3770 (株)ザッパラス 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 | 150,000 | 152,000 | 148,000 | 148,000 | 108 | 1,480 |
| 2006-12-28 | 152,000 | 152,000 | 149,000 | 149,000 | 245 | 1,490 |
| 2006-12-27 | 151,000 | 153,000 | 150,000 | 151,000 | 321 | 1,510 |
| 2006-12-26 | 149,000 | 150,000 | 148,000 | 148,000 | 340 | 1,480 |
| 2006-12-25 | 150,000 | 151,000 | 147,000 | 150,000 | 213 | 1,500 |
| 2006-12-22 | 151,000 | 152,000 | 147,000 | 147,000 | 97 | 1,470 |
| 2006-12-21 | 150,000 | 153,000 | 148,000 | 148,000 | 167 | 1,480 |
| 2006-12-20 | 149,000 | 153,000 | 148,000 | 153,000 | 221 | 1,530 |
| 2006-12-19 | 151,000 | 154,000 | 148,000 | 148,000 | 379 | 1,480 |
| 2006-12-18 | 154,000 | 156,000 | 149,000 | 149,000 | 683 | 1,490 |
| 2006-12-15 | 148,000 | 153,000 | 148,000 | 152,000 | 274 | 1,520 |
| 2006-12-14 | 148,000 | 151,000 | 147,000 | 150,000 | 256 | 1,500 |
| 2006-12-13 | 147,000 | 148,000 | 146,000 | 147,000 | 112 | 1,470 |
| 2006-12-12 | 158,000 | 159,000 | 146,000 | 148,000 | 605 | 1,480 |
| 2006-12-11 | 147,000 | 152,000 | 146,000 | 152,000 | 455 | 1,520 |
| 2006-12-08 | 147,000 | 148,000 | 146,000 | 148,000 | 90 | 1,480 |
| 2006-12-07 | 147,000 | 148,000 | 145,000 | 148,000 | 184 | 1,480 |
| 2006-12-06 | 148,000 | 149,000 | 146,000 | 146,000 | 107 | 1,460 |
| 2006-12-05 | 148,000 | 150,000 | 146,000 | 149,000 | 136 | 1,490 |
| 2006-12-04 | 145,000 | 150,000 | 144,000 | 146,000 | 126 | 1,460 |
| 2006-12-01 | 150,000 | 152,000 | 148,000 | 149,000 | 249 | 1,490 |
| 2006-11-30 | 146,000 | 150,000 | 146,000 | 150,000 | 445 | 1,500 |
| 2006-11-29 | 143,000 | 147,000 | 142,000 | 144,000 | 300 | 1,440 |
| 2006-11-28 | 139,000 | 145,000 | 136,000 | 143,000 | 242 | 1,430 |
| 2006-11-27 | 137,000 | 142,000 | 137,000 | 140,000 | 218 | 1,400 |
| 2006-11-24 | 134,000 | 139,000 | 133,000 | 138,000 | 77 | 1,380 |
| 2006-11-22 | 131,000 | 139,000 | 131,000 | 138,000 | 212 | 1,380 |
| 2006-11-21 | 134,000 | 135,000 | 129,000 | 132,000 | 207 | 1,320 |
| 2006-11-20 | 140,000 | 140,000 | 126,000 | 130,000 | 259 | 1,300 |
| 2006-11-17 | 144,000 | 144,000 | 136,000 | 142,000 | 211 | 1,420 |
| 2006-11-16 | 145,000 | 147,000 | 143,000 | 143,000 | 163 | 1,430 |
| 2006-11-15 | 146,000 | 147,000 | 143,000 | 147,000 | 189 | 1,470 |
| 2006-11-14 | 145,000 | 146,000 | 142,000 | 146,000 | 188 | 1,460 |
| 2006-11-13 | 147,000 | 148,000 | 139,000 | 141,000 | 360 | 1,410 |
| 2006-11-10 | 152,000 | 152,000 | 147,000 | 147,000 | 636 | 1,470 |
