3787 (株)テクノマセマティカル 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 | 1,540,000 | 1,540,000 | 1,490,000 | 1,520,000 | 205 | 15,200 |
| 2006-12-28 | 1,540,000 | 1,550,000 | 1,460,000 | 1,550,000 | 583 | 15,500 |
| 2006-12-27 | 1,620,000 | 1,630,000 | 1,570,000 | 1,580,000 | 248 | 15,800 |
| 2006-12-26 | 1,630,000 | 1,660,000 | 1,570,000 | 1,590,000 | 890 | 15,900 |
| 2006-12-25 | 1,530,000 | 1,620,000 | 1,520,000 | 1,620,000 | 608 | 16,200 |
| 2006-12-22 | 1,580,000 | 1,600,000 | 1,520,000 | 1,550,000 | 595 | 15,500 |
| 2006-12-21 | 1,650,000 | 1,660,000 | 1,580,000 | 1,600,000 | 532 | 16,000 |
| 2006-12-20 | 1,650,000 | 1,670,000 | 1,590,000 | 1,640,000 | 755 | 16,400 |
| 2006-12-19 | 1,650,000 | 1,680,000 | 1,600,000 | 1,600,000 | 828 | 16,000 |
| 2006-12-18 | 1,660,000 | 1,690,000 | 1,600,000 | 1,670,000 | 1,407 | 16,700 |
| 2006-12-15 | 1,550,000 | 1,750,000 | 1,550,000 | 1,600,000 | 3,794 | 16,000 |
| 2006-12-14 | 1,420,000 | 1,580,000 | 1,410,000 | 1,520,000 | 4,080 | 15,200 |
| 2006-12-13 | 1,340,000 | 1,380,000 | 1,320,000 | 1,380,000 | 601 | 13,800 |
| 2006-12-12 | 1,350,000 | 1,360,000 | 1,310,000 | 1,320,000 | 553 | 13,200 |
| 2006-12-11 | 1,340,000 | 1,420,000 | 1,300,000 | 1,350,000 | 1,779 | 13,500 |
| 2006-12-08 | 1,310,000 | 1,340,000 | 1,300,000 | 1,320,000 | 616 | 13,200 |
| 2006-12-07 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 450 | 12,900 |
| 2006-12-06 | 1,300,000 | 1,350,000 | 1,290,000 | 1,320,000 | 795 | 13,200 |
| 2006-12-05 | 1,370,000 | 1,390,000 | 1,310,000 | 1,320,000 | 1,046 | 13,200 |
| 2006-12-04 | 1,280,000 | 1,390,000 | 1,270,000 | 1,380,000 | 2,407 | 13,800 |
| 2006-12-01 | 1,260,000 | 1,290,000 | 1,240,000 | 1,280,000 | 703 | 12,800 |
| 2006-11-30 | 1,270,000 | 1,280,000 | 1,230,000 | 1,260,000 | 415 | 12,600 |
| 2006-11-29 | 1,260,000 | 1,310,000 | 1,240,000 | 1,250,000 | 913 | 12,500 |
| 2006-11-28 | 1,150,000 | 1,280,000 | 1,150,000 | 1,240,000 | 1,949 | 12,400 |
| 2006-11-27 | 1,070,000 | 1,180,000 | 1,060,000 | 1,180,000 | 985 | 11,800 |
| 2006-11-24 | 1,080,000 | 1,110,000 | 1,020,000 | 1,070,000 | 823 | 10,700 |
| 2006-11-22 | 975,000 | 1,100,000 | 965,000 | 1,100,000 | 939 | 11,000 |
| 2006-11-21 | 1,120,000 | 1,140,000 | 995,000 | 995,000 | 794 | 9,950 |
| 2006-11-20 | 1,120,000 | 1,140,000 | 1,080,000 | 1,080,000 | 536 | 10,800 |
| 2006-11-17 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,000 | 325 | 11,800 |
