8999 グランディハウス(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 | 162,999 | 165,000 | 162,999 | 164,001 | 171 | 546.67 |
| 2006-12-28 | 164,001 | 164,001 | 161,001 | 162,000 | 207 | 540 |
| 2006-12-27 | 168,999 | 168,999 | 164,001 | 164,001 | 257 | 546.67 |
| 2006-12-26 | 161,001 | 168,000 | 161,001 | 165,999 | 685 | 553.33 |
| 2006-12-25 | 161,001 | 162,999 | 158,001 | 162,999 | 770 | 543.33 |
| 2006-12-22 | 165,000 | 165,000 | 162,000 | 162,000 | 292 | 540 |
| 2006-12-21 | 168,999 | 168,999 | 164,001 | 165,999 | 354 | 553.33 |
| 2006-12-20 | 165,000 | 168,999 | 164,001 | 168,999 | 502 | 563.33 |
| 2006-12-19 | 173,001 | 173,001 | 165,999 | 167,001 | 622 | 556.67 |
| 2006-12-18 | 174,000 | 174,000 | 171,999 | 171,999 | 470 | 573.33 |
| 2006-12-15 | 171,999 | 174,000 | 171,000 | 173,001 | 656 | 576.67 |
| 2006-12-14 | 171,999 | 171,999 | 168,999 | 171,000 | 521 | 570 |
| 2006-12-13 | 177,000 | 177,000 | 171,000 | 171,999 | 735 | 573.33 |
| 2006-12-12 | 183,999 | 185,001 | 173,001 | 177,999 | 738 | 593.33 |
| 2006-12-11 | 170,001 | 194,001 | 168,999 | 183,000 | 2,153 | 610 |
| 2006-12-08 | 168,999 | 171,000 | 168,000 | 168,999 | 120 | 563.33 |
| 2006-12-07 | 168,999 | 168,999 | 167,001 | 167,001 | 153 | 556.67 |
| 2006-12-06 | 171,000 | 171,999 | 165,999 | 170,001 | 198 | 566.67 |
| 2006-12-05 | 174,000 | 177,000 | 171,000 | 171,000 | 193 | 570 |
| 2006-12-04 | 171,999 | 173,001 | 171,000 | 173,001 | 89 | 576.67 |
| 2006-12-01 | 174,000 | 174,000 | 168,999 | 171,999 | 192 | 573.33 |
| 2006-11-30 | 171,999 | 174,000 | 171,000 | 173,001 | 132 | 576.67 |
| 2006-11-29 | 173,001 | 174,999 | 168,999 | 168,999 | 244 | 563.33 |
| 2006-11-28 | 170,001 | 174,000 | 170,001 | 173,001 | 151 | 576.67 |
| 2006-11-27 | 171,999 | 176,001 | 168,000 | 173,001 | 181 | 576.67 |
| 2006-11-24 | 171,999 | 174,999 | 161,001 | 174,999 | 107 | 583.33 |
| 2006-11-22 | 164,001 | 171,999 | 162,999 | 171,999 | 243 | 573.33 |
| 2006-11-21 | 168,000 | 173,001 | 161,001 | 162,000 | 226 | 540 |
| 2006-11-20 | 174,000 | 180,000 | 170,001 | 174,000 | 222 | 580 |
| 2006-11-17 | 192,000 | 192,000 | 180,999 | 183,000 | 144 | 610 |
| 2006-11-16 | 195,999 | 195,999 | 192,999 | 195,000 | 58 | 650 |
| 2006-11-15 | 198,999 | 198,999 | 195,000 | 195,999 | 67 | 653.33 |
| 2006-11-14 | 195,999 | 198,999 | 195,000 | 198,000 | 126 | 660 |
| 2006-11-13 | 198,000 | 200,001 | 195,999 | 197,001 | 90 | 656.67 |
| 2006-11-10 | 198,000 | 198,999 | 195,000 | 197,001 | 58 | 656.67 |
