3777 (株)環境フレンドリーホールディングス 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 | 112,000 | 114,000 | 99,000 | 99,700 | 5,195 | 4,985 |
| 2006-12-28 | 90,200 | 102,000 | 89,300 | 102,000 | 7,106 | 5,100 |
| 2006-12-27 | 96,000 | 98,800 | 90,500 | 91,300 | 3,094 | 4,565 |
| 2006-12-26 | 104,000 | 119,000 | 100,000 | 100,000 | 9,354 | 5,000 |
| 2006-12-25 | 97,000 | 104,000 | 95,500 | 104,000 | 7,941 | 5,200 |
| 2006-12-22 | 83,900 | 93,100 | 83,800 | 93,100 | 6,439 | 4,655 |
| 2006-12-21 | 84,000 | 85,000 | 81,100 | 83,100 | 622 | 4,155 |
| 2006-12-20 | 80,000 | 84,000 | 78,500 | 82,400 | 752 | 4,120 |
| 2006-12-19 | 82,100 | 84,000 | 80,100 | 80,100 | 503 | 4,005 |
| 2006-12-18 | 85,100 | 85,900 | 82,000 | 82,800 | 350 | 4,140 |
| 2006-12-15 | 85,700 | 86,700 | 83,800 | 84,100 | 497 | 4,205 |
| 2006-12-14 | 82,800 | 88,700 | 80,100 | 84,800 | 1,036 | 4,240 |
| 2006-12-13 | 83,500 | 84,800 | 83,000 | 83,800 | 459 | 4,190 |
| 2006-12-12 | 88,000 | 88,900 | 84,300 | 85,400 | 684 | 4,270 |
| 2006-12-11 | 90,300 | 92,300 | 85,500 | 87,500 | 1,287 | 4,375 |
| 2006-12-08 | 90,900 | 92,300 | 90,100 | 90,900 | 675 | 4,545 |
| 2006-12-07 | 90,000 | 92,700 | 89,000 | 90,000 | 977 | 4,500 |
| 2006-12-06 | 90,300 | 91,000 | 87,700 | 89,000 | 651 | 4,450 |
| 2006-12-05 | 94,000 | 94,900 | 89,000 | 89,800 | 1,461 | 4,490 |
| 2006-12-04 | 88,900 | 93,200 | 88,200 | 92,700 | 1,423 | 4,635 |
| 2006-12-01 | 88,500 | 94,300 | 85,100 | 89,000 | 1,959 | 4,450 |
| 2006-11-30 | 98,000 | 98,500 | 86,600 | 89,500 | 2,227 | 4,475 |
| 2006-11-29 | 96,000 | 98,000 | 94,000 | 95,000 | 2,693 | 4,750 |
| 2006-11-28 | 84,000 | 93,600 | 84,000 | 92,200 | 2,915 | 4,610 |
| 2006-11-27 | 80,200 | 88,500 | 80,100 | 87,000 | 2,676 | 4,350 |
| 2006-11-24 | 78,000 | 86,200 | 78,000 | 80,200 | 1,760 | 4,010 |
| 2006-11-22 | 82,500 | 88,500 | 77,000 | 82,900 | 3,670 | 4,145 |
| 2006-11-21 | 74,500 | 80,000 | 73,100 | 79,700 | 2,443 | 3,985 |
| 2006-11-20 | 69,100 | 81,400 | 69,100 | 70,100 | 3,036 | 3,505 |
| 2006-11-17 | 85,100 | 85,100 | 79,100 | 79,100 | 2,567 | 3,955 |
| 2006-11-16 | 89,100 | 94,800 | 89,100 | 89,100 | 4,298 | 4,455 |
| 2006-11-15 | 93,000 | 99,100 | 90,500 | 99,100 | 7,135 | 4,955 |
| 2006-11-14 | 94,100 | 98,000 | 82,200 | 89,100 | 5,104 | 4,455 |
| 2006-11-13 | 88,000 | 92,000 | 85,000 | 92,000 | 8,085 | 4,600 |
| 2006-11-10 | 78,200 | 83,100 | 73,800 | 82,000 | 4,352 | 4,100 |
| 2006-11-09 | 69,000 | 73,300 | 68,800 | 73,300 | 187 | 3,665 |
