8462 フューチャーベンチャーキャピタル(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 | 89,000 | 89,500 | 87,000 | 89,500 | 33 | 895 |
| 2006-12-28 | 90,000 | 90,800 | 89,900 | 90,000 | 47 | 900 |
| 2006-12-27 | 90,000 | 90,400 | 88,000 | 90,400 | 34 | 904 |
| 2006-12-26 | 87,200 | 90,300 | 87,200 | 90,300 | 94 | 903 |
| 2006-12-25 | 87,300 | 90,000 | 87,300 | 89,000 | 26 | 890 |
| 2006-12-22 | 89,300 | 89,900 | 87,300 | 89,900 | 99 | 899 |
| 2006-12-21 | 89,400 | 90,000 | 88,300 | 89,300 | 57 | 893 |
| 2006-12-20 | 92,000 | 93,000 | 88,200 | 89,300 | 32 | 893 |
| 2006-12-19 | 88,000 | 92,000 | 88,000 | 90,000 | 43 | 900 |
| 2006-12-18 | 95,000 | 95,000 | 87,000 | 88,000 | 167 | 880 |
| 2006-12-15 | 88,200 | 93,400 | 88,200 | 91,500 | 136 | 915 |
| 2006-12-14 | 87,300 | 87,500 | 86,400 | 86,500 | 54 | 865 |
| 2006-12-13 | 86,100 | 89,300 | 85,900 | 89,300 | 29 | 893 |
| 2006-12-12 | 91,000 | 91,000 | 89,000 | 89,100 | 37 | 891 |
| 2006-12-11 | 92,000 | 92,200 | 90,000 | 90,100 | 102 | 901 |
| 2006-12-08 | 90,100 | 91,000 | 89,100 | 91,000 | 49 | 910 |
| 2006-12-07 | 90,000 | 94,000 | 88,000 | 91,000 | 81 | 910 |
| 2006-12-06 | 85,000 | 88,000 | 84,800 | 88,000 | 75 | 880 |
| 2006-12-05 | 83,500 | 89,000 | 83,500 | 88,000 | 84 | 880 |
| 2006-12-04 | 83,300 | 83,300 | 82,000 | 83,000 | 15 | 830 |
| 2006-12-01 | 83,100 | 84,000 | 83,000 | 84,000 | 49 | 840 |
| 2006-11-30 | 84,500 | 84,500 | 82,700 | 84,300 | 96 | 843 |
| 2006-11-29 | 84,500 | 84,500 | 82,500 | 84,400 | 12 | 844 |
| 2006-11-28 | 80,100 | 84,500 | 80,000 | 84,400 | 42 | 844 |
| 2006-11-27 | 79,400 | 84,500 | 79,400 | 82,000 | 48 | 820 |
| 2006-11-24 | 78,100 | 80,500 | 78,100 | 80,000 | 80 | 800 |
| 2006-11-22 | 81,500 | 84,900 | 81,500 | 82,500 | 8 | 825 |
| 2006-11-21 | 78,100 | 83,000 | 78,100 | 82,000 | 83 | 820 |
| 2006-11-20 | 90,000 | 90,000 | 78,500 | 79,000 | 74 | 790 |
| 2006-11-17 | 88,000 | 88,000 | 86,000 | 88,000 | 31 | 880 |
| 2006-11-16 | 88,100 | 90,000 | 83,600 | 88,000 | 45 | 880 |
| 2006-11-15 | 90,000 | 90,000 | 88,000 | 88,100 | 25 | 881 |
| 2006-11-14 | 91,000 | 91,000 | 88,000 | 90,000 | 37 | 900 |
| 2006-11-13 | 92,000 | 92,000 | 87,000 | 90,000 | 50 | 900 |
| 2006-11-10 | 92,900 | 92,900 | 91,900 | 92,900 | 23 | 929 |
| 2006-11-09 | 97,000 | 97,000 | 90,900 | 92,900 | 22 | 929 |
| 2006-11-08 | 96,900 | 97,100 | 96,000 | 97,000 | 70 | 970 |
| 2006-11-07 | 94,700 | 96,000 | 94,700 | 96,000 | 32 | 960 |