| 2006-11-09 | 197,001 | 198,000 | 195,000 | 195,999 | 81 | 653.33 |
| 2006-11-08 | 200,001 | 201,000 | 198,000 | 200,001 | 216 | 666.67 |
| 2006-11-07 | 200,001 | 201,999 | 198,000 | 198,000 | 174 | 660 |
| 2006-11-06 | 198,999 | 201,999 | 197,001 | 200,001 | 143 | 666.67 |
| 2006-11-02 | 200,001 | 201,999 | 198,000 | 198,999 | 176 | 663.33 |
| 2006-11-01 | 201,000 | 203,001 | 198,000 | 201,000 | 244 | 670 |
| 2006-10-31 | 204,000 | 206,001 | 201,000 | 204,999 | 307 | 683.33 |
| 2006-10-30 | 206,001 | 207,000 | 204,000 | 204,000 | 197 | 680 |
| 2006-10-27 | 210,000 | 210,000 | 207,000 | 207,999 | 171 | 693.33 |
| 2006-10-26 | 210,999 | 210,999 | 204,999 | 209,001 | 260 | 696.67 |
| 2006-10-25 | 212,001 | 212,001 | 207,000 | 210,000 | 337 | 700 |
| 2006-10-24 | 215,001 | 222,000 | 209,001 | 210,000 | 2,031 | 700 |
| 2006-10-23 | 204,999 | 210,000 | 204,000 | 207,000 | 1,291 | 690 |
| 2006-10-20 | 200,001 | 201,000 | 198,000 | 201,000 | 248 | 670 |
| 2006-10-19 | 201,000 | 201,999 | 198,999 | 200,001 | 226 | 666.67 |
| 2006-10-18 | 201,999 | 204,000 | 201,000 | 201,000 | 263 | 670 |
| 2006-10-17 | 203,001 | 204,000 | 198,999 | 203,001 | 348 | 676.67 |
| 2006-10-16 | 198,000 | 206,001 | 197,001 | 204,000 | 435 | 680 |
| 2006-10-13 | 195,999 | 200,001 | 192,999 | 200,001 | 260 | 666.67 |
| 2006-10-12 | 198,000 | 198,999 | 195,000 | 197,001 | 163 | 656.67 |
| 2006-10-11 | 198,000 | 201,999 | 192,999 | 195,000 | 235 | 650 |
| 2006-10-10 | 198,000 | 198,999 | 189,999 | 189,999 | 49 | 633.33 |
| 2006-10-06 | 204,999 | 206,001 | 195,000 | 201,999 | 111 | 673.33 |
| 2006-10-05 | 207,999 | 210,000 | 206,001 | 206,001 | 96 | 686.67 |
| 2006-10-04 | 213,000 | 213,000 | 207,999 | 210,000 | 195 | 700 |
| 2006-10-03 | 213,000 | 213,999 | 210,000 | 213,000 | 85 | 710 |
| 2006-10-02 | 209,001 | 215,001 | 207,000 | 213,999 | 374 | 713.33 |
| 2006-09-29 | 207,999 | 210,000 | 206,001 | 207,999 | 166 | 693.33 |
| 2006-09-28 | 206,001 | 210,000 | 204,000 | 207,999 | 166 | 693.33 |
| 2006-09-27 | 204,000 | 206,001 | 204,000 | 206,001 | 43 | 686.67 |
| 2006-09-26 | 203,001 | 207,000 | 203,001 | 204,000 | 60 | 680 |
| 2006-09-25 | 207,999 | 207,999 | 201,999 | 204,000 | 94 | 680 |
| 2006-09-22 | 203,001 | 209,001 | 203,001 | 209,001 | 110 | 696.67 |
| 2006-09-21 | 213,999 | 213,999 | 204,999 | 209,001 | 72 | 696.67 |
| 2006-09-20 | 222,000 | 222,000 | 213,000 | 216,999 | 33 | 723.33 |
| 2006-09-19 | 225,000 | 225,000 | 219,999 | 222,000 | 30 | 740 |
