9445 (株)フォーバルテレコム 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 | 64,800 | 65,400 | 64,700 | 65,000 | 105 | 650 |
| 2006-12-28 | 65,900 | 66,400 | 64,500 | 64,600 | 201 | 646 |
| 2006-12-27 | 64,900 | 66,500 | 64,900 | 65,600 | 253 | 656 |
| 2006-12-26 | 64,900 | 64,900 | 64,100 | 64,500 | 294 | 645 |
| 2006-12-25 | 66,100 | 66,100 | 64,800 | 65,000 | 476 | 650 |
| 2006-12-22 | 67,800 | 67,800 | 66,100 | 66,600 | 279 | 666 |
| 2006-12-21 | 67,800 | 68,200 | 66,800 | 67,700 | 276 | 677 |
| 2006-12-20 | 67,500 | 67,900 | 66,700 | 67,700 | 297 | 677 |
| 2006-12-19 | 68,800 | 68,800 | 67,500 | 67,800 | 486 | 678 |
| 2006-12-18 | 69,000 | 69,300 | 68,200 | 68,800 | 361 | 688 |
| 2006-12-15 | 69,100 | 69,400 | 69,000 | 69,300 | 294 | 693 |
| 2006-12-14 | 69,400 | 69,500 | 68,300 | 69,000 | 444 | 690 |
| 2006-12-13 | 69,700 | 69,800 | 69,400 | 69,500 | 360 | 695 |
| 2006-12-12 | 69,500 | 69,900 | 69,500 | 69,600 | 653 | 696 |
| 2006-12-11 | 69,500 | 70,300 | 69,300 | 69,400 | 2,262 | 694 |
| 2006-12-08 | 71,400 | 71,900 | 71,300 | 71,500 | 234 | 715 |
| 2006-12-07 | 72,000 | 72,800 | 71,200 | 71,400 | 345 | 714 |
| 2006-12-06 | 72,300 | 72,400 | 71,400 | 71,400 | 221 | 714 |
| 2006-12-05 | 73,500 | 73,700 | 72,900 | 72,900 | 224 | 729 |
| 2006-12-04 | 71,500 | 73,200 | 70,900 | 72,700 | 676 | 727 |
| 2006-12-01 | 77,500 | 79,400 | 77,000 | 77,500 | 111 | 775 |
| 2006-11-30 | 74,800 | 78,500 | 74,800 | 78,500 | 206 | 785 |
| 2006-11-29 | 73,500 | 74,500 | 73,500 | 74,100 | 33 | 741 |
| 2006-11-28 | 73,500 | 73,500 | 72,100 | 73,000 | 49 | 730 |
| 2006-11-27 | 73,400 | 73,500 | 72,300 | 73,500 | 14 | 735 |
| 2006-11-24 | 74,700 | 74,700 | 72,400 | 73,500 | 25 | 735 |
| 2006-11-22 | 71,600 | 73,000 | 71,600 | 72,800 | 68 | 728 |
| 2006-11-21 | 73,000 | 73,400 | 72,000 | 72,600 | 68 | 726 |
| 2006-11-20 | 76,900 | 76,900 | 73,200 | 74,000 | 92 | 740 |
| 2006-11-17 | 75,000 | 78,000 | 74,500 | 75,000 | 201 | 750 |
| 2006-11-16 | 75,000 | 75,000 | 73,100 | 73,800 | 34 | 738 |
| 2006-11-15 | 75,000 | 75,500 | 74,000 | 74,300 | 69 | 743 |
| 2006-11-14 | 75,000 | 75,500 | 74,000 | 74,000 | 34 | 740 |
| 2006-11-13 | 74,200 | 75,000 | 73,100 | 74,500 | 44 | 745 |
| 2006-11-10 | 75,500 | 75,500 | 74,100 | 74,200 | 24 | 742 |
| 2006-11-09 | 75,500 | 75,900 | 74,100 | 75,500 | 37 | 755 |
| 2006-11-08 | 77,100 | 77,100 | 74,200 | 74,700 | 97 | 747 |
| 2006-11-07 | 77,000 | 77,100 | 75,300 | 77,100 | 24 | 771 |