| 2006-11-06 | 93,500 | 94,800 | 93,000 | 94,700 | 27 | 947 |
| 2006-11-02 | 94,800 | 94,800 | 93,500 | 93,500 | 65 | 935 |
| 2006-11-01 | 93,000 | 94,800 | 93,000 | 94,800 | 29 | 948 |
| 2006-10-31 | 96,000 | 96,000 | 93,100 | 94,900 | 23 | 949 |
| 2006-10-30 | 97,500 | 97,500 | 93,100 | 95,200 | 18 | 952 |
| 2006-10-27 | 100,000 | 100,000 | 98,000 | 98,000 | 15 | 980 |
| 2006-10-26 | 98,500 | 100,000 | 98,500 | 100,000 | 11 | 1,000 |
| 2006-10-25 | 100,000 | 100,000 | 98,100 | 98,500 | 81 | 985 |
| 2006-10-24 | 101,000 | 103,000 | 98,100 | 100,000 | 147 | 1,000 |
| 2006-10-23 | 99,800 | 102,000 | 98,100 | 101,000 | 123 | 1,010 |
| 2006-10-20 | 100,000 | 101,000 | 98,000 | 100,000 | 253 | 1,000 |
| 2006-10-19 | 96,000 | 102,000 | 94,000 | 99,800 | 170 | 998 |
| 2006-10-18 | 90,300 | 93,000 | 88,600 | 93,000 | 72 | 930 |
| 2006-10-17 | 91,500 | 91,500 | 87,600 | 90,300 | 43 | 903 |
| 2006-10-16 | 89,000 | 91,000 | 86,500 | 90,000 | 91 | 900 |
| 2006-10-13 | 80,700 | 89,700 | 80,500 | 88,700 | 142 | 887 |
| 2006-10-12 | 78,400 | 81,600 | 78,400 | 81,000 | 84 | 810 |
| 2006-10-11 | 87,400 | 88,000 | 81,600 | 83,400 | 90 | 834 |
| 2006-10-10 | 90,000 | 93,300 | 88,000 | 91,400 | 157 | 914 |
| 2006-10-06 | 95,200 | 96,000 | 92,100 | 96,000 | 96 | 960 |
| 2006-10-05 | 96,100 | 96,500 | 95,100 | 96,000 | 54 | 960 |
| 2006-10-04 | 98,000 | 98,000 | 96,000 | 96,000 | 47 | 960 |
| 2006-10-03 | 97,900 | 97,900 | 96,100 | 97,200 | 27 | 972 |
| 2006-10-02 | 98,000 | 98,500 | 96,400 | 96,400 | 41 | 964 |
| 2006-09-29 | 97,600 | 98,900 | 95,500 | 96,000 | 76 | 960 |
| 2006-09-28 | 96,500 | 98,500 | 96,100 | 98,500 | 87 | 985 |
| 2006-09-27 | 98,000 | 98,900 | 95,500 | 96,100 | 39 | 961 |
| 2006-09-26 | 99,000 | 99,000 | 95,500 | 96,000 | 58 | 960 |
| 2006-09-25 | 96,000 | 97,000 | 96,000 | 96,000 | 33 | 960 |
| 2006-09-22 | 97,100 | 99,500 | 96,500 | 99,000 | 79 | 990 |
| 2006-09-21 | 97,300 | 100,000 | 97,300 | 99,900 | 45 | 999 |
| 2006-09-20 | 99,900 | 99,900 | 96,300 | 99,300 | 38 | 993 |
| 2006-09-19 | 96,000 | 104,000 | 95,700 | 99,000 | 51 | 990 |
| 2006-09-15 | 95,000 | 96,300 | 95,000 | 96,000 | 93 | 960 |
| 2006-09-14 | 98,100 | 98,500 | 95,600 | 96,300 | 120 | 963 |
| 2006-09-13 | 104,000 | 105,000 | 97,000 | 100,000 | 189 | 1,000 |
| 2006-09-12 | 105,000 | 105,000 | 103,000 | 103,000 | 86 | 1,030 |