| 2006-09-15 | 221,001 | 227,001 | 219,999 | 225,000 | 67 | 750 |
| 2006-09-14 | 225,999 | 233,001 | 225,000 | 225,000 | 217 | 750 |
| 2006-09-13 | 222,999 | 228,000 | 219,999 | 225,000 | 175 | 750 |
| 2006-09-12 | 230,001 | 230,001 | 219,999 | 219,999 | 164 | 733.33 |
| 2006-09-11 | 231,000 | 231,999 | 225,999 | 228,999 | 230 | 763.33 |
| 2006-09-08 | 234,999 | 236,001 | 234,000 | 234,000 | 85 | 780 |
| 2006-09-07 | 240,999 | 240,999 | 236,001 | 239,001 | 58 | 796.67 |
| 2006-09-06 | 242,001 | 243,000 | 240,000 | 240,000 | 90 | 800 |
| 2006-09-05 | 243,999 | 243,999 | 240,999 | 243,999 | 36 | 813.33 |
| 2006-09-04 | 240,000 | 243,999 | 240,000 | 243,999 | 21 | 813.33 |
| 2006-09-01 | 245,001 | 245,001 | 243,000 | 243,999 | 23 | 813.33 |
| 2006-08-31 | 246,999 | 246,999 | 245,001 | 246,000 | 94 | 820 |
| 2006-08-30 | 249,000 | 249,000 | 246,999 | 246,999 | 75 | 823.33 |
| 2006-08-29 | 246,999 | 248,001 | 245,001 | 246,999 | 45 | 823.33 |
| 2006-08-28 | 249,999 | 249,999 | 246,999 | 246,999 | 79 | 823.33 |
| 2006-08-25 | 254,001 | 254,001 | 249,999 | 251,001 | 168 | 836.67 |
| 2006-08-24 | 254,001 | 254,001 | 249,999 | 249,999 | 75 | 833.33 |
| 2006-08-23 | 254,001 | 255,000 | 249,999 | 254,001 | 76 | 846.67 |
| 2006-08-22 | 254,001 | 260,001 | 254,001 | 258,000 | 87 | 860 |
| 2006-08-21 | 255,999 | 261,999 | 255,000 | 261,999 | 211 | 873.33 |
| 2006-08-18 | 252,000 | 257,001 | 252,000 | 257,001 | 236 | 856.67 |
| 2006-08-17 | 249,000 | 252,000 | 245,001 | 249,999 | 170 | 833.33 |
| 2006-08-16 | 249,999 | 249,999 | 236,001 | 249,000 | 154 | 830 |
| 2006-08-15 | 251,001 | 251,001 | 245,001 | 246,999 | 204 | 823.33 |
| 2006-08-14 | 252,999 | 252,999 | 249,000 | 251,001 | 224 | 836.67 |
| 2006-08-11 | 249,000 | 249,999 | 240,999 | 249,999 | 217 | 833.33 |
| 2006-08-10 | 254,001 | 254,001 | 248,001 | 251,001 | 133 | 836.67 |
| 2006-08-09 | 258,999 | 258,999 | 249,999 | 249,999 | 81 | 833.33 |
| 2006-08-08 | 263,001 | 264,999 | 255,000 | 255,000 | 89 | 850 |
| 2006-08-07 | 264,999 | 267,999 | 263,001 | 264,000 | 146 | 880 |
| 2006-08-04 | 252,999 | 261,000 | 252,999 | 261,000 | 128 | 870 |
| 2006-08-03 | 255,999 | 257,001 | 252,999 | 255,000 | 27 | 850 |
| 2006-08-02 | 249,999 | 255,000 | 248,001 | 252,999 | 106 | 843.33 |
| 2006-08-01 | 249,000 | 249,000 | 246,000 | 246,999 | 48 | 823.33 |
| 2006-07-31 | 246,000 | 249,000 | 243,999 | 248,001 | 91 | 826.67 |
| 2006-07-28 | 240,999 | 245,001 | 240,999 | 243,000 | 83 | 810 |