| 2006-11-09 | 158,000 | 166,000 | 150,000 | 154,000 | 2,607 | 1,540 |
| 2006-11-08 | 160,000 | 181,000 | 156,000 | 159,000 | 8,962 | 1,590 |
| 2006-11-07 | 150,000 | 151,000 | 146,000 | 151,000 | 188 | 1,510 |
| 2006-11-06 | 146,000 | 147,000 | 145,000 | 147,000 | 88 | 1,470 |
| 2006-11-02 | 146,000 | 150,000 | 144,000 | 147,000 | 137 | 1,470 |
| 2006-11-01 | 152,000 | 152,000 | 145,000 | 146,000 | 241 | 1,460 |
| 2006-10-31 | 150,000 | 157,000 | 149,000 | 155,000 | 484 | 1,550 |
| 2006-10-30 | 148,000 | 150,000 | 147,000 | 148,000 | 166 | 1,480 |
| 2006-10-27 | 150,000 | 150,000 | 145,000 | 146,000 | 233 | 1,460 |
| 2006-10-26 | 148,000 | 152,000 | 148,000 | 150,000 | 163 | 1,500 |
| 2006-10-25 | 305,000 | 308,000 | 304,000 | 304,000 | 231 | 1,520 |
| 2006-10-24 | 311,000 | 313,000 | 304,000 | 304,000 | 253 | 1,520 |
| 2006-10-23 | 298,000 | 305,000 | 294,000 | 305,000 | 269 | 1,525 |
| 2006-10-20 | 298,000 | 298,000 | 290,000 | 291,000 | 188 | 1,455 |
| 2006-10-19 | 296,000 | 302,000 | 295,000 | 298,000 | 524 | 1,490 |
| 2006-10-18 | 290,000 | 295,000 | 287,000 | 294,000 | 182 | 1,470 |
| 2006-10-17 | 289,000 | 290,000 | 282,000 | 288,000 | 271 | 1,440 |
| 2006-10-16 | 281,000 | 284,000 | 278,000 | 281,000 | 247 | 1,405 |
| 2006-10-13 | 276,000 | 281,000 | 273,000 | 280,000 | 198 | 1,400 |
| 2006-10-12 | 274,000 | 275,000 | 268,000 | 273,000 | 143 | 1,365 |
| 2006-10-11 | 289,000 | 289,000 | 280,000 | 282,000 | 72 | 1,410 |
| 2006-10-10 | 300,000 | 300,000 | 284,000 | 285,000 | 159 | 1,425 |
| 2006-10-06 | 305,000 | 307,000 | 301,000 | 301,000 | 43 | 1,505 |
| 2006-10-05 | 312,000 | 314,000 | 304,000 | 304,000 | 39 | 1,520 |
| 2006-10-04 | 310,000 | 313,000 | 307,000 | 311,000 | 69 | 1,555 |
| 2006-10-03 | 306,000 | 307,000 | 305,000 | 305,000 | 48 | 1,525 |
| 2006-10-02 | 311,000 | 313,000 | 307,000 | 308,000 | 65 | 1,540 |
| 2006-09-29 | 315,000 | 320,000 | 310,000 | 311,000 | 138 | 1,555 |
| 2006-09-28 | 310,000 | 325,000 | 308,000 | 320,000 | 750 | 1,600 |
| 2006-09-27 | 293,000 | 295,000 | 285,000 | 285,000 | 57 | 1,425 |
| 2006-09-26 | 284,000 | 295,000 | 284,000 | 285,000 | 59 | 1,425 |
| 2006-09-25 | 298,000 | 298,000 | 279,000 | 280,000 | 68 | 1,400 |
| 2006-09-22 | 292,000 | 295,000 | 288,000 | 294,000 | 107 | 1,470 |
| 2006-09-21 | 300,000 | 302,000 | 288,000 | 302,000 | 102 | 1,510 |
| 2006-09-20 | 314,000 | 314,000 | 299,000 | 299,000 | 45 | 1,495 |
| 2006-09-19 | 299,000 | 305,000 | 295,000 | 305,000 | 66 | 1,525 |