| 2006-11-08 | 72,000 | 72,100 | 67,500 | 68,300 | 702 | 3,415 |
| 2006-11-07 | 81,000 | 81,000 | 74,100 | 74,100 | 3,208 | 3,705 |
| 2006-11-06 | 71,000 | 71,000 | 71,000 | 71,000 | 73 | 3,550 |
| 2006-11-02 | 68,500 | 68,700 | 65,100 | 66,000 | 330 | 3,300 |
| 2006-11-01 | 71,000 | 71,200 | 68,500 | 69,200 | 225 | 3,460 |
| 2006-10-31 | 72,100 | 72,100 | 70,000 | 70,000 | 302 | 3,500 |
| 2006-10-30 | 74,900 | 74,900 | 70,500 | 72,100 | 518 | 3,605 |
| 2006-10-27 | 78,000 | 79,500 | 76,100 | 76,900 | 1,044 | 3,845 |
| 2006-10-26 | 78,100 | 82,000 | 74,800 | 76,100 | 5,195 | 3,805 |
| 2006-10-25 | 66,000 | 72,100 | 63,600 | 72,100 | 1,565 | 3,605 |
| 2006-10-24 | 71,000 | 73,800 | 65,500 | 67,100 | 1,963 | 3,355 |
| 2006-10-23 | 75,800 | 83,300 | 69,000 | 74,900 | 4,376 | 3,745 |
| 2006-10-20 | 73,300 | 73,300 | 73,300 | 73,300 | 170 | 3,665 |
| 2006-10-19 | 68,300 | 68,300 | 68,300 | 68,300 | 144 | 3,415 |
| 2006-10-18 | 62,800 | 63,300 | 62,300 | 63,300 | 891 | 3,165 |
| 2006-10-17 | 56,300 | 58,300 | 56,000 | 58,300 | 1,450 | 2,915 |
| 2006-10-16 | 50,600 | 53,300 | 50,300 | 53,300 | 488 | 2,665 |
| 2006-10-13 | 49,400 | 49,700 | 46,600 | 49,300 | 787 | 2,465 |
| 2006-10-12 | 45,000 | 49,900 | 44,200 | 49,400 | 952 | 2,470 |
| 2006-10-11 | 49,800 | 50,000 | 45,800 | 46,300 | 1,123 | 2,315 |
| 2006-10-10 | 51,100 | 52,000 | 49,600 | 49,800 | 512 | 2,490 |
| 2006-10-06 | 55,100 | 55,100 | 51,500 | 53,000 | 600 | 2,650 |
| 2006-10-05 | 57,800 | 59,400 | 54,100 | 55,900 | 740 | 2,795 |
| 2006-10-04 | 61,200 | 61,900 | 57,800 | 58,500 | 682 | 2,925 |
| 2006-10-03 | 63,300 | 63,300 | 61,500 | 62,000 | 225 | 3,100 |
| 2006-10-02 | 66,500 | 66,900 | 63,300 | 63,600 | 328 | 3,180 |
| 2006-09-29 | 65,500 | 67,800 | 65,500 | 66,600 | 569 | 3,330 |
| 2006-09-28 | 66,900 | 69,000 | 63,000 | 65,500 | 1,085 | 3,275 |
| 2006-09-27 | 61,600 | 64,900 | 61,000 | 64,900 | 1,092 | 3,245 |
| 2006-09-26 | 63,000 | 63,000 | 59,900 | 59,900 | 555 | 2,995 |
| 2006-09-25 | 70,200 | 70,200 | 64,100 | 64,200 | 330 | 3,210 |
| 2006-09-22 | 67,800 | 70,200 | 66,900 | 70,200 | 392 | 3,510 |
| 2006-09-21 | 68,000 | 68,600 | 64,800 | 67,800 | 709 | 3,390 |
| 2006-09-20 | 76,000 | 76,000 | 69,700 | 70,500 | 483 | 3,525 |
| 2006-09-19 | 76,000 | 77,000 | 74,000 | 74,700 | 245 | 3,735 |
| 2006-09-15 | 77,000 | 78,800 | 74,000 | 76,000 | 406 | 3,800 |
| 2006-09-14 | 80,000 | 81,200 | 72,500 | 73,800 | 804 | 3,690 |