| 2006-07-27 | 240,999 | 243,999 | 240,000 | 242,001 | 24 | 806.67 |
| 2006-07-26 | 243,000 | 249,000 | 242,001 | 242,001 | 44 | 806.67 |
| 2006-07-25 | 249,999 | 249,999 | 240,999 | 242,001 | 34 | 806.67 |
| 2006-07-24 | 246,000 | 246,000 | 239,001 | 245,001 | 23 | 816.67 |
| 2006-07-21 | 245,001 | 249,000 | 237,000 | 249,000 | 24 | 830 |
| 2006-07-20 | 240,000 | 245,001 | 236,001 | 245,001 | 36 | 816.67 |
| 2006-07-19 | 237,999 | 240,000 | 234,999 | 240,000 | 122 | 800 |
| 2006-07-18 | 254,001 | 255,999 | 237,000 | 237,999 | 98 | 793.33 |
| 2006-07-14 | 263,001 | 263,001 | 258,000 | 258,000 | 92 | 860 |
| 2006-07-13 | 267,999 | 267,999 | 267,000 | 267,000 | 27 | 890 |
| 2006-07-12 | 272,001 | 272,001 | 264,999 | 272,001 | 105 | 906.67 |
| 2006-07-11 | 270,000 | 270,999 | 267,000 | 270,000 | 106 | 900 |
| 2006-07-10 | 258,000 | 266,001 | 257,001 | 266,001 | 54 | 886.67 |
| 2006-07-07 | 275,001 | 276,000 | 269,001 | 270,000 | 116 | 900 |
| 2006-07-06 | 270,000 | 282,000 | 270,000 | 278,001 | 373 | 926.67 |
| 2006-07-05 | 264,999 | 273,000 | 264,999 | 273,000 | 188 | 910 |
| 2006-07-04 | 261,000 | 264,999 | 258,000 | 264,999 | 135 | 883.33 |
| 2006-07-03 | 258,000 | 261,000 | 258,000 | 261,000 | 40 | 870 |
| 2006-06-30 | 258,999 | 260,001 | 254,001 | 254,001 | 94 | 846.67 |
| 2006-06-29 | 254,001 | 255,999 | 249,999 | 255,999 | 114 | 853.33 |
| 2006-06-28 | 255,000 | 255,000 | 252,000 | 252,999 | 93 | 843.33 |
| 2006-06-27 | 249,999 | 252,000 | 249,999 | 251,001 | 50 | 836.67 |
| 2006-06-26 | 246,000 | 252,000 | 245,001 | 249,999 | 111 | 833.33 |
| 2006-06-23 | 242,001 | 249,999 | 242,001 | 249,999 | 185 | 833.33 |
| 2006-06-22 | 258,000 | 258,999 | 252,000 | 252,000 | 137 | 840 |
| 2006-06-21 | 251,001 | 257,001 | 251,001 | 255,999 | 203 | 853.33 |
| 2006-06-20 | 243,000 | 249,999 | 242,001 | 249,999 | 64 | 833.33 |
| 2006-06-19 | 243,999 | 245,001 | 240,999 | 240,999 | 114 | 803.33 |
| 2006-06-16 | 243,000 | 246,000 | 239,001 | 240,000 | 160 | 800 |
| 2006-06-15 | 239,001 | 240,999 | 234,999 | 236,001 | 129 | 786.67 |
| 2006-06-14 | 228,000 | 233,001 | 222,000 | 231,000 | 75 | 770 |
| 2006-06-13 | 231,000 | 231,000 | 230,001 | 230,001 | 49 | 766.67 |
| 2006-06-12 | 231,999 | 231,999 | 228,000 | 231,999 | 104 | 773.33 |
| 2006-06-09 | 234,000 | 234,000 | 225,999 | 233,001 | 79 | 776.67 |
| 2006-06-08 | 231,000 | 234,999 | 225,999 | 230,001 | 139 | 766.67 |
| 2006-06-07 | 239,001 | 240,000 | 234,999 | 236,001 | 47 | 786.67 |