| 2006-11-16 | 1,220,000 | 1,250,000 | 1,180,000 | 1,200,000 | 840 | 12,000 |
| 2006-11-15 | 1,230,000 | 1,290,000 | 1,220,000 | 1,230,000 | 1,730 | 12,300 |
| 2006-11-14 | 1,170,000 | 1,220,000 | 1,160,000 | 1,210,000 | 1,153 | 12,100 |
| 2006-11-13 | 1,180,000 | 1,180,000 | 1,120,000 | 1,130,000 | 467 | 11,300 |
| 2006-11-10 | 1,240,000 | 1,260,000 | 1,160,000 | 1,170,000 | 1,362 | 11,700 |
| 2006-11-09 | 1,150,000 | 1,290,000 | 1,150,000 | 1,270,000 | 3,351 | 12,700 |
| 2006-11-08 | 1,110,000 | 1,160,000 | 1,080,000 | 1,110,000 | 521 | 11,100 |
| 2006-11-07 | 1,140,000 | 1,190,000 | 1,090,000 | 1,100,000 | 876 | 11,000 |
| 2006-11-06 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 122 | 11,200 |
| 2006-11-02 | 1,110,000 | 1,120,000 | 1,080,000 | 1,110,000 | 228 | 11,100 |
| 2006-11-01 | 1,160,000 | 1,160,000 | 1,100,000 | 1,130,000 | 350 | 11,300 |
| 2006-10-31 | 1,080,000 | 1,190,000 | 1,070,000 | 1,150,000 | 1,380 | 11,500 |
| 2006-10-30 | 1,050,000 | 1,080,000 | 1,030,000 | 1,060,000 | 334 | 10,600 |
| 2006-10-27 | 1,150,000 | 1,160,000 | 1,070,000 | 1,090,000 | 587 | 10,900 |
| 2006-10-26 | 1,160,000 | 1,220,000 | 1,110,000 | 1,140,000 | 1,056 | 11,400 |
| 2006-10-25 | 1,080,000 | 1,210,000 | 1,080,000 | 1,160,000 | 3,955 | 11,600 |
| 2006-10-24 | 1,010,000 | 1,060,000 | 989,000 | 1,060,000 | 1,282 | 10,600 |
| 2006-10-23 | 948,000 | 973,000 | 941,000 | 957,000 | 513 | 9,570 |
| 2006-10-20 | 941,000 | 1,020,000 | 940,000 | 958,000 | 2,699 | 9,580 |
| 2006-10-19 | 931,000 | 931,000 | 931,000 | 931,000 | 155 | 9,310 |
| 2006-10-18 | 725,000 | 772,000 | 723,000 | 772,000 | 160 | 7,720 |
| 2006-10-17 | 738,000 | 739,000 | 725,000 | 731,000 | 121 | 7,310 |
| 2006-10-16 | 742,000 | 742,000 | 712,000 | 728,000 | 357 | 7,280 |
| 2006-10-13 | 702,000 | 737,000 | 695,000 | 736,000 | 302 | 7,360 |
| 2006-10-12 | 652,000 | 703,000 | 651,000 | 687,000 | 327 | 6,870 |
| 2006-10-11 | 700,000 | 700,000 | 670,000 | 672,000 | 455 | 6,720 |
| 2006-10-10 | 713,000 | 727,000 | 691,000 | 705,000 | 292 | 7,050 |
| 2006-10-06 | 745,000 | 746,000 | 727,000 | 733,000 | 103 | 7,330 |
| 2006-10-05 | 757,000 | 757,000 | 738,000 | 746,000 | 165 | 7,460 |
| 2006-10-04 | 786,000 | 795,000 | 729,000 | 735,000 | 360 | 7,350 |
| 2006-10-03 | 805,000 | 813,000 | 775,000 | 780,000 | 280 | 7,800 |
| 2006-10-02 | 807,000 | 825,000 | 807,000 | 809,000 | 253 | 8,090 |
| 2006-09-29 | 829,000 | 836,000 | 805,000 | 807,000 | 355 | 8,070 |