| 2006-09-13 | 87,000 | 88,000 | 80,000 | 81,300 | 795 | 4,065 |
| 2006-09-12 | 90,100 | 90,500 | 88,300 | 88,400 | 357 | 4,420 |
| 2006-09-11 | 93,000 | 93,200 | 91,000 | 91,000 | 254 | 4,550 |
| 2006-09-08 | 91,700 | 92,400 | 91,200 | 92,300 | 264 | 4,615 |
| 2006-09-07 | 93,500 | 93,500 | 91,800 | 91,800 | 276 | 4,590 |
| 2006-09-06 | 95,500 | 95,700 | 93,600 | 93,800 | 173 | 4,690 |
| 2006-09-05 | 95,000 | 95,500 | 93,000 | 95,000 | 391 | 4,750 |
| 2006-09-04 | 92,800 | 95,000 | 92,100 | 95,000 | 329 | 4,750 |
| 2006-09-01 | 93,600 | 93,600 | 92,100 | 92,700 | 213 | 4,635 |
| 2006-08-31 | 93,000 | 94,500 | 92,500 | 93,500 | 348 | 4,675 |
| 2006-08-30 | 96,200 | 96,200 | 94,500 | 94,500 | 287 | 4,725 |
| 2006-08-29 | 98,000 | 98,000 | 93,500 | 96,000 | 567 | 4,800 |
| 2006-08-28 | 102,000 | 104,000 | 94,000 | 98,000 | 969 | 4,900 |
| 2006-08-25 | 103,000 | 105,000 | 102,000 | 103,000 | 249 | 5,150 |
| 2006-08-24 | 103,000 | 104,000 | 102,000 | 103,000 | 282 | 5,150 |
| 2006-08-23 | 105,000 | 105,000 | 100,000 | 104,000 | 527 | 5,200 |
| 2006-08-22 | 104,000 | 105,000 | 103,000 | 105,000 | 167 | 5,250 |
| 2006-08-21 | 107,000 | 107,000 | 104,000 | 105,000 | 258 | 5,250 |
| 2006-08-18 | 108,000 | 108,000 | 105,000 | 105,000 | 299 | 5,250 |
| 2006-08-17 | 112,000 | 112,000 | 105,000 | 106,000 | 528 | 5,300 |
| 2006-08-16 | 105,000 | 111,000 | 105,000 | 111,000 | 1,589 | 5,550 |
| 2006-08-15 | 104,000 | 105,000 | 101,000 | 105,000 | 505 | 5,250 |
| 2006-08-14 | 92,000 | 106,000 | 91,000 | 100,000 | 1,603 | 5,000 |
| 2006-08-11 | 112,000 | 112,000 | 108,000 | 109,000 | 325 | 5,450 |
| 2006-08-10 | 117,000 | 117,000 | 110,000 | 113,000 | 518 | 5,650 |
| 2006-08-09 | 112,000 | 116,000 | 109,000 | 114,000 | 757 | 5,700 |
| 2006-08-08 | 113,000 | 117,000 | 109,000 | 111,000 | 540 | 5,550 |
| 2006-08-07 | 117,000 | 121,000 | 112,000 | 113,000 | 699 | 5,650 |
| 2006-08-04 | 121,000 | 123,000 | 115,000 | 117,000 | 753 | 5,850 |
| 2006-08-03 | 121,000 | 129,000 | 116,000 | 117,000 | 2,961 | 5,850 |
| 2006-08-02 | 101,000 | 119,000 | 99,900 | 115,000 | 2,824 | 5,750 |
| 2006-08-01 | 99,000 | 100,000 | 97,700 | 100,000 | 346 | 5,000 |
| 2006-07-31 | 98,500 | 99,000 | 97,600 | 98,000 | 279 | 4,900 |
| 2006-07-28 | 97,000 | 98,500 | 96,500 | 97,000 | 217 | 4,850 |
| 2006-07-27 | 97,000 | 99,000 | 96,600 | 96,900 | 171 | 4,845 |
| 2006-07-26 | 99,000 | 103,000 | 97,000 | 97,000 | 686 | 4,850 |