| 2006-09-11 | 105,000 | 113,000 | 105,000 | 105,000 | 396 | 1,050 |
| 2006-09-08 | 106,000 | 106,000 | 104,000 | 105,000 | 207 | 1,050 |
| 2006-09-07 | 107,000 | 107,000 | 105,000 | 106,000 | 119 | 1,060 |
| 2006-09-06 | 110,000 | 110,000 | 106,000 | 108,000 | 131 | 1,080 |
| 2006-09-05 | 111,000 | 111,000 | 108,000 | 109,000 | 159 | 1,090 |
| 2006-09-04 | 109,000 | 110,000 | 108,000 | 110,000 | 132 | 1,100 |
| 2006-09-01 | 112,000 | 112,000 | 108,000 | 109,000 | 46 | 1,090 |
| 2006-08-31 | 110,000 | 113,000 | 108,000 | 112,000 | 83 | 1,120 |
| 2006-08-30 | 114,000 | 115,000 | 110,000 | 110,000 | 100 | 1,100 |
| 2006-08-29 | 112,000 | 116,000 | 108,000 | 114,000 | 356 | 1,140 |
| 2006-08-28 | 118,000 | 118,000 | 114,000 | 114,000 | 143 | 1,140 |
| 2006-08-25 | 122,000 | 123,000 | 118,000 | 119,000 | 218 | 1,190 |
| 2006-08-24 | 126,000 | 131,000 | 122,000 | 124,000 | 1,117 | 1,240 |
| 2006-08-23 | 119,000 | 120,000 | 117,000 | 118,000 | 55 | 1,180 |
| 2006-08-22 | 116,000 | 119,000 | 116,000 | 118,000 | 81 | 1,180 |
| 2006-08-21 | 120,000 | 120,000 | 116,000 | 117,000 | 68 | 1,170 |
| 2006-08-18 | 116,000 | 118,000 | 116,000 | 117,000 | 76 | 1,170 |
| 2006-08-17 | 121,000 | 121,000 | 115,000 | 116,000 | 169 | 1,160 |
| 2006-08-16 | 115,000 | 121,000 | 115,000 | 118,000 | 292 | 1,180 |
| 2006-08-15 | 113,000 | 124,000 | 113,000 | 115,000 | 621 | 1,150 |
| 2006-08-14 | 105,000 | 112,000 | 101,000 | 111,000 | 141 | 1,110 |
| 2006-08-11 | 109,000 | 109,000 | 105,000 | 106,000 | 66 | 1,060 |
| 2006-08-10 | 111,000 | 111,000 | 107,000 | 108,000 | 75 | 1,080 |
| 2006-08-09 | 110,000 | 112,000 | 108,000 | 111,000 | 59 | 1,110 |
| 2006-08-08 | 112,000 | 113,000 | 108,000 | 110,000 | 123 | 1,100 |
| 2006-08-07 | 117,000 | 118,000 | 108,000 | 113,000 | 190 | 1,130 |
| 2006-08-04 | 121,000 | 121,000 | 116,000 | 119,000 | 125 | 1,190 |
| 2006-08-03 | 122,000 | 126,000 | 116,000 | 120,000 | 419 | 1,200 |
| 2006-08-02 | 117,000 | 121,000 | 112,000 | 120,000 | 429 | 1,200 |
| 2006-08-01 | 126,000 | 136,000 | 113,000 | 116,000 | 4,016 | 1,160 |
| 2006-07-31 | 104,000 | 120,000 | 104,000 | 120,000 | 1,659 | 1,200 |
| 2006-07-28 | 101,000 | 103,000 | 96,000 | 100,000 | 139 | 1,000 |
| 2006-07-27 | 99,500 | 104,000 | 86,000 | 101,000 | 399 | 1,010 |
| 2006-07-26 | 108,000 | 109,000 | 100,000 | 101,000 | 256 | 1,010 |
| 2006-07-25 | 119,000 | 119,000 | 109,000 | 110,000 | 311 | 1,100 |