| 2006-11-06 | 77,300 | 77,300 | 75,000 | 75,100 | 38 | 751 |
| 2006-11-02 | 77,300 | 77,300 | 76,500 | 76,500 | 36 | 765 |
| 2006-11-01 | 76,500 | 77,900 | 75,900 | 76,600 | 50 | 766 |
| 2006-10-31 | 75,400 | 78,000 | 75,400 | 78,000 | 81 | 780 |
| 2006-10-30 | 76,900 | 77,000 | 75,000 | 75,400 | 123 | 754 |
| 2006-10-27 | 80,200 | 80,400 | 76,100 | 78,100 | 114 | 781 |
| 2006-10-26 | 81,300 | 81,700 | 80,500 | 81,200 | 82 | 812 |
| 2006-10-25 | 82,700 | 82,700 | 81,200 | 81,300 | 100 | 813 |
| 2006-10-24 | 84,000 | 84,000 | 82,500 | 82,800 | 93 | 828 |
| 2006-10-23 | 83,700 | 83,900 | 82,100 | 83,500 | 92 | 835 |
| 2006-10-20 | 83,900 | 85,500 | 82,000 | 83,500 | 226 | 835 |
| 2006-10-19 | 85,500 | 85,500 | 80,000 | 83,700 | 395 | 837 |
| 2006-10-18 | 81,900 | 85,400 | 79,800 | 83,500 | 504 | 835 |
| 2006-10-17 | 86,800 | 89,000 | 82,000 | 82,000 | 1,826 | 820 |
| 2006-10-12 | 69,400 | 69,900 | 65,200 | 66,800 | 1,097 | 668 |
| 2006-10-11 | 75,400 | 76,000 | 68,200 | 69,000 | 581 | 690 |
| 2006-10-10 | 76,500 | 82,800 | 75,100 | 75,300 | 635 | 753 |
| 2006-10-06 | 78,800 | 81,500 | 77,000 | 77,100 | 529 | 771 |
| 2006-10-05 | 80,500 | 81,000 | 75,100 | 78,700 | 727 | 787 |
| 2006-10-04 | 82,200 | 83,100 | 81,100 | 81,100 | 845 | 811 |
| 2006-10-03 | 93,200 | 94,200 | 90,500 | 91,100 | 52 | 911 |
| 2006-10-02 | 95,500 | 96,500 | 92,100 | 92,200 | 68 | 922 |
| 2006-09-29 | 94,000 | 98,000 | 94,000 | 95,500 | 72 | 955 |
| 2006-09-28 | 89,800 | 92,500 | 88,000 | 92,500 | 83 | 925 |
| 2006-09-27 | 94,000 | 94,000 | 87,100 | 89,800 | 158 | 898 |
| 2006-09-26 | 94,000 | 98,000 | 94,000 | 94,000 | 90 | 940 |
| 2006-09-25 | 199,000 | 200,000 | 198,000 | 198,000 | 62 | 990 |
| 2006-09-22 | 197,000 | 202,000 | 196,000 | 200,000 | 84 | 1,000 |
| 2006-09-21 | 206,000 | 207,000 | 201,000 | 204,000 | 59 | 1,020 |
| 2006-09-20 | 213,000 | 213,000 | 205,000 | 206,000 | 31 | 1,030 |
| 2006-09-19 | 206,000 | 213,000 | 205,000 | 213,000 | 73 | 1,065 |
| 2006-09-15 | 199,000 | 206,000 | 199,000 | 204,000 | 77 | 1,020 |
| 2006-09-14 | 216,000 | 216,000 | 193,000 | 193,000 | 83 | 965 |
| 2006-09-13 | 220,000 | 220,000 | 211,000 | 216,000 | 77 | 1,080 |
| 2006-09-12 | 218,000 | 220,000 | 216,000 | 216,000 | 48 | 1,080 |
| 2006-09-11 | 216,000 | 221,000 | 216,000 | 219,000 | 107 | 1,095 |
| 2006-09-08 | 222,000 | 222,000 | 213,000 | 217,000 | 236 | 1,085 |
| 2006-09-07 | 236,000 | 237,000 | 224,000 | 224,000 | 878 | 1,120 |
