,000 | 338,000 | 49 | 1,690 |
| 2006-02-14 | 333,000 | 353,000 | 302,000 | 350,000 | 147 | 1,750 |
| 2006-02-13 | 385,000 | 385,000 | 333,000 | 333,000 | 114 | 1,665 |
| 2006-02-10 | 400,000 | 400,000 | 380,000 | 382,000 | 93 | 1,910 |
| 2006-02-09 | 405,000 | 414,000 | 397,000 | 398,000 | 104 | 1,990 |
| 2006-02-08 | 422,000 | 425,000 | 405,000 | 405,000 | 108 | 2,025 |
| 2006-02-07 | 425,000 | 427,000 | 420,000 | 422,000 | 57 | 2,110 |
| 2006-02-06 | 435,000 | 435,000 | 414,000 | 425,000 | 120 | 2,125 |
| 2006-02-03 | 402,000 | 412,000 | 402,000 | 406,000 | 81 | 2,030 |
| 2006-02-02 | 410,000 | 414,000 | 399,000 | 412,000 | 140 | 2,060 |
| 2006-02-01 | 429,000 | 430,000 | 405,000 | 412,000 | 103 | 2,060 |
| 2006-01-31 | 440,000 | 442,000 | 405,000 | 429,000 | 100 | 2,145 |
| 2006-01-30 | 445,000 | 445,000 | 439,000 | 440,000 | 153 | 2,200 |
| 2006-01-27 | 440,000 | 440,000 | 431,000 | 439,000 | 87 | 2,195 |
| 2006-01-26 | 443,000 | 448,000 | 428,000 | 435,000 | 142 | 2,175 |
| 2006-01-25 | 436,000 | 442,000 | 426,000 | 438,000 | 146 | 2,190 |
| 2006-01-24 | 406,000 | 423,000 | 392,000 | 422,000 | 222 | 2,110 |
| 2006-01-23 | 391,000 | 410,000 | 375,000 | 376,000 | 295 | 1,880 |
| 2006-01-20 | 455,000 | 460,000 | 402,000 | 425,000 | 306 | 2,125 |
| 2006-01-19 | 392,000 | 458,000 | 391,000 | 439,000 | 734 | 2,195 |
| 2006-01-18 | 421,000 | 430,000 | 421,000 | 421,000 | 317 | 2,105 |
| 2006-01-17 | 485,000 | 522,000 | 470,000 | 471,000 | 622 | 2,355 |
| 2006-01-16 | 544,000 | 544,000 | 520,000 | 530,000 | 757 | 2,650 |
| 2006-01-13 | 509,000 | 514,000 | 500,000 | 508,000 | 305 | 2,540 |
| 2006-01-12 | 498,000 | 505,000 | 495,000 | 505,000 | 198 | 2,525 |
| 2006-01-11 | 510,000 | 510,000 | 494,000 | 494,000 | 266 | 2,470 |
| 2006-01-10 | 490,000 | 510,000 | 480,000 | 507,000 | 289 | 2,535 |
| 2006-01-06 | 475,000 | 493,000 | 470,000 | 481,000 | 205 | 2,405 |
| 2006-01-05 | 500,000 | 507,000 | 479,000 | 488,000 | 301 | 2,440 |
| 2006-01-04 | 514,000 | 514,000 | 496,000 | 498,000 | 230 | 2,490 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