| 2006-07-24 | 118,000 | 129,000 | 110,000 | 113,000 | 969 | 1,130 |
| 2006-07-21 | 117,000 | 135,000 | 115,000 | 118,000 | 1,009 | 1,180 |
| 2006-07-20 | 124,000 | 141,000 | 124,000 | 126,000 | 1,316 | 1,260 |
| 2006-07-19 | 125,000 | 129,000 | 122,000 | 122,000 | 308 | 1,220 |
| 2006-07-18 | 137,000 | 137,000 | 125,000 | 125,000 | 397 | 1,250 |
| 2006-07-14 | 135,000 | 139,000 | 135,000 | 136,000 | 126 | 1,360 |
| 2006-07-13 | 137,000 | 144,000 | 135,000 | 139,000 | 193 | 1,390 |
| 2006-07-12 | 142,000 | 142,000 | 138,000 | 140,000 | 159 | 1,400 |
| 2006-07-11 | 148,000 | 150,000 | 143,000 | 144,000 | 76 | 1,440 |
| 2006-07-10 | 146,000 | 150,000 | 145,000 | 149,000 | 144 | 1,490 |
| 2006-07-07 | 154,000 | 157,000 | 149,000 | 152,000 | 167 | 1,520 |
| 2006-07-06 | 154,000 | 155,000 | 152,000 | 154,000 | 72 | 1,540 |
| 2006-07-05 | 158,000 | 160,000 | 156,000 | 156,000 | 104 | 1,560 |
| 2006-07-04 | 160,000 | 162,000 | 157,000 | 162,000 | 328 | 1,620 |
| 2006-07-03 | 157,000 | 160,000 | 153,000 | 157,000 | 233 | 1,570 |
| 2006-06-30 | 154,000 | 166,000 | 153,000 | 156,000 | 1,182 | 1,560 |
| 2006-06-29 | 151,000 | 152,000 | 149,000 | 152,000 | 64 | 1,520 |
| 2006-06-28 | 149,000 | 152,000 | 147,000 | 150,000 | 67 | 1,500 |
| 2006-06-27 | 152,000 | 153,000 | 149,000 | 153,000 | 83 | 1,530 |
| 2006-06-26 | 151,000 | 152,000 | 140,000 | 152,000 | 133 | 1,520 |
| 2006-06-23 | 153,000 | 153,000 | 151,000 | 152,000 | 66 | 1,520 |
| 2006-06-22 | 156,000 | 157,000 | 153,000 | 156,000 | 121 | 1,560 |
| 2006-06-21 | 154,000 | 157,000 | 147,000 | 152,000 | 165 | 1,520 |
| 2006-06-20 | 155,000 | 156,000 | 153,000 | 154,000 | 212 | 1,540 |
| 2006-06-19 | 155,000 | 161,000 | 152,000 | 157,000 | 1,591 | 1,570 |
| 2006-06-16 | 155,000 | 167,000 | 150,000 | 167,000 | 1,626 | 1,670 |
| 2006-06-15 | 146,000 | 152,000 | 141,000 | 147,000 | 312 | 1,470 |
| 2006-06-14 | 136,000 | 144,000 | 136,000 | 142,000 | 224 | 1,420 |
| 2006-06-13 | 141,000 | 144,000 | 139,000 | 141,000 | 136 | 1,410 |
| 2006-06-12 | 139,000 | 145,000 | 136,000 | 145,000 | 166 | 1,450 |
| 2006-06-09 | 146,000 | 147,000 | 134,000 | 142,000 | 437 | 1,420 |
| 2006-06-08 | 153,000 | 154,000 | 135,000 | 140,000 | 1,458 | 1,400 |
| 2006-06-07 | 150,000 | 175,000 | 150,000 | 153,000 | 3,396 | 1,530 |
| 2006-06-06 | 155,000 | 156,000 | 148,000 | 151,000 | 144 | 1,510 |
| 2006-06-05 | 150,000 | 159,000 | 146,000 | 157,000 | 266 | 1,570 |