| 2006-09-15 | 296,000 | 300,000 | 292,000 | 292,000 | 93 | 1,460 |
| 2006-09-14 | 325,000 | 325,000 | 296,000 | 300,000 | 77 | 1,500 |
| 2006-09-13 | 325,000 | 329,000 | 295,000 | 315,000 | 101 | 1,575 |
| 2006-09-12 | 347,000 | 347,000 | 325,000 | 329,000 | 125 | 1,645 |
| 2006-09-11 | 348,000 | 350,000 | 332,000 | 344,000 | 203 | 1,720 |
| 2006-09-08 | 353,000 | 354,000 | 347,000 | 347,000 | 70 | 1,735 |
| 2006-09-07 | 344,000 | 348,000 | 344,000 | 347,000 | 28 | 1,735 |
| 2006-09-06 | 358,000 | 358,000 | 350,000 | 354,000 | 92 | 1,770 |
| 2006-09-05 | 343,000 | 348,000 | 341,000 | 346,000 | 43 | 1,730 |
| 2006-09-04 | 340,000 | 343,000 | 338,000 | 338,000 | 32 | 1,690 |
| 2006-09-01 | 333,000 | 345,000 | 331,000 | 337,000 | 56 | 1,685 |
| 2006-08-31 | 335,000 | 341,000 | 330,000 | 341,000 | 109 | 1,705 |
| 2006-08-30 | 342,000 | 353,000 | 341,000 | 346,000 | 59 | 1,730 |
| 2006-08-29 | 344,000 | 347,000 | 340,000 | 340,000 | 26 | 1,700 |
| 2006-08-28 | 350,000 | 354,000 | 340,000 | 354,000 | 78 | 1,770 |
| 2006-08-25 | 364,000 | 364,000 | 353,000 | 360,000 | 66 | 1,800 |
| 2006-08-24 | 358,000 | 361,000 | 351,000 | 361,000 | 83 | 1,805 |
| 2006-08-23 | 350,000 | 360,000 | 343,000 | 354,000 | 146 | 1,770 |
| 2006-08-22 | 355,000 | 360,000 | 349,000 | 349,000 | 116 | 1,745 |
| 2006-08-21 | 369,000 | 369,000 | 363,000 | 364,000 | 44 | 1,820 |
| 2006-08-18 | 360,000 | 372,000 | 355,000 | 366,000 | 211 | 1,830 |
| 2006-08-17 | 354,000 | 360,000 | 353,000 | 358,000 | 190 | 1,790 |
| 2006-08-16 | 349,000 | 353,000 | 340,000 | 350,000 | 113 | 1,750 |
| 2006-08-15 | 330,000 | 344,000 | 328,000 | 344,000 | 108 | 1,720 |
| 2006-08-14 | 330,000 | 330,000 | 320,000 | 327,000 | 15 | 1,635 |
| 2006-08-11 | 330,000 | 333,000 | 327,000 | 328,000 | 51 | 1,640 |
| 2006-08-10 | 320,000 | 332,000 | 318,000 | 325,000 | 135 | 1,625 |
| 2006-08-09 | 302,000 | 319,000 | 295,000 | 318,000 | 123 | 1,590 |
| 2006-08-08 | 300,000 | 307,000 | 300,000 | 307,000 | 88 | 1,535 |
| 2006-08-07 | 312,000 | 312,000 | 296,000 | 296,000 | 72 | 1,480 |
| 2006-08-04 | 321,000 | 322,000 | 311,000 | 311,000 | 70 | 1,555 |
| 2006-08-03 | 323,000 | 328,000 | 310,000 | 320,000 | 127 | 1,600 |
| 2006-08-02 | 302,000 | 320,000 | 299,000 | 318,000 | 117 | 1,590 |
| 2006-08-01 | 302,000 | 306,000 | 301,000 | 305,000 | 57 | 1,525 |
| 2006-07-31 | 306,000 | 315,000 | 298,000 | 302,000 | 131 | 1,510 |