| 2006-09-05 | 187,000 | 194,000 | 186,000 | 194,000 | 39 | 970 |
| 2006-09-04 | 192,000 | 192,000 | 187,000 | 190,000 | 27 | 950 |
| 2006-09-01 | 194,000 | 194,000 | 185,000 | 189,000 | 12 | 945 |
| 2006-08-31 | 186,000 | 194,000 | 186,000 | 194,000 | 51 | 970 |
| 2006-08-30 | 189,000 | 189,000 | 184,000 | 184,000 | 10 | 920 |
| 2006-08-29 | 188,000 | 188,000 | 182,000 | 186,000 | 26 | 930 |
| 2006-08-28 | 190,000 | 190,000 | 180,000 | 189,000 | 66 | 945 |
| 2006-08-25 | 198,000 | 199,000 | 190,000 | 190,000 | 60 | 950 |
| 2006-08-24 | 200,000 | 200,000 | 192,000 | 195,000 | 23 | 975 |
| 2006-08-23 | 200,000 | 200,000 | 196,000 | 200,000 | 35 | 1,000 |
| 2006-08-22 | 198,000 | 200,000 | 197,000 | 200,000 | 52 | 1,000 |
| 2006-08-21 | 198,000 | 212,000 | 190,000 | 202,000 | 476 | 1,010 |
| 2006-08-18 | 188,000 | 196,000 | 188,000 | 195,000 | 106 | 975 |
| 2006-08-17 | 193,000 | 195,000 | 188,000 | 190,000 | 214 | 950 |
| 2006-08-16 | 169,000 | 195,000 | 169,000 | 190,000 | 616 | 950 |
| 2006-08-15 | 164,000 | 166,000 | 160,000 | 166,000 | 40 | 830 |
| 2006-08-14 | 161,000 | 165,000 | 160,000 | 165,000 | 32 | 825 |
| 2006-08-11 | 167,000 | 169,000 | 165,000 | 169,000 | 22 | 845 |
| 2006-08-10 | 163,000 | 165,000 | 162,000 | 165,000 | 20 | 825 |
| 2006-08-09 | 160,000 | 164,000 | 160,000 | 164,000 | 9 | 820 |
| 2006-08-08 | 163,000 | 165,000 | 161,000 | 161,000 | 20 | 805 |
| 2006-08-07 | 169,000 | 171,000 | 163,000 | 163,000 | 34 | 815 |
| 2006-08-04 | 175,000 | 177,000 | 172,000 | 175,000 | 40 | 875 |
| 2006-08-03 | 176,000 | 177,000 | 170,000 | 176,000 | 56 | 880 |
| 2006-08-02 | 160,000 | 175,000 | 159,000 | 171,000 | 67 | 855 |
| 2006-08-01 | 159,000 | 163,000 | 151,000 | 163,000 | 37 | 815 |
| 2006-07-31 | 160,000 | 160,000 | 158,000 | 159,000 | 41 | 795 |
| 2006-07-28 | 148,000 | 155,000 | 148,000 | 151,000 | 24 | 755 |
| 2006-07-27 | 150,000 | 151,000 | 146,000 | 151,000 | 70 | 755 |
| 2006-07-26 | 154,000 | 156,000 | 150,000 | 150,000 | 47 | 750 |
| 2006-07-25 | 161,000 | 161,000 | 153,000 | 154,000 | 24 | 770 |
| 2006-07-24 | 152,000 | 155,000 | 151,000 | 155,000 | 36 | 775 |
| 2006-07-21 | 152,000 | 159,000 | 152,000 | 157,000 | 63 | 785 |
| 2006-07-20 | 157,000 | 164,000 | 157,000 | 162,000 | 73 | 810 |
| 2006-07-19 | 152,000 | 158,000 | 151,000 | 151,000 | 88 | 755 |
| 2006-07-18 | 159,000 | 159,000 | 150,000 | 150,000 | 74 | 750 |
| 2006-07-14 | 170,000 | 171,000 | 165,000 | 166,000 | 54 | 830 |