| 2006-06-02 | 141,000 | 160,000 | 126,000 | 157,000 | 801 | 1,570 |
| 2006-06-01 | 170,000 | 170,000 | 151,000 | 156,000 | 125 | 1,560 |
| 2006-05-31 | 165,000 | 169,000 | 160,000 | 166,000 | 213 | 1,660 |
| 2006-05-30 | 172,000 | 174,000 | 168,000 | 171,000 | 121 | 1,710 |
| 2006-05-29 | 183,000 | 183,000 | 173,000 | 175,000 | 149 | 1,750 |
| 2006-05-26 | 188,000 | 188,000 | 182,000 | 183,000 | 74 | 1,830 |
| 2006-05-25 | 185,000 | 187,000 | 183,000 | 186,000 | 123 | 1,860 |
| 2006-05-24 | 183,000 | 185,000 | 180,000 | 185,000 | 173 | 1,850 |
| 2006-05-23 | 178,000 | 191,000 | 178,000 | 179,000 | 959 | 1,790 |
| 2006-05-22 | 186,000 | 190,000 | 175,000 | 175,000 | 279 | 1,750 |
| 2006-05-19 | 172,000 | 184,000 | 171,000 | 181,000 | 589 | 1,810 |
| 2006-05-18 | 165,000 | 176,000 | 165,000 | 171,000 | 279 | 1,710 |
| 2006-05-17 | 174,000 | 180,000 | 173,000 | 177,000 | 216 | 1,770 |
| 2006-05-16 | 194,000 | 194,000 | 173,000 | 173,000 | 167 | 1,730 |
| 2006-05-15 | 192,000 | 199,000 | 192,000 | 196,000 | 72 | 1,960 |
| 2006-05-12 | 198,000 | 203,000 | 193,000 | 200,000 | 246 | 2,000 |
| 2006-05-11 | 199,000 | 215,000 | 194,000 | 206,000 | 792 | 2,060 |
| 2006-05-10 | 197,000 | 200,000 | 196,000 | 199,000 | 50 | 1,990 |
| 2006-05-09 | 205,000 | 205,000 | 197,000 | 200,000 | 189 | 2,000 |
| 2006-05-08 | 200,000 | 206,000 | 195,000 | 204,000 | 326 | 2,040 |
| 2006-05-02 | 189,000 | 195,000 | 186,000 | 194,000 | 124 | 1,940 |
| 2006-05-01 | 199,000 | 199,000 | 189,000 | 191,000 | 204 | 1,910 |
| 2006-04-28 | 205,000 | 207,000 | 196,000 | 199,000 | 349 | 1,990 |
| 2006-04-27 | 208,000 | 215,000 | 200,000 | 213,000 | 1,117 | 2,130 |
| 2006-04-26 | 200,000 | 206,000 | 191,000 | 205,000 | 1,196 | 2,050 |
| 2006-04-25 | 175,000 | 189,000 | 175,000 | 189,000 | 253 | 1,890 |
| 2006-04-24 | 185,000 | 185,000 | 165,000 | 177,000 | 314 | 1,770 |
| 2006-04-21 | 185,000 | 185,000 | 180,000 | 183,000 | 455 | 1,830 |
| 2006-04-20 | 195,000 | 195,000 | 186,000 | 186,000 | 351 | 1,860 |
| 2006-04-19 | 205,000 | 208,000 | 195,000 | 198,000 | 459 | 1,980 |
| 2006-04-18 | 190,000 | 203,000 | 176,000 | 201,000 | 811 | 2,010 |
| 2006-04-17 | 210,000 | 210,000 | 187,000 | 193,000 | 921 | 1,930 |
| 2006-04-14 | 208,000 | 217,000 | 206,000 | 213,000 | 991 | 2,130 |
| 2006-04-13 | 222,000 | 222,000 | 208,000 | 210,000 | 1,508 | 2,100 |
| 2006-04-12 | 222,000 | 224,000 | 214,000 | 220,000 | 923 | 2,200 |