| 2006-09-28 | 819,000 | 827,000 | 803,000 | 822,000 | 448 | 8,220 |
| 2006-09-27 | 809,000 | 835,000 | 800,000 | 800,000 | 823 | 8,000 |
| 2006-09-26 | 726,000 | 794,000 | 720,000 | 794,000 | 1,768 | 7,940 |
| 2006-09-25 | 756,000 | 762,000 | 705,000 | 706,000 | 883 | 7,060 |
| 2006-09-22 | 790,000 | 809,000 | 760,000 | 770,000 | 462 | 7,700 |
| 2006-09-21 | 808,000 | 820,000 | 743,000 | 783,000 | 729 | 7,830 |
| 2006-09-20 | 801,000 | 820,000 | 772,000 | 790,000 | 664 | 7,900 |
| 2006-09-19 | 882,000 | 890,000 | 836,000 | 836,000 | 401 | 8,360 |
| 2006-09-15 | 881,000 | 908,000 | 841,000 | 902,000 | 595 | 9,020 |
| 2006-09-14 | 908,000 | 940,000 | 880,000 | 911,000 | 645 | 9,110 |
| 2006-09-13 | 1,030,000 | 1,040,000 | 888,000 | 914,000 | 2,009 | 9,140 |
| 2006-09-12 | 1,120,000 | 1,130,000 | 978,000 | 1,010,000 | 2,592 | 10,100 |
| 2006-09-11 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 707 | 11,400 |
| 2006-09-08 | 1,340,000 | 1,360,000 | 1,340,000 | 1,340,000 | 41 | 13,400 |
| 2006-09-07 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 42 | 13,500 |
| 2006-09-06 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 260 | 13,800 |
| 2006-09-05 | 1,360,000 | 1,380,000 | 1,350,000 | 1,380,000 | 128 | 13,800 |
| 2006-09-04 | 1,350,000 | 1,400,000 | 1,340,000 | 1,360,000 | 299 | 13,600 |
| 2006-09-01 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 117 | 13,300 |
| 2006-08-31 | 1,320,000 | 1,380,000 | 1,310,000 | 1,380,000 | 219 | 13,800 |
| 2006-08-30 | 1,360,000 | 1,360,000 | 1,330,000 | 1,340,000 | 66 | 13,400 |
| 2006-08-29 | 1,390,000 | 1,390,000 | 1,350,000 | 1,370,000 | 100 | 13,700 |
| 2006-08-28 | 1,410,000 | 1,410,000 | 1,360,000 | 1,360,000 | 101 | 13,600 |
| 2006-08-25 | 1,430,000 | 1,450,000 | 1,390,000 | 1,390,000 | 327 | 13,900 |
| 2006-08-24 | 1,370,000 | 1,500,000 | 1,360,000 | 1,410,000 | 1,345 | 14,100 |
| 2006-08-23 | 1,400,000 | 1,400,000 | 1,370,000 | 1,380,000 | 139 | 13,800 |
| 2006-08-22 | 1,390,000 | 1,400,000 | 1,380,000 | 1,390,000 | 111 | 13,900 |
| 2006-08-21 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 134 | 14,000 |
| 2006-08-18 | 1,390,000 | 1,410,000 | 1,390,000 | 1,400,000 | 102 | 14,000 |
| 2006-08-17 | 1,460,000 | 1,470,000 | 1,410,000 | 1,420,000 | 181 | 14,200 |
| 2006-08-16 | 1,440,000 | 1,460,000 | 1,410,000 | 1,440,000 | 362 | 14,400 |
| 2006-08-15 | 1,350,000 | 1,420,000 | 1,350,000 | 1,410,000 | 547 | 14,100 |