| 2006-07-28 | 284,000 | 306,000 | 283,000 | 300,000 | 69 | 1,500 |
| 2006-07-27 | 286,000 | 298,000 | 280,000 | 281,000 | 66 | 1,405 |
| 2006-07-26 | 296,000 | 296,000 | 286,000 | 286,000 | 116 | 1,430 |
| 2006-07-25 | 314,000 | 315,000 | 306,000 | 306,000 | 158 | 1,530 |
| 2006-07-24 | 290,000 | 304,000 | 288,000 | 304,000 | 70 | 1,520 |
| 2006-07-21 | 300,000 | 300,000 | 290,000 | 294,000 | 82 | 1,470 |
| 2006-07-20 | 301,000 | 309,000 | 295,000 | 309,000 | 76 | 1,545 |
| 2006-07-19 | 307,000 | 307,000 | 286,000 | 289,000 | 99 | 1,445 |
| 2006-07-18 | 308,000 | 308,000 | 281,000 | 304,000 | 134 | 1,520 |
| 2006-07-14 | 307,000 | 315,000 | 305,000 | 309,000 | 42 | 1,545 |
| 2006-07-13 | 305,000 | 325,000 | 305,000 | 322,000 | 69 | 1,610 |
| 2006-07-12 | 320,000 | 322,000 | 315,000 | 320,000 | 81 | 1,600 |
| 2006-07-11 | 328,000 | 335,000 | 327,000 | 328,000 | 52 | 1,640 |
| 2006-07-10 | 325,000 | 335,000 | 320,000 | 333,000 | 146 | 1,665 |
| 2006-07-07 | 353,000 | 358,000 | 334,000 | 341,000 | 141 | 1,705 |
| 2006-07-06 | 360,000 | 362,000 | 351,000 | 351,000 | 88 | 1,755 |
| 2006-07-05 | 361,000 | 368,000 | 361,000 | 363,000 | 85 | 1,815 |
| 2006-07-04 | 373,000 | 375,000 | 355,000 | 371,000 | 237 | 1,855 |
| 2006-07-03 | 384,000 | 385,000 | 372,000 | 375,000 | 172 | 1,875 |
| 2006-06-30 | 362,000 | 385,000 | 353,000 | 376,000 | 803 | 1,880 |
| 2006-06-29 | 334,000 | 367,000 | 332,000 | 367,000 | 1,025 | 1,835 |
| 2006-06-28 | 320,000 | 328,000 | 316,000 | 317,000 | 149 | 1,585 |
| 2006-06-27 | 338,000 | 345,000 | 330,000 | 330,000 | 496 | 1,650 |
| 2006-06-26 | 307,000 | 328,000 | 304,000 | 328,000 | 576 | 1,640 |
| 2006-06-23 | 298,000 | 304,000 | 295,000 | 304,000 | 164 | 1,520 |
| 2006-06-22 | 302,000 | 308,000 | 295,000 | 297,000 | 161 | 1,485 |
| 2006-06-21 | 296,000 | 298,000 | 290,000 | 294,000 | 89 | 1,470 |
| 2006-06-20 | 301,000 | 303,000 | 292,000 | 295,000 | 161 | 1,475 |
| 2006-06-19 | 310,000 | 315,000 | 303,000 | 306,000 | 119 | 1,530 |
| 2006-06-16 | 334,000 | 337,000 | 311,000 | 315,000 | 274 | 1,575 |
| 2006-06-15 | 321,000 | 325,000 | 308,000 | 314,000 | 334 | 1,570 |
| 2006-06-14 | 263,000 | 291,000 | 262,000 | 291,000 | 218 | 1,455 |
| 2006-06-13 | 272,000 | 284,000 | 267,000 | 267,000 | 108 | 1,335 |
| 2006-06-12 | 265,000 | 280,000 | 260,000 | 279,000 | 106 | 1,395 |
| 2006-06-09 | 271,000 | 278,000 | 251,000 | 270,000 | 154 | 1,350 |
| 2006-06-08 | 266,000 | 270,000 | 251,000 | 263,000 | 152 | 1,315 |