| 2006-07-25 | 102,000 | 102,000 | 97,000 | 97,000 | 556 | 4,850 |
| 2006-07-24 | 95,600 | 100,000 | 95,500 | 98,100 | 424 | 4,905 |
| 2006-07-21 | 95,500 | 104,000 | 95,000 | 96,600 | 516 | 4,830 |
| 2006-07-20 | 94,000 | 101,000 | 94,000 | 101,000 | 807 | 5,050 |
| 2006-07-19 | 92,500 | 101,000 | 89,000 | 91,000 | 739 | 4,550 |
| 2006-07-18 | 104,000 | 105,000 | 88,000 | 92,000 | 973 | 4,600 |
| 2006-07-14 | 105,000 | 106,000 | 103,000 | 105,000 | 631 | 5,250 |
| 2006-07-13 | 112,000 | 114,000 | 106,000 | 108,000 | 1,154 | 5,400 |
| 2006-07-12 | 122,000 | 125,000 | 110,000 | 110,000 | 2,392 | 5,500 |
| 2006-07-11 | 118,000 | 129,000 | 114,000 | 118,000 | 7,170 | 5,900 |
| 2006-07-10 | 113,000 | 119,000 | 113,000 | 115,000 | 7,079 | 5,750 |
| 2006-07-07 | 133,000 | 133,000 | 133,000 | 133,000 | 202 | 6,650 |
| 2006-07-06 | 171,000 | 175,000 | 162,000 | 163,000 | 4,810 | 8,150 |
| 2006-07-05 | 154,000 | 186,000 | 148,000 | 159,000 | 10,854 | 7,950 |
| 2006-07-04 | 141,000 | 157,000 | 139,000 | 157,000 | 1,928 | 7,850 |
| 2006-07-03 | 137,000 | 138,000 | 135,000 | 137,000 | 798 | 6,850 |
| 2006-06-30 | 149,000 | 154,000 | 136,000 | 139,000 | 2,672 | 6,950 |
| 2006-06-29 | 127,000 | 145,000 | 127,000 | 145,000 | 3,907 | 7,250 |
| 2006-06-28 | 125,000 | 127,000 | 123,000 | 125,000 | 132 | 6,250 |
| 2006-06-27 | 126,000 | 129,000 | 126,000 | 128,000 | 198 | 6,400 |
| 2006-06-26 | 130,000 | 130,000 | 125,000 | 126,000 | 315 | 6,300 |
| 2006-06-23 | 130,000 | 132,000 | 129,000 | 131,000 | 217 | 6,550 |
| 2006-06-22 | 134,000 | 135,000 | 131,000 | 132,000 | 304 | 6,600 |
| 2006-06-21 | 133,000 | 135,000 | 128,000 | 130,000 | 515 | 6,500 |
| 2006-06-20 | 139,000 | 139,000 | 132,000 | 135,000 | 443 | 6,750 |
| 2006-06-19 | 143,000 | 143,000 | 140,000 | 141,000 | 346 | 7,050 |
| 2006-06-16 | 144,000 | 152,000 | 142,000 | 144,000 | 1,475 | 7,200 |
| 2006-06-15 | 145,000 | 147,000 | 138,000 | 140,000 | 1,352 | 7,000 |
| 2006-06-14 | 128,000 | 141,000 | 123,000 | 138,000 | 1,218 | 6,900 |
| 2006-06-13 | 126,000 | 134,000 | 121,000 | 128,000 | 911 | 6,400 |
| 2006-06-12 | 125,000 | 130,000 | 123,000 | 127,000 | 714 | 6,350 |
| 2006-06-09 | 120,000 | 125,000 | 113,000 | 119,000 | 546 | 5,950 |
| 2006-06-08 | 120,000 | 120,000 | 112,000 | 112,000 | 446 | 5,600 |
| 2006-06-07 | 124,000 | 128,000 | 121,000 | 121,000 | 270 | 6,050 |
| 2006-06-06 | 124,000 | 130,000 | 120,000 | 123,000 | 447 | 6,150 |