| 2006-08-14 | 1,320,000 | 1,350,000 | 1,280,000 | 1,330,000 | 248 | 13,300 |
| 2006-08-11 | 1,400,000 | 1,420,000 | 1,220,000 | 1,330,000 | 771 | 13,300 |
| 2006-08-10 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 248 | 14,000 |
| 2006-08-09 | 1,370,000 | 1,430,000 | 1,350,000 | 1,420,000 | 547 | 14,200 |
| 2006-08-08 | 1,350,000 | 1,380,000 | 1,340,000 | 1,370,000 | 204 | 13,700 |
| 2006-08-07 | 1,440,000 | 1,460,000 | 1,350,000 | 1,360,000 | 647 | 13,600 |
| 2006-08-04 | 1,480,000 | 1,490,000 | 1,440,000 | 1,440,000 | 177 | 14,400 |
| 2006-08-03 | 1,500,000 | 1,520,000 | 1,450,000 | 1,460,000 | 674 | 14,600 |
| 2006-08-02 | 1,350,000 | 1,550,000 | 1,350,000 | 1,510,000 | 1,659 | 15,100 |
| 2006-08-01 | 1,330,000 | 1,410,000 | 1,320,000 | 1,360,000 | 628 | 13,600 |
| 2006-07-31 | 1,340,000 | 1,350,000 | 1,320,000 | 1,320,000 | 386 | 13,200 |
| 2006-07-28 | 1,290,000 | 1,330,000 | 1,260,000 | 1,300,000 | 348 | 13,000 |
| 2006-07-27 | 1,260,000 | 1,320,000 | 1,250,000 | 1,280,000 | 269 | 12,800 |
| 2006-07-26 | 1,340,000 | 1,350,000 | 1,260,000 | 1,270,000 | 213 | 12,700 |
| 2006-07-25 | 1,420,000 | 1,420,000 | 1,320,000 | 1,320,000 | 332 | 13,200 |
| 2006-07-24 | 1,300,000 | 1,370,000 | 1,290,000 | 1,340,000 | 345 | 13,400 |
| 2006-07-21 | 1,290,000 | 1,340,000 | 1,290,000 | 1,320,000 | 382 | 13,200 |
| 2006-07-20 | 1,290,000 | 1,390,000 | 1,280,000 | 1,350,000 | 565 | 13,500 |
| 2006-07-19 | 1,310,000 | 1,330,000 | 1,180,000 | 1,210,000 | 614 | 12,100 |
| 2006-07-18 | 1,460,000 | 1,460,000 | 1,250,000 | 1,290,000 | 874 | 12,900 |
| 2006-07-14 | 1,450,000 | 1,480,000 | 1,420,000 | 1,450,000 | 281 | 14,500 |
| 2006-07-13 | 1,510,000 | 1,550,000 | 1,490,000 | 1,490,000 | 515 | 14,900 |
| 2006-07-12 | 1,560,000 | 1,570,000 | 1,520,000 | 1,540,000 | 282 | 15,400 |
| 2006-07-11 | 1,580,000 | 1,590,000 | 1,530,000 | 1,540,000 | 193 | 15,400 |
| 2006-07-10 | 1,550,000 | 1,610,000 | 1,490,000 | 1,600,000 | 604 | 16,000 |
| 2006-07-07 | 1,660,000 | 1,670,000 | 1,560,000 | 1,570,000 | 275 | 15,700 |
| 2006-07-06 | 1,640,000 | 1,670,000 | 1,630,000 | 1,640,000 | 235 | 16,400 |
| 2006-07-05 | 1,650,000 | 1,680,000 | 1,650,000 | 1,670,000 | 252 | 16,700 |
| 2006-07-04 | 1,710,000 | 1,760,000 | 1,700,000 | 1,710,000 | 590 | 17,100 |
| 2006-07-03 | 1,680,000 | 1,720,000 | 1,670,000 | 1,680,000 | 363 | 16,800 |
| 2006-06-30 | 1,780,000 | 1,780,000 | 1,660,000 | 1,670,000 | 1,516 | 16,700 |