| 2006-06-07 | 273,000 | 287,000 | 273,000 | 282,000 | 167 | 1,410 |
| 2006-06-06 | 274,000 | 292,000 | 273,000 | 277,000 | 253 | 1,385 |
| 2006-06-05 | 267,000 | 291,000 | 267,000 | 290,000 | 220 | 1,450 |
| 2006-06-02 | 257,000 | 292,000 | 225,000 | 275,000 | 589 | 1,375 |
| 2006-06-01 | 305,000 | 305,000 | 260,000 | 265,000 | 296 | 1,325 |
| 2006-05-31 | 308,000 | 310,000 | 284,000 | 285,000 | 326 | 1,425 |
| 2006-05-30 | 345,000 | 345,000 | 321,000 | 328,000 | 231 | 1,640 |
| 2006-05-29 | 368,000 | 368,000 | 350,000 | 359,000 | 72 | 1,795 |
| 2006-05-26 | 364,000 | 368,000 | 360,000 | 363,000 | 64 | 1,815 |
| 2006-05-25 | 375,000 | 378,000 | 362,000 | 369,000 | 31 | 1,845 |
| 2006-05-24 | 364,000 | 378,000 | 360,000 | 370,000 | 147 | 1,850 |
| 2006-05-23 | 372,000 | 375,000 | 358,000 | 359,000 | 52 | 1,795 |
| 2006-05-22 | 386,000 | 390,000 | 375,000 | 375,000 | 92 | 1,875 |
| 2006-05-19 | 371,000 | 376,000 | 366,000 | 376,000 | 106 | 1,880 |
| 2006-05-18 | 359,000 | 372,000 | 355,000 | 361,000 | 64 | 1,805 |
| 2006-05-17 | 359,000 | 377,000 | 358,000 | 374,000 | 153 | 1,870 |
| 2006-05-16 | 385,000 | 386,000 | 350,000 | 355,000 | 201 | 1,775 |
| 2006-05-15 | 376,000 | 380,000 | 368,000 | 375,000 | 125 | 1,875 |
| 2006-05-12 | 380,000 | 390,000 | 369,000 | 386,000 | 143 | 1,930 |
| 2006-05-11 | 395,000 | 402,000 | 390,000 | 400,000 | 274 | 2,000 |
| 2006-05-10 | 395,000 | 405,000 | 386,000 | 393,000 | 394 | 1,965 |
| 2006-05-09 | 390,000 | 399,000 | 385,000 | 393,000 | 484 | 1,965 |
| 2006-05-08 | 378,000 | 387,000 | 375,000 | 383,000 | 172 | 1,915 |
| 2006-05-02 | 375,000 | 395,000 | 374,000 | 388,000 | 439 | 1,940 |
| 2006-05-01 | 375,000 | 376,000 | 366,000 | 367,000 | 83 | 1,835 |
| 2006-04-28 | 389,000 | 389,000 | 376,000 | 383,000 | 78 | 1,915 |
| 2006-04-27 | 390,000 | 393,000 | 384,000 | 389,000 | 169 | 1,945 |
| 2006-04-26 | 380,000 | 385,000 | 370,000 | 385,000 | 128 | 1,925 |
| 2006-04-25 | 370,000 | 385,000 | 368,000 | 380,000 | 209 | 1,900 |
| 2006-04-24 | 365,000 | 374,000 | 355,000 | 358,000 | 258 | 1,790 |
| 2006-04-21 | 379,000 | 386,000 | 360,000 | 364,000 | 243 | 1,820 |
| 2006-04-20 | 404,000 | 405,000 | 389,000 | 389,000 | 149 | 1,945 |
| 2006-04-19 | 410,000 | 410,000 | 399,000 | 405,000 | 257 | 2,025 |
| 2006-04-18 | 365,000 | 399,000 | 359,000 | 399,000 | 363 | 1,995 |
| 2006-04-17 | 402,000 | 403,000 | 371,000 | 374,000 | 552 | 1,870 |
| 2006-04-14 | 415,000 | 420,000 | 397,000 | 402,000 | 852 | 2,010 |