| 2006-06-06 | 243,999 | 245,001 | 234,999 | 237,000 | 91 | 790 |
| 2006-06-05 | 243,999 | 249,000 | 243,999 | 246,000 | 24 | 820 |
| 2006-06-02 | 246,000 | 246,999 | 233,001 | 246,999 | 334 | 823.33 |
| 2006-06-01 | 249,999 | 251,001 | 246,000 | 246,999 | 83 | 823.33 |
| 2006-05-31 | 246,999 | 254,001 | 240,000 | 246,999 | 142 | 823.33 |
| 2006-05-30 | 255,999 | 258,000 | 252,000 | 255,000 | 113 | 850 |
| 2006-05-29 | 257,001 | 261,999 | 257,001 | 260,001 | 102 | 866.67 |
| 2006-05-26 | 260,001 | 260,001 | 258,000 | 260,001 | 175 | 866.67 |
| 2006-05-25 | 261,000 | 261,999 | 252,000 | 252,000 | 80 | 840 |
| 2006-05-24 | 258,999 | 266,001 | 258,999 | 264,000 | 127 | 880 |
| 2006-05-23 | 264,999 | 264,999 | 260,001 | 263,001 | 74 | 876.67 |
| 2006-05-22 | 264,999 | 270,000 | 264,000 | 267,999 | 90 | 893.33 |
| 2006-05-19 | 252,999 | 270,000 | 251,001 | 266,001 | 185 | 886.67 |
| 2006-05-18 | 260,001 | 260,001 | 249,999 | 252,000 | 268 | 840 |
| 2006-05-17 | 264,999 | 270,000 | 257,001 | 267,000 | 228 | 890 |
| 2006-05-16 | 284,001 | 284,001 | 266,001 | 267,999 | 235 | 893.33 |
| 2006-05-15 | 282,000 | 285,000 | 281,001 | 281,001 | 59 | 936.67 |
| 2006-05-12 | 276,999 | 284,001 | 275,001 | 284,001 | 170 | 946.67 |
| 2006-05-11 | 284,001 | 284,001 | 279,999 | 279,999 | 56 | 933.33 |
| 2006-05-10 | 290,001 | 290,001 | 282,999 | 284,001 | 45 | 946.67 |
| 2006-05-09 | 293,001 | 293,001 | 285,999 | 290,001 | 97 | 966.67 |
| 2006-05-08 | 282,000 | 294,000 | 281,001 | 294,000 | 129 | 980 |
| 2006-05-02 | 281,001 | 281,001 | 275,001 | 278,001 | 94 | 926.67 |
| 2006-05-01 | 279,999 | 281,001 | 278,001 | 279,999 | 87 | 933.33 |
| 2006-04-28 | 279,000 | 279,000 | 275,001 | 278,001 | 93 | 926.67 |
| 2006-04-27 | 279,000 | 281,001 | 276,000 | 279,000 | 31 | 930 |
| 2006-04-26 | 279,999 | 282,000 | 279,000 | 279,999 | 74 | 933.33 |
| 2006-04-25 | 273,000 | 282,999 | 273,000 | 282,000 | 76 | 940 |
| 2006-04-24 | 266,001 | 279,000 | 266,001 | 273,000 | 186 | 910 |
| 2006-04-21 | 288,999 | 288,999 | 278,001 | 282,000 | 143 | 940 |
| 2006-04-20 | 294,000 | 294,999 | 288,000 | 288,999 | 116 | 963.33 |
| 2006-04-19 | 296,001 | 296,001 | 288,000 | 294,999 | 144 | 983.33 |
| 2006-04-18 | 282,999 | 294,999 | 282,000 | 294,999 | 56 | 983.33 |
| 2006-04-17 | 297,999 | 297,999 | 291,999 | 294,999 | 231 | 983.33 |
| 2006-04-14 | 300,999 | 303,999 | 300,000 | 303,000 | 123 | 1,010 |
| 2006-04-13 | 309,000 | 309,000 | 303,000 | 305,001 | 293 | 1,016.67 |