| 2006-06-29 | 1,660,000 | 1,870,000 | 1,650,000 | 1,760,000 | 5,929 | 17,600 |
| 2006-06-28 | 1,520,000 | 1,640,000 | 1,510,000 | 1,630,000 | 883 | 16,300 |
| 2006-06-27 | 1,580,000 | 1,580,000 | 1,530,000 | 1,540,000 | 193 | 15,400 |
| 2006-06-26 | 1,550,000 | 1,590,000 | 1,520,000 | 1,560,000 | 220 | 15,600 |
| 2006-06-23 | 1,560,000 | 1,600,000 | 1,550,000 | 1,560,000 | 193 | 15,600 |
| 2006-06-22 | 1,640,000 | 1,650,000 | 1,580,000 | 1,590,000 | 581 | 15,900 |
| 2006-06-21 | 1,530,000 | 1,640,000 | 1,480,000 | 1,630,000 | 879 | 16,300 |
| 2006-06-20 | 1,560,000 | 1,560,000 | 1,480,000 | 1,500,000 | 257 | 15,000 |
| 2006-06-19 | 1,570,000 | 1,610,000 | 1,550,000 | 1,570,000 | 259 | 15,700 |
| 2006-06-16 | 1,700,000 | 1,710,000 | 1,560,000 | 1,580,000 | 884 | 15,800 |
| 2006-06-15 | 1,560,000 | 1,660,000 | 1,540,000 | 1,610,000 | 1,963 | 16,100 |
| 2006-06-14 | 1,310,000 | 1,500,000 | 1,310,000 | 1,480,000 | 1,075 | 14,800 |
| 2006-06-13 | 1,350,000 | 1,370,000 | 1,310,000 | 1,310,000 | 402 | 13,100 |
| 2006-06-12 | 1,330,000 | 1,380,000 | 1,300,000 | 1,370,000 | 594 | 13,700 |
| 2006-06-09 | 1,320,000 | 1,370,000 | 1,270,000 | 1,350,000 | 823 | 13,500 |
| 2006-06-08 | 1,280,000 | 1,310,000 | 1,260,000 | 1,280,000 | 768 | 12,800 |
| 2006-06-07 | 1,370,000 | 1,430,000 | 1,320,000 | 1,320,000 | 615 | 13,200 |
| 2006-06-06 | 1,380,000 | 1,480,000 | 1,350,000 | 1,380,000 | 1,196 | 13,800 |
| 2006-06-05 | 1,260,000 | 1,460,000 | 1,250,000 | 1,420,000 | 1,473 | 14,200 |
| 2006-06-02 | 1,320,000 | 1,330,000 | 1,120,000 | 1,300,000 | 1,108 | 13,000 |
| 2006-06-01 | 1,440,000 | 1,460,000 | 1,270,000 | 1,300,000 | 572 | 13,000 |
| 2006-05-31 | 1,410,000 | 1,470,000 | 1,390,000 | 1,390,000 | 548 | 13,900 |
| 2006-05-30 | 1,360,000 | 1,510,000 | 1,320,000 | 1,470,000 | 1,434 | 14,700 |
| 2006-05-29 | 1,520,000 | 1,520,000 | 1,420,000 | 1,420,000 | 372 | 14,200 |
| 2006-05-26 | 1,550,000 | 1,560,000 | 1,460,000 | 1,530,000 | 403 | 15,300 |
| 2006-05-25 | 1,550,000 | 1,560,000 | 1,520,000 | 1,530,000 | 208 | 15,300 |
| 2006-05-24 | 1,570,000 | 1,580,000 | 1,520,000 | 1,550,000 | 502 | 15,500 |
| 2006-05-23 | 1,550,000 | 1,610,000 | 1,480,000 | 1,510,000 | 553 | 15,100 |
| 2006-05-22 | 1,670,000 | 1,740,000 | 1,560,000 | 1,570,000 | 1,170 | 15,700 |
| 2006-05-19 | 1,680,000 | 1,720,000 | 1,590,000 | 1,600,000 | 1,021 | 16,000 |
| 2006-05-18 | 1,610,000 | 1,740,000 | 1,600,000 | 1,650,000 | 565 | 16,500 |