| 2006-04-13 | 411,000 | 432,000 | 407,000 | 420,000 | 1,200 | 2,100 |
| 2006-04-12 | 415,000 | 419,000 | 402,000 | 409,000 | 507 | 2,045 |
| 2006-04-11 | 406,000 | 422,000 | 402,000 | 413,000 | 858 | 2,065 |
| 2006-04-10 | 400,000 | 402,000 | 396,000 | 402,000 | 235 | 2,010 |
| 2006-04-07 | 400,000 | 404,000 | 395,000 | 400,000 | 240 | 2,000 |
| 2006-04-06 | 400,000 | 407,000 | 389,000 | 402,000 | 797 | 2,010 |
| 2006-04-05 | 409,000 | 411,000 | 394,000 | 395,000 | 595 | 1,975 |
| 2006-04-04 | 426,000 | 426,000 | 396,000 | 408,000 | 1,736 | 2,040 |
| 2006-04-03 | 403,000 | 426,000 | 396,000 | 416,000 | 1,905 | 2,080 |
| 2006-03-31 | 369,000 | 394,000 | 366,000 | 388,000 | 839 | 1,940 |
| 2006-03-30 | 369,000 | 372,000 | 362,000 | 364,000 | 471 | 1,820 |
| 2006-03-29 | 355,000 | 369,000 | 353,000 | 360,000 | 807 | 1,800 |
| 2006-03-28 | 360,000 | 360,000 | 349,000 | 350,000 | 322 | 1,750 |
| 2006-03-27 | 354,000 | 368,000 | 350,000 | 355,000 | 934 | 1,775 |
| 2006-03-24 | 355,000 | 355,000 | 347,000 | 349,000 | 272 | 1,745 |
| 2006-03-23 | 360,000 | 363,000 | 352,000 | 355,000 | 295 | 1,775 |
| 2006-03-22 | 366,000 | 366,000 | 350,000 | 362,000 | 246 | 1,810 |
| 2006-03-20 | 376,000 | 379,000 | 360,000 | 365,000 | 393 | 1,825 |
| 2006-03-17 | 386,000 | 390,000 | 359,000 | 366,000 | 1,104 | 1,830 |
| 2006-03-16 | 398,000 | 436,000 | 388,000 | 391,000 | 4,269 | 1,955 |
| 2006-03-15 | 357,000 | 388,000 | 356,000 | 386,000 | 1,246 | 1,930 |
| 2006-03-14 | 370,000 | 372,000 | 356,000 | 358,000 | 599 | 1,790 |
| 2006-03-13 | 359,000 | 389,000 | 357,000 | 379,000 | 2,965 | 1,895 |
| 2006-03-10 | 304,000 | 339,000 | 304,000 | 339,000 | 1,305 | 1,695 |
| 2006-03-09 | 300,000 | 306,000 | 295,000 | 299,000 | 254 | 1,495 |
| 2006-03-08 | 295,000 | 302,000 | 293,000 | 299,000 | 208 | 1,495 |
| 2006-03-07 | 315,000 | 315,000 | 300,000 | 305,000 | 143 | 1,525 |
| 2006-03-06 | 305,000 | 320,000 | 293,000 | 317,000 | 370 | 1,585 |
| 2006-03-03 | 315,000 | 319,000 | 287,000 | 301,000 | 360 | 1,505 |
| 2006-03-02 | 337,000 | 343,000 | 315,000 | 315,000 | 238 | 1,575 |
| 2006-03-01 | 312,000 | 360,000 | 311,000 | 337,000 | 376 | 1,685 |
| 2006-02-28 | 338,000 | 341,000 | 322,000 | 324,000 | 359 | 1,620 |
| 2006-02-27 | 355,000 | 365,000 | 323,000 | 339,000 | 902 | 1,695 |
| 2006-02-24 | 348,000 | 360,000 | 340,000 | 352,000 | 1,101 | 1,760 |
| 2006-02-23 | 319,000 | 353,000 | 316,000 | 352,000 | 446 | 1,760 |