| 2006-04-12 | 302,001 | 305,001 | 299,001 | 303,999 | 181 | 1,013.33 |
| 2006-04-11 | 311,001 | 311,001 | 303,000 | 306,000 | 276 | 1,020 |
| 2006-04-10 | 308,001 | 315,000 | 306,000 | 315,000 | 174 | 1,050 |
| 2006-04-07 | 314,001 | 324,999 | 305,001 | 312,999 | 526 | 1,043.33 |
| 2006-04-06 | 297,000 | 312,000 | 296,001 | 312,000 | 653 | 1,040 |
| 2006-04-05 | 300,000 | 314,001 | 294,999 | 294,999 | 1,201 | 983.33 |
| 2006-04-04 | 296,001 | 300,000 | 296,001 | 297,999 | 531 | 993.33 |
| 2006-04-03 | 296,001 | 299,001 | 293,001 | 294,999 | 500 | 983.33 |
| 2006-03-31 | 290,001 | 294,000 | 285,999 | 291,999 | 268 | 973.33 |
| 2006-03-30 | 285,000 | 291,999 | 279,999 | 288,000 | 576 | 960 |
| 2006-03-29 | 270,999 | 302,001 | 267,999 | 285,000 | 1,776 | 950 |
| 2006-03-28 | 270,000 | 278,001 | 261,000 | 270,999 | 1,143 | 903.33 |
| 2006-03-27 | 864,999 | 867,996 | 839,997 | 839,997 | 240 | 933.33 |
| 2006-03-24 | 880,002 | 880,002 | 864,000 | 874,998 | 145 | 972.22 |
| 2006-03-23 | 896,994 | 896,994 | 880,002 | 880,002 | 65 | 977.78 |
| 2006-03-22 | 891,999 | 900,000 | 886,995 | 900,000 | 177 | 1,000 |
| 2006-03-20 | 864,999 | 893,997 | 863,001 | 890,001 | 202 | 988.89 |
| 2006-03-17 | 866,997 | 882,000 | 849,996 | 880,002 | 89 | 977.78 |
| 2006-03-16 | 890,001 | 890,001 | 853,002 | 866,997 | 97 | 963.33 |
| 2006-03-15 | 887,994 | 891,000 | 876,996 | 890,001 | 142 | 988.89 |
| 2006-03-14 | 893,997 | 893,997 | 874,998 | 883,998 | 115 | 982.22 |
| 2006-03-13 | 891,000 | 896,994 | 873,000 | 896,994 | 238 | 996.66 |
| 2006-03-10 | 849,996 | 898,002 | 849,996 | 882,999 | 333 | 981.11 |
| 2006-03-09 | 830,997 | 846,999 | 830,997 | 846,000 | 67 | 940 |
| 2006-03-08 | 845,001 | 845,001 | 827,001 | 833,994 | 25 | 926.66 |
| 2006-03-07 | 838,998 | 844,002 | 835,002 | 840,996 | 37 | 934.44 |
| 2006-03-06 | 827,001 | 846,999 | 810,999 | 846,999 | 50 | 941.11 |
| 2006-03-03 | 839,997 | 845,001 | 819,999 | 836,001 | 83 | 928.89 |
| 2006-03-02 | 863,001 | 864,000 | 835,002 | 839,997 | 99 | 933.33 |
| 2006-03-01 | 844,002 | 868,995 | 822,996 | 864,000 | 101 | 960 |
| 2006-02-28 | 895,995 | 895,995 | 859,995 | 864,000 | 234 | 960 |
| 2006-02-27 | 890,001 | 909,999 | 869,994 | 886,995 | 343 | 985.55 |
| 2006-02-24 | 862,002 | 887,994 | 847,998 | 869,994 | 554 | 966.66 |
| 2006-02-23 | 850,995 | 880,002 | 848,997 | 855,999 | 359 | 951.11 |
| 2006-02-22 | 877,995 | 892,998 | 846,000 | 849,996 | 148 | 944.44 |
| 2006-02-21 | 819,999 | 889,002 | 819,999 | 887,994 | 283 | 986.66 |