| 2006-05-17 | 1,610,000 | 1,700,000 | 1,530,000 | 1,700,000 | 603 | 17,000 |
| 2006-05-16 | 1,710,000 | 1,710,000 | 1,550,000 | 1,570,000 | 668 | 15,700 |
| 2006-05-15 | 1,660,000 | 1,830,000 | 1,630,000 | 1,720,000 | 2,768 | 17,200 |
| 2006-05-12 | 1,400,000 | 1,660,000 | 1,380,000 | 1,660,000 | 1,160 | 16,600 |
| 2006-05-11 | 1,580,000 | 1,580,000 | 1,450,000 | 1,460,000 | 517 | 14,600 |
| 2006-05-10 | 1,670,000 | 1,670,000 | 1,570,000 | 1,580,000 | 320 | 15,800 |
| 2006-05-09 | 1,730,000 | 1,740,000 | 1,680,000 | 1,690,000 | 128 | 16,900 |
| 2006-05-08 | 1,750,000 | 1,760,000 | 1,710,000 | 1,720,000 | 141 | 17,200 |
| 2006-05-02 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 245 | 17,100 |
| 2006-05-01 | 1,780,000 | 1,780,000 | 1,720,000 | 1,730,000 | 352 | 17,300 |
| 2006-04-28 | 1,760,000 | 1,780,000 | 1,710,000 | 1,750,000 | 336 | 17,500 |
| 2006-04-27 | 1,810,000 | 1,860,000 | 1,780,000 | 1,780,000 | 366 | 17,800 |
| 2006-04-26 | 1,850,000 | 1,880,000 | 1,730,000 | 1,810,000 | 1,847 | 18,100 |
| 2006-04-25 | 1,880,000 | 2,010,000 | 1,850,000 | 2,010,000 | 1,378 | 20,100 |
| 2006-04-24 | 1,750,000 | 1,920,000 | 1,720,000 | 1,820,000 | 916 | 18,200 |
| 2006-04-21 | 1,970,000 | 2,000,000 | 1,820,000 | 1,830,000 | 986 | 18,300 |
| 2006-04-20 | 2,050,000 | 2,080,000 | 1,990,000 | 2,010,000 | 809 | 20,100 |
| 2006-04-19 | 2,240,000 | 2,260,000 | 2,060,000 | 2,080,000 | 882 | 20,800 |
| 2006-04-18 | 2,040,000 | 2,180,000 | 1,970,000 | 2,170,000 | 906 | 21,700 |
| 2006-04-17 | 2,310,000 | 2,320,000 | 2,010,000 | 2,070,000 | 1,033 | 20,700 |
| 2006-04-14 | 2,390,000 | 2,390,000 | 2,320,000 | 2,330,000 | 277 | 23,300 |
| 2006-04-13 | 2,420,000 | 2,460,000 | 2,350,000 | 2,370,000 | 681 | 23,700 |
| 2006-04-12 | 2,300,000 | 2,470,000 | 2,270,000 | 2,410,000 | 1,930 | 24,100 |
| 2006-04-11 | 2,350,000 | 2,370,000 | 2,280,000 | 2,310,000 | 629 | 23,100 |
| 2006-04-10 | 2,410,000 | 2,440,000 | 2,360,000 | 2,370,000 | 637 | 23,700 |
| 2006-04-07 | 2,480,000 | 2,520,000 | 2,410,000 | 2,440,000 | 1,120 | 24,400 |
| 2006-04-06 | 2,420,000 | 2,480,000 | 2,390,000 | 2,470,000 | 1,064 | 24,700 |
| 2006-04-05 | 2,520,000 | 2,550,000 | 2,400,000 | 2,450,000 | 1,503 | 24,500 |
| 2006-04-04 | 2,490,000 | 2,610,000 | 2,450,000 | 2,480,000 | 3,026 | 24,800 |
| 2006-04-03 | 2,520,000 | 2,690,000 | 2,450,000 | 2,490,000 | 6,082 | 24,900 |
| 2006-03-31 | 2,240,000 | 2,620,000 | 2,210,000 | 2,520,000 | 6,694 | 25,200 |