| 2006-04-11 | 229,000 | 229,000 | 215,000 | 223,000 | 1,209 | 2,230 |
| 2006-04-10 | 223,000 | 229,000 | 220,000 | 226,000 | 2,597 | 2,260 |
| 2006-04-07 | 217,000 | 236,000 | 213,000 | 222,000 | 15,318 | 2,220 |
| 2006-04-06 | 210,000 | 214,000 | 206,000 | 214,000 | 1,203 | 2,140 |
| 2006-04-05 | 223,000 | 233,000 | 201,000 | 211,000 | 13,182 | 2,110 |
| 2006-04-04 | 209,000 | 226,000 | 205,000 | 212,000 | 8,253 | 2,120 |
| 2006-04-03 | 198,000 | 204,000 | 194,000 | 204,000 | 1,465 | 2,040 |
| 2006-03-31 | 195,000 | 203,000 | 191,000 | 194,000 | 1,182 | 1,940 |
| 2006-03-30 | 204,000 | 222,000 | 192,000 | 195,000 | 9,271 | 1,950 |
| 2006-03-29 | 190,000 | 198,000 | 182,000 | 197,000 | 1,136 | 1,970 |
| 2006-03-28 | 192,000 | 200,000 | 176,000 | 187,000 | 3,193 | 1,870 |
| 2006-03-27 | 197,000 | 222,000 | 183,000 | 190,000 | 14,586 | 1,900 |
| 2006-03-24 | 172,000 | 195,000 | 168,000 | 194,000 | 6,237 | 1,940 |
| 2006-03-23 | 171,000 | 171,000 | 165,000 | 167,000 | 137 | 1,670 |
| 2006-03-22 | 164,000 | 170,000 | 161,000 | 170,000 | 188 | 1,700 |
| 2006-03-20 | 165,000 | 165,000 | 161,000 | 163,000 | 46 | 1,630 |
| 2006-03-17 | 161,000 | 165,000 | 158,000 | 165,000 | 110 | 1,650 |
| 2006-03-16 | 167,000 | 167,000 | 162,000 | 162,000 | 57 | 1,620 |
| 2006-03-15 | 165,000 | 168,000 | 163,000 | 167,000 | 118 | 1,670 |
| 2006-03-14 | 170,000 | 171,000 | 162,000 | 166,000 | 157 | 1,660 |
| 2006-03-13 | 164,000 | 170,000 | 163,000 | 169,000 | 248 | 1,690 |
| 2006-03-10 | 164,000 | 165,000 | 160,000 | 163,000 | 115 | 1,630 |
| 2006-03-09 | 162,000 | 168,000 | 154,000 | 163,000 | 187 | 1,630 |
| 2006-03-08 | 155,000 | 174,000 | 153,000 | 161,000 | 1,475 | 1,610 |
| 2006-03-07 | 157,000 | 158,000 | 153,000 | 154,000 | 140 | 1,540 |
| 2006-03-06 | 153,000 | 163,000 | 152,000 | 163,000 | 72 | 1,630 |
| 2006-03-03 | 154,000 | 157,000 | 150,000 | 156,000 | 106 | 1,560 |
| 2006-03-02 | 161,000 | 162,000 | 155,000 | 159,000 | 39 | 1,590 |
| 2006-03-01 | 153,000 | 160,000 | 152,000 | 160,000 | 90 | 1,600 |
| 2006-02-28 | 165,000 | 167,000 | 156,000 | 158,000 | 190 | 1,580 |
| 2006-02-27 | 181,000 | 181,000 | 162,000 | 165,000 | 416 | 1,650 |
| 2006-02-24 | 155,000 | 172,000 | 153,000 | 169,000 | 586 | 1,690 |
| 2006-02-23 | 153,000 | 160,000 | 152,000 | 158,000 | 357 | 1,580 |
| 2006-02-22 | 157,000 | 157,000 | 146,000 | 153,000 | 414 | 1,530 |