| 2006-02-20 | 811,998 | 829,998 | 779,994 | 794,997 | 282 | 883.33 |
| 2006-02-17 | 855,000 | 880,002 | 840,996 | 851,994 | 297 | 946.66 |
| 2006-02-16 | 869,994 | 907,002 | 840,996 | 857,997 | 200 | 953.33 |
| 2006-02-15 | 912,996 | 912,996 | 855,000 | 881,001 | 274 | 978.89 |
| 2006-02-14 | 868,995 | 900,000 | 778,995 | 893,997 | 565 | 993.33 |
| 2006-02-13 | 938,997 | 943,002 | 878,994 | 878,994 | 487 | 976.66 |
| 2006-02-10 | 999,999 | 999,999 | 922,995 | 979,002 | 616 | 1,087.78 |
| 2006-02-09 | 1,030,000 | 1,040,000 | 994,995 | 997,002 | 592 | 1,107.78 |
| 2006-02-08 | 1,049,990 | 1,070,000 | 992,997 | 999,999 | 897 | 1,111.11 |
| 2006-02-07 | 1,070,000 | 1,100,000 | 1,030,000 | 1,070,000 | 1,248 | 1,188.89 |
| 2006-02-06 | 1,100,000 | 1,220,000 | 1,049,990 | 1,070,000 | 6,068 | 1,188.89 |
| 2006-02-03 | 999,000 | 1,090,000 | 986,994 | 1,040,000 | 2,076 | 1,155.55 |
| 2006-02-02 | 943,002 | 998,001 | 936,999 | 997,002 | 371 | 1,107.78 |
| 2006-02-01 | 949,995 | 959,994 | 927,999 | 936,000 | 223 | 1,040 |
| 2006-01-31 | 952,002 | 970,002 | 919,998 | 959,994 | 227 | 1,066.66 |
| 2006-01-30 | 994,995 | 1,010,000 | 943,002 | 950,994 | 486 | 1,056.66 |
| 2006-01-27 | 990,999 | 1,010,000 | 972,000 | 989,001 | 690 | 1,098.89 |
| 2006-01-26 | 941,994 | 959,994 | 931,995 | 950,994 | 380 | 1,056.66 |
| 2006-01-25 | 916,002 | 952,002 | 871,002 | 911,997 | 645 | 1,013.33 |
| 2006-01-24 | 850,995 | 895,995 | 835,002 | 895,995 | 505 | 995.55 |
| 2006-01-23 | 835,002 | 857,997 | 794,997 | 795,996 | 785 | 884.44 |
| 2006-01-20 | 981,999 | 999,999 | 859,995 | 894,996 | 720 | 994.44 |
| 2006-01-19 | 841,995 | 952,002 | 841,995 | 952,002 | 856 | 1,057.78 |
| 2006-01-18 | 932,994 | 952,002 | 851,994 | 851,994 | 1,190 | 946.66 |
| 2006-01-17 | 990,000 | 1,180,000 | 900,000 | 952,002 | 3,154 | 1,057.78 |
| 2006-01-16 | 994,995 | 1,080,000 | 975,996 | 1,049,990 | 2,596 | 1,166.66 |
| 2006-01-13 | 1,030,000 | 1,080,000 | 965,997 | 972,000 | 1,775 | 1,080 |
| 2006-01-12 | 984,996 | 1,070,000 | 955,998 | 1,049,990 | 2,790 | 1,166.66 |
| 2006-01-11 | 866,997 | 964,998 | 866,997 | 964,998 | 715 | 1,072.22 |
| 2006-01-10 | 864,000 | 880,002 | 855,999 | 864,999 | 337 | 961.11 |
| 2006-01-06 | 837,000 | 876,996 | 837,000 | 855,000 | 354 | 950 |
| 2006-01-05 | 874,998 | 885,996 | 829,998 | 845,001 | 589 | 938.89 |
| 2006-01-04 | 934,002 | 947,997 | 878,994 | 882,999 | 698 | 981.11 |
分割・併合履歴 ： [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株