| 2006-03-30 | 2,290,000 | 2,340,000 | 2,200,000 | 2,220,000 | 1,119 | 22,200 |
| 2006-03-29 | 2,220,000 | 2,370,000 | 2,180,000 | 2,300,000 | 2,098 | 23,000 |
| 2006-03-28 | 2,120,000 | 2,260,000 | 2,060,000 | 2,240,000 | 1,459 | 22,400 |
| 2006-03-27 | 2,310,000 | 2,360,000 | 2,120,000 | 2,120,000 | 1,222 | 21,200 |
| 2006-03-24 | 2,330,000 | 2,390,000 | 2,240,000 | 2,310,000 | 2,738 | 23,100 |
| 2006-03-23 | 2,140,000 | 2,360,000 | 2,100,000 | 2,340,000 | 4,022 | 23,400 |
| 2006-03-22 | 2,080,000 | 2,180,000 | 1,980,000 | 2,140,000 | 1,312 | 21,400 |
| 2006-03-20 | 2,140,000 | 2,200,000 | 2,050,000 | 2,060,000 | 1,628 | 20,600 |
| 2006-03-17 | 2,040,000 | 2,130,000 | 1,850,000 | 2,120,000 | 2,081 | 21,200 |
| 2006-03-16 | 2,190,000 | 2,230,000 | 1,990,000 | 2,020,000 | 2,173 | 20,200 |
| 2006-03-15 | 2,260,000 | 2,330,000 | 2,170,000 | 2,190,000 | 2,367 | 21,900 |
| 2006-03-14 | 2,310,000 | 2,380,000 | 2,150,000 | 2,180,000 | 2,938 | 21,800 |
| 2006-03-13 | 2,280,000 | 2,410,000 | 2,190,000 | 2,350,000 | 5,538 | 23,500 |
| 2006-03-10 | 2,000,000 | 2,240,000 | 1,930,000 | 2,240,000 | 3,468 | 22,400 |
| 2006-03-09 | 2,180,000 | 2,260,000 | 1,920,000 | 1,940,000 | 4,321 | 19,400 |
| 2006-03-08 | 1,930,000 | 2,150,000 | 1,910,000 | 2,140,000 | 5,678 | 21,400 |
| 2006-03-07 | 1,710,000 | 1,910,000 | 1,690,000 | 1,910,000 | 3,930 | 19,100 |
| 2006-03-06 | 1,590,000 | 1,750,000 | 1,540,000 | 1,750,000 | 1,989 | 17,500 |
| 2006-03-03 | 1,540,000 | 1,570,000 | 1,450,000 | 1,530,000 | 504 | 15,300 |
| 2006-03-02 | 1,650,000 | 1,690,000 | 1,510,000 | 1,510,000 | 766 | 15,100 |
| 2006-03-01 | 1,500,000 | 1,660,000 | 1,490,000 | 1,570,000 | 1,103 | 15,700 |
| 2006-02-28 | 1,690,000 | 1,690,000 | 1,600,000 | 1,620,000 | 642 | 16,200 |
| 2006-02-27 | 1,790,000 | 1,840,000 | 1,720,000 | 1,740,000 | 1,271 | 17,400 |
| 2006-02-24 | 1,680,000 | 1,830,000 | 1,640,000 | 1,730,000 | 1,850 | 17,300 |
| 2006-02-23 | 1,660,000 | 1,710,000 | 1,630,000 | 1,680,000 | 1,176 | 16,800 |
| 2006-02-22 | 1,490,000 | 1,640,000 | 1,490,000 | 1,600,000 | 1,851 | 16,000 |
| 2006-02-21 | 1,340,000 | 1,440,000 | 1,300,000 | 1,440,000 | 1,304 | 14,400 |
| 2006-02-20 | 1,330,000 | 1,470,000 | 1,220,000 | 1,240,000 | 1,317 | 12,400 |
| 2006-02-17 | 1,650,000 | 1,680,000 | 1,400,000 | 1,400,000 | 1,029 | 14,000 |
| 2006-02-16 | 1,690,000 | 1,800,000 | 1,650,000 | 1,670,000 | 1,067 | 16,700 |