| 2006-02-21 | 135,000 | 158,000 | 135,000 | 158,000 | 980 | 1,580 |
| 2006-02-20 | 147,000 | 150,000 | 138,000 | 138,000 | 400 | 1,380 |
| 2006-02-17 | 170,000 | 171,000 | 156,000 | 161,000 | 191 | 1,610 |
| 2006-02-16 | 172,000 | 180,000 | 170,000 | 170,000 | 78 | 1,700 |
| 2006-02-15 | 177,000 | 186,000 | 171,000 | 178,000 | 159 | 1,780 |
| 2006-02-14 | 175,000 | 183,000 | 155,000 | 180,000 | 319 | 1,800 |
| 2006-02-13 | 184,000 | 197,000 | 179,000 | 185,000 | 166 | 1,850 |
| 2006-02-10 | 198,000 | 198,000 | 183,000 | 196,000 | 168 | 1,960 |
| 2006-02-09 | 205,000 | 208,000 | 193,000 | 195,000 | 189 | 1,950 |
| 2006-02-08 | 203,000 | 210,000 | 201,000 | 203,000 | 142 | 2,030 |
| 2006-02-07 | 214,000 | 214,000 | 206,000 | 211,000 | 200 | 2,110 |
| 2006-02-06 | 215,000 | 217,000 | 207,000 | 214,000 | 195 | 2,140 |
| 2006-02-03 | 215,000 | 216,000 | 210,000 | 215,000 | 221 | 2,150 |
| 2006-02-02 | 205,000 | 220,000 | 203,000 | 218,000 | 469 | 2,180 |
| 2006-02-01 | 208,000 | 209,000 | 199,000 | 204,000 | 270 | 2,040 |
| 2006-01-31 | 210,000 | 210,000 | 201,000 | 205,000 | 335 | 2,050 |
| 2006-01-30 | 225,000 | 229,000 | 212,000 | 213,000 | 778 | 2,130 |
| 2006-01-27 | 192,000 | 215,000 | 188,000 | 215,000 | 1,582 | 2,150 |
| 2006-01-26 | 185,000 | 187,000 | 181,000 | 185,000 | 290 | 1,850 |
| 2006-01-25 | 183,000 | 189,000 | 177,000 | 181,000 | 355 | 1,810 |
| 2006-01-24 | 169,000 | 180,000 | 160,000 | 180,000 | 495 | 1,800 |
| 2006-01-23 | 164,000 | 175,000 | 156,000 | 158,000 | 497 | 1,580 |
| 2006-01-20 | 191,000 | 201,000 | 169,000 | 173,000 | 1,062 | 1,730 |
| 2006-01-19 | 163,000 | 200,000 | 161,000 | 185,000 | 1,971 | 1,850 |
| 2006-01-18 | 205,000 | 205,000 | 169,000 | 178,000 | 1,232 | 1,780 |
| 2006-01-17 | 225,000 | 245,000 | 209,000 | 209,000 | 741 | 2,090 |
| 2006-01-16 | 243,000 | 252,000 | 238,000 | 249,000 | 950 | 2,490 |
| 2006-01-13 | 255,000 | 255,000 | 242,000 | 243,000 | 1,722 | 2,430 |
| 2006-01-12 | 248,000 | 255,000 | 242,000 | 255,000 | 1,045 | 2,550 |
| 2006-01-11 | 257,000 | 257,000 | 236,000 | 248,000 | 1,109 | 2,480 |
| 2006-01-10 | 248,000 | 263,000 | 234,000 | 253,000 | 4,001 | 2,530 |
| 2006-01-06 | 201,000 | 227,000 | 199,000 | 224,000 | 3,919 | 2,240 |
| 2006-01-05 | 189,000 | 198,000 | 185,000 | 198,000 | 2,646 | 1,980 |
| 2006-01-04 | 167,000 | 178,000 | 167,000 | 178,000 | 612 | 1,780 |
分割・併合履歴 ： [2013-09-26]1株→100株