| 2006-06-05 | 110,000 | 134,000 | 108,000 | 127,000 | 1,366 | 6,350 |
| 2006-06-02 | 117,000 | 122,000 | 96,300 | 116,000 | 1,204 | 5,800 |
| 2006-06-01 | 125,000 | 134,000 | 116,000 | 116,000 | 1,253 | 5,800 |
| 2006-05-31 | 125,000 | 129,000 | 122,000 | 123,000 | 831 | 6,150 |
| 2006-05-30 | 136,000 | 137,000 | 131,000 | 131,000 | 820 | 6,550 |
| 2006-05-29 | 156,000 | 156,000 | 140,000 | 141,000 | 837 | 7,050 |
| 2006-05-26 | 161,000 | 161,000 | 155,000 | 157,000 | 336 | 7,850 |
| 2006-05-25 | 160,000 | 160,000 | 156,000 | 158,000 | 335 | 7,900 |
| 2006-05-24 | 159,000 | 166,000 | 156,000 | 161,000 | 1,243 | 8,050 |
| 2006-05-23 | 165,000 | 168,000 | 159,000 | 159,000 | 448 | 7,950 |
| 2006-05-22 | 171,000 | 178,000 | 168,000 | 168,000 | 1,180 | 8,400 |
| 2006-05-19 | 162,000 | 170,000 | 159,000 | 166,000 | 1,272 | 8,300 |
| 2006-05-18 | 154,000 | 172,000 | 152,000 | 165,000 | 2,081 | 8,250 |
| 2006-05-17 | 160,000 | 164,000 | 152,000 | 159,000 | 1,218 | 7,950 |
| 2006-05-16 | 178,000 | 182,000 | 165,000 | 166,000 | 888 | 8,300 |
| 2006-05-15 | 178,000 | 189,000 | 178,000 | 183,000 | 430 | 9,150 |
| 2006-05-12 | 181,000 | 186,000 | 175,000 | 184,000 | 548 | 9,200 |
| 2006-05-11 | 194,000 | 196,000 | 186,000 | 186,000 | 616 | 9,300 |
| 2006-05-10 | 201,000 | 202,000 | 191,000 | 197,000 | 377 | 9,850 |
| 2006-05-09 | 204,000 | 204,000 | 201,000 | 201,000 | 311 | 10,050 |
| 2006-05-08 | 204,000 | 208,000 | 202,000 | 202,000 | 550 | 10,100 |
| 2006-05-02 | 203,000 | 208,000 | 202,000 | 203,000 | 524 | 10,150 |
| 2006-05-01 | 202,000 | 203,000 | 200,000 | 201,000 | 207 | 10,050 |
| 2006-04-28 | 203,000 | 204,000 | 198,000 | 202,000 | 409 | 10,100 |
| 2006-04-27 | 203,000 | 214,000 | 200,000 | 202,000 | 1,319 | 10,100 |
| 2006-04-26 | 207,000 | 211,000 | 200,000 | 203,000 | 591 | 10,150 |
| 2006-04-25 | 199,000 | 210,000 | 199,000 | 207,000 | 762 | 10,350 |
| 2006-04-24 | 191,000 | 210,000 | 188,000 | 198,000 | 952 | 9,900 |
| 2006-04-21 | 214,000 | 214,000 | 201,000 | 204,000 | 1,187 | 10,200 |
| 2006-04-20 | 222,000 | 223,000 | 210,000 | 215,000 | 1,548 | 10,750 |
| 2006-04-19 | 225,000 | 230,000 | 222,000 | 222,000 | 2,020 | 11,100 |
| 2006-04-18 | 220,000 | 231,000 | 212,000 | 220,000 | 2,778 | 11,000 |
| 2006-04-17 | 244,000 | 246,000 | 225,000 | 225,000 | 1,686 | 11,250 |
| 2006-04-14 | 251,000 | 254,000 | 243,000 | 243,000 | 3,074 | 12,150 |
| 2006-04-13 | 239,000 | 275,000 | 236,000 | 258,000 | 12,195 | 12,900 |