| 2006-02-15 | 1,880,000 | 1,890,000 | 1,720,000 | 1,750,000 | 1,112 | 17,500 |
| 2006-02-14 | 1,690,000 | 1,820,000 | 1,470,000 | 1,820,000 | 1,771 | 18,200 |
| 2006-02-13 | 1,910,000 | 1,960,000 | 1,750,000 | 1,750,000 | 1,110 | 17,500 |
| 2006-02-10 | 2,110,000 | 2,130,000 | 1,890,000 | 2,050,000 | 1,224 | 20,500 |
| 2006-02-09 | 2,310,000 | 2,310,000 | 2,090,000 | 2,130,000 | 1,200 | 21,300 |
| 2006-02-08 | 2,340,000 | 2,440,000 | 2,160,000 | 2,230,000 | 2,400 | 22,300 |
| 2006-02-07 | 2,200,000 | 2,420,000 | 2,110,000 | 2,380,000 | 3,848 | 23,800 |
| 2006-02-06 | 2,080,000 | 2,160,000 | 2,010,000 | 2,160,000 | 1,102 | 21,600 |
| 2006-02-03 | 2,060,000 | 2,140,000 | 2,030,000 | 2,050,000 | 817 | 20,500 |
| 2006-02-02 | 2,230,000 | 2,260,000 | 2,070,000 | 2,100,000 | 1,488 | 21,000 |
| 2006-02-01 | 1,960,000 | 2,170,000 | 1,960,000 | 2,150,000 | 2,302 | 21,500 |
| 2006-01-31 | 1,950,000 | 2,190,000 | 1,890,000 | 2,000,000 | 2,413 | 20,000 |
| 2006-01-30 | 2,300,000 | 2,310,000 | 2,100,000 | 2,100,000 | 1,488 | 21,000 |
| 2006-01-27 | 2,440,000 | 2,450,000 | 2,180,000 | 2,360,000 | 2,047 | 23,600 |
| 2006-01-26 | 2,430,000 | 2,520,000 | 2,240,000 | 2,320,000 | 3,584 | 23,200 |
| 2006-01-25 | 2,050,000 | 2,250,000 | 2,030,000 | 2,250,000 | 4,240 | 22,500 |
| 2006-01-24 | 1,800,000 | 1,950,000 | 1,710,000 | 1,950,000 | 2,924 | 19,500 |
| 2006-01-23 | 1,770,000 | 1,850,000 | 1,650,000 | 1,650,000 | 2,527 | 16,500 |
| 2006-01-20 | 2,440,000 | 2,440,000 | 1,920,000 | 1,950,000 | 3,932 | 19,500 |
| 2006-01-19 | 2,120,000 | 2,470,000 | 2,000,000 | 2,320,000 | 6,365 | 23,200 |
| 2006-01-18 | 2,280,000 | 2,410,000 | 2,240,000 | 2,240,000 | 1,705 | 22,400 |
| 2006-01-17 | 2,910,000 | 3,260,000 | 2,640,000 | 2,640,000 | 7,176 | 26,400 |
| 2006-01-16 | 3,070,000 | 3,140,000 | 2,930,000 | 3,130,000 | 4,434 | 31,300 |
| 2006-01-13 | 2,300,000 | 2,740,000 | 2,280,000 | 2,740,000 | 5,540 | 27,400 |
| 2006-01-12 | 2,130,000 | 2,470,000 | 2,100,000 | 2,340,000 | 5,485 | 23,400 |
| 2006-01-11 | 2,130,000 | 2,230,000 | 2,060,000 | 2,090,000 | 2,425 | 20,900 |
| 2006-01-10 | 2,060,000 | 2,270,000 | 1,950,000 | 2,250,000 | 4,940 | 22,500 |
| 2006-01-06 | 1,810,000 | 1,990,000 | 1,760,000 | 1,990,000 | 2,677 | 19,900 |
| 2006-01-05 | 1,770,000 | 1,940,000 | 1,580,000 | 1,660,000 | 2,444 | 16,600 |
| 2006-01-04 | 2,190,000 | 2,200,000 | 1,850,000 | 1,860,000 | 1,722 | 18,600 |
分割・併合履歴 ： [2013-09-26]1株→100株