| 2006-02-22 | 297,000 | 330,000 | 287,000 | 309,000 | 380 | 1,545 |
| 2006-02-21 | 270,000 | 297,000 | 265,000 | 297,000 | 530 | 1,485 |
| 2006-02-20 | 281,000 | 295,000 | 257,000 | 257,000 | 852 | 1,285 |
| 2006-02-17 | 342,000 | 356,000 | 304,000 | 307,000 | 303 | 1,535 |
| 2006-02-16 | 363,000 | 363,000 | 348,000 | 354,000 | 154 | 1,770 |
| 2006-02-15 | 384,000 | 384,000 | 360,000 | 363,000 | 174 | 1,815 |
| 2006-02-14 | 364,000 | 390,000 | 324,000 | 370,000 | 580 | 1,850 |
| 2006-02-13 | 399,000 | 400,000 | 369,000 | 369,000 | 565 | 1,845 |
| 2006-02-10 | 444,000 | 447,000 | 395,000 | 419,000 | 663 | 2,095 |
| 2006-02-09 | 462,000 | 465,000 | 439,000 | 443,000 | 161 | 2,215 |
| 2006-02-08 | 474,000 | 474,000 | 460,000 | 461,000 | 127 | 2,305 |
| 2006-02-07 | 464,000 | 486,000 | 456,000 | 479,000 | 305 | 2,395 |
| 2006-02-06 | 450,000 | 464,000 | 444,000 | 460,000 | 170 | 2,300 |
| 2006-02-03 | 451,000 | 461,000 | 442,000 | 451,000 | 135 | 2,255 |
| 2006-02-02 | 460,000 | 470,000 | 450,000 | 450,000 | 263 | 2,250 |
| 2006-02-01 | 470,000 | 480,000 | 460,000 | 462,000 | 307 | 2,310 |
| 2006-01-31 | 458,000 | 480,000 | 451,000 | 480,000 | 355 | 2,400 |
| 2006-01-30 | 503,000 | 506,000 | 459,000 | 463,000 | 595 | 2,315 |
| 2006-01-27 | 481,000 | 493,000 | 476,000 | 488,000 | 657 | 2,440 |
| 2006-01-26 | 471,000 | 478,000 | 447,000 | 476,000 | 368 | 2,380 |
| 2006-01-25 | 448,000 | 480,000 | 444,000 | 465,000 | 559 | 2,325 |
| 2006-01-24 | 420,000 | 441,000 | 405,000 | 441,000 | 629 | 2,205 |
| 2006-01-23 | 413,000 | 436,000 | 388,000 | 395,000 | 802 | 1,975 |
| 2006-01-20 | 499,000 | 499,000 | 431,000 | 438,000 | 562 | 2,190 |
| 2006-01-19 | 415,000 | 470,000 | 415,000 | 470,000 | 970 | 2,350 |
| 2006-01-18 | 475,000 | 476,000 | 400,000 | 420,000 | 1,224 | 2,100 |
| 2006-01-17 | 526,000 | 564,000 | 481,000 | 500,000 | 1,907 | 2,500 |
| 2006-01-16 | 564,000 | 583,000 | 555,000 | 576,000 | 1,823 | 2,880 |
| 2006-01-13 | 545,000 | 545,000 | 536,000 | 544,000 | 782 | 2,720 |
| 2006-01-12 | 530,000 | 555,000 | 525,000 | 539,000 | 1,814 | 2,695 |
| 2006-01-11 | 508,000 | 542,000 | 499,000 | 540,000 | 1,381 | 2,700 |
| 2006-01-10 | 510,000 | 522,000 | 489,000 | 495,000 | 2,215 | 2,475 |
| 2006-01-06 | 478,000 | 497,000 | 474,000 | 492,000 | 2,312 | 2,460 |
| 2006-01-05 | 462,000 | 470,000 | 448,000 | 469,000 | 985 | 2,345 |
| 2006-01-04 | 445,000 | 465,000 | 445,000 | 460,000 | 496 | 2,300 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