| 2006-04-12 | 235,000 | 243,000 | 232,000 | 236,000 | 2,576 | 11,800 |
| 2006-04-11 | 244,000 | 246,000 | 234,000 | 234,000 | 4,873 | 11,700 |
| 2006-04-10 | 229,000 | 250,000 | 228,000 | 248,000 | 4,021 | 12,400 |
| 2006-04-07 | 229,000 | 229,000 | 226,000 | 228,000 | 508 | 11,400 |
| 2006-04-06 | 230,000 | 234,000 | 227,000 | 229,000 | 711 | 11,450 |
| 2006-04-05 | 233,000 | 234,000 | 226,000 | 227,000 | 867 | 11,350 |
| 2006-04-04 | 238,000 | 239,000 | 232,000 | 232,000 | 1,306 | 11,600 |
| 2006-04-03 | 234,000 | 237,000 | 233,000 | 235,000 | 1,039 | 11,750 |
| 2006-03-31 | 233,000 | 239,000 | 230,000 | 233,000 | 1,170 | 11,650 |
| 2006-03-30 | 238,000 | 240,000 | 233,000 | 234,000 | 2,342 | 11,700 |
| 2006-03-29 | 224,000 | 231,000 | 223,000 | 230,000 | 1,461 | 11,500 |
| 2006-03-28 | 222,000 | 229,000 | 221,000 | 223,000 | 846 | 11,150 |
| 2006-03-27 | 227,000 | 232,000 | 222,000 | 223,000 | 1,250 | 11,150 |
| 2006-03-24 | 234,000 | 234,000 | 222,000 | 224,000 | 1,536 | 11,200 |
| 2006-03-23 | 238,000 | 243,000 | 232,000 | 232,000 | 1,541 | 11,600 |
| 2006-03-22 | 235,000 | 244,000 | 230,000 | 236,000 | 2,949 | 11,800 |
| 2006-03-20 | 234,000 | 246,000 | 228,000 | 234,000 | 3,699 | 11,700 |
| 2006-03-17 | 243,000 | 244,000 | 225,000 | 229,000 | 2,934 | 11,450 |
| 2006-03-16 | 249,000 | 258,000 | 235,000 | 242,000 | 7,196 | 12,100 |
| 2006-03-15 | 262,000 | 278,000 | 238,000 | 238,000 | 25,137 | 11,900 |
| 2006-03-14 | 212,000 | 251,000 | 210,000 | 251,000 | 11,791 | 12,550 |
| 2006-03-13 | 213,000 | 215,000 | 210,000 | 211,000 | 941 | 10,550 |
| 2006-03-10 | 213,000 | 215,000 | 210,000 | 211,000 | 932 | 10,550 |
| 2006-03-09 | 213,000 | 218,000 | 213,000 | 213,000 | 978 | 10,650 |
| 2006-03-08 | 217,000 | 223,000 | 212,000 | 213,000 | 2,604 | 10,650 |
| 2006-03-07 | 209,000 | 229,000 | 201,000 | 224,000 | 4,378 | 11,200 |
| 2006-03-06 | 206,000 | 218,000 | 204,000 | 211,000 | 1,734 | 10,550 |
| 2006-03-03 | 215,000 | 220,000 | 202,000 | 208,000 | 1,060 | 10,400 |
| 2006-03-02 | 229,000 | 234,000 | 216,000 | 217,000 | 1,498 | 10,850 |
| 2006-03-01 | 223,000 | 237,000 | 219,000 | 226,000 | 2,342 | 11,300 |
| 2006-02-28 | 225,000 | 229,000 | 215,000 | 229,000 | 2,424 | 11,450 |
| 2006-02-27 | 236,000 | 242,000 | 215,000 | 218,000 | 3,431 | 10,900 |
| 2006-02-24 | 221,000 | 243,000 | 210,000 | 230,000 | 6,252 | 11,500 |
| 2006-02-23 | 197,000 | 221,000 | 194,000 | 221,000 | 3,274 | 11,050 |
| 2006-02-22 | 194,000 | 204,000 | 185,000 | 191,000 | 2,507 | 9,550 |
| 2006-02-21 | 190,000 | 202,000 | 177,000 | 197,000 | 3,239 | 9,850 |
| 2006-02-20 | 181,000 | 199,000 | 173,000 | 173,000 | 1,868 | 8,650 |
| 2006-02-17 | 208,000 | 210,000 | 190,000 | 191,000 | 1,705 | 9,550 |
| 2006-02-16 | 200,000 | 226,000 | 200,000 | 210,000 | 3,525 | 10,500 |
| 2006-02-15 | 243,000 | 245,000 | 211,000 | 211,000 | 4,592 | 10,550 |
| 2006-02-14 | 190,000 | 242,000 | 163,000 | 236,000 | 6,695 | 11,800 |
| 2006-02-13 | 202,000 | 229,000 | 202,000 | 202,000 | 3,207 | 10,100 |
| 2006-02-10 | 259,000 | 260,000 | 231,000 | 242,000 | 4,374 | 12,100 |
| 2006-02-09 | 290,000 | 295,000 | 270,000 | 270,000 | 3,454 | 13,500 |
| 2006-02-08 | 310,000 | 312,000 | 270,000 | 285,000 | 9,913 | 14,250 |
| 2006-02-07 | 292,000 | 300,000 | 268,000 | 276,000 | 13,749 | 13,800 |
| 2006-02-06 | 246,000 | 260,000 | 242,000 | 260,000 | 7,620 | 13,000 |
| 2006-02-03 | 193,000 | 220,000 | 180,000 | 220,000 | 14,337 | 11,000 |
| 2006-02-02 | 154,000 | 190,000 | 152,000 | 190,000 | 10,294 | 9,500 |
| 2006-02-01 | 181,000 | 183,000 | 160,000 | 160,000 | 4,917 | 8,000 |
| 2006-01-31 | 192,000 | 195,000 | 182,000 | 183,000 | 5,415 | 9,150 |
| 2006-01-30 | 221,000 | 223,000 | 202,000 | 202,000 | 3,730 | 10,100 |
| 2006-01-27 | 240,000 | 241,000 | 220,000 | 230,000 | 5,016 | 11,500 |
| 2006-01-26 | 249,000 | 250,000 | 235,000 | 239,000 | 5,158 | 11,950 |
| 2006-01-25 | 233,000 | 265,000 | 225,000 | 233,000 | 13,910 | 11,650 |
| 2006-01-24 | 196,000 | 229,000 | 180,000 | 229,000 | 23,724 | 11,450 |
| 2006-01-23 | 199,000 | 199,000 | 199,000 | 199,000 | 156 | 9,950 |
| 2006-01-20 | 239,000 | 239,000 | 239,000 | 239,000 | 148 | 11,950 |
| 2006-01-19 | 279,000 | 285,000 | 279,000 | 279,000 | 6,804 | 13,950 |
| 2006-01-17 | 379,000 | 379,000 | 379,000 | 379,000 | 71 | 18,950 |
| 2006-01-16 | 405,000 | 438,000 | 405,000 | 429,000 | 2,468 | 21,450 |
| 2006-01-13 | 413,000 | 413,000 | 402,000 | 409,000 | 1,177 | 20,450 |
| 2006-01-12 | 418,000 | 418,000 | 407,000 | 408,000 | 988 | 20,400 |
| 2006-01-11 | 408,000 | 418,000 | 390,000 | 409,000 | 1,370 | 20,450 |
| 2006-01-10 | 420,000 | 421,000 | 401,000 | 406,000 | 1,320 | 20,300 |
| 2006-01-06 | 431,000 | 431,000 | 407,000 | 415,000 | 1,162 | 20,750 |
| 2006-01-05 | 446,000 | 449,000 | 407,000 | 427,000 | 4,246 | 21,350 |
| 2006-01-04 | 402,000 | 441,000 | 395,000 | 441,000 | 3,056 | 22,050 |
分割・併合履歴 ： [2013-12-26]1株→20株