| 2006-07-13 | 174,000 | 176,000 | 171,000 | 172,000 | 33 | 860 |
| 2006-07-12 | 181,000 | 182,000 | 173,000 | 179,000 | 27 | 895 |
| 2006-07-11 | 183,000 | 183,000 | 178,000 | 179,000 | 28 | 895 |
| 2006-07-10 | 181,000 | 186,000 | 180,000 | 186,000 | 44 | 930 |
| 2006-07-07 | 193,000 | 195,000 | 187,000 | 187,000 | 62 | 935 |
| 2006-07-06 | 193,000 | 193,000 | 190,000 | 190,000 | 38 | 950 |
| 2006-07-05 | 193,000 | 196,000 | 191,000 | 196,000 | 53 | 980 |
| 2006-07-04 | 200,000 | 200,000 | 196,000 | 200,000 | 102 | 1,000 |
| 2006-07-03 | 192,000 | 195,000 | 191,000 | 195,000 | 50 | 975 |
| 2006-06-30 | 193,000 | 199,000 | 191,000 | 191,000 | 162 | 955 |
| 2006-06-29 | 187,000 | 187,000 | 176,000 | 186,000 | 102 | 930 |
| 2006-06-28 | 185,000 | 188,000 | 185,000 | 188,000 | 25 | 940 |
| 2006-06-27 | 188,000 | 191,000 | 186,000 | 187,000 | 64 | 935 |
| 2006-06-26 | 190,000 | 195,000 | 190,000 | 193,000 | 34 | 965 |
| 2006-06-23 | 196,000 | 198,000 | 189,000 | 198,000 | 36 | 990 |
| 2006-06-22 | 204,000 | 204,000 | 195,000 | 198,000 | 63 | 990 |
| 2006-06-21 | 193,000 | 198,000 | 190,000 | 198,000 | 40 | 990 |
| 2006-06-20 | 198,000 | 198,000 | 191,000 | 195,000 | 71 | 975 |
| 2006-06-19 | 208,000 | 208,000 | 201,000 | 204,000 | 64 | 1,020 |
| 2006-06-16 | 212,000 | 217,000 | 202,000 | 209,000 | 335 | 1,045 |
| 2006-06-15 | 177,000 | 197,000 | 176,000 | 197,000 | 280 | 985 |
| 2006-06-14 | 156,000 | 169,000 | 156,000 | 167,000 | 61 | 835 |
| 2006-06-13 | 162,000 | 165,000 | 160,000 | 160,000 | 33 | 800 |
| 2006-06-12 | 155,000 | 165,000 | 155,000 | 164,000 | 37 | 820 |
| 2006-06-09 | 161,000 | 164,000 | 153,000 | 153,000 | 107 | 765 |
| 2006-06-08 | 165,000 | 165,000 | 151,000 | 152,000 | 58 | 760 |
| 2006-06-07 | 166,000 | 170,000 | 165,000 | 167,000 | 58 | 835 |
| 2006-06-06 | 167,000 | 170,000 | 164,000 | 166,000 | 63 | 830 |
| 2006-06-05 | 163,000 | 175,000 | 160,000 | 168,000 | 93 | 840 |
| 2006-06-02 | 167,000 | 174,000 | 145,000 | 168,000 | 249 | 840 |
| 2006-06-01 | 197,000 | 197,000 | 167,000 | 170,000 | 87 | 850 |
| 2006-05-31 | 178,000 | 197,000 | 175,000 | 187,000 | 111 | 935 |
| 2006-05-30 | 186,000 | 187,000 | 183,000 | 187,000 | 107 | 935 |
| 2006-05-29 | 199,000 | 199,000 | 186,000 | 187,000 | 72 | 935 |
| 2006-05-26 | 201,000 | 205,000 | 196,000 | 199,000 | 61 | 995 |
| 2006-05-25 | 202,000 | 202,000 | 198,000 | 200,000 | 28 | 1,000 |
| 2006-05-24 | 203,000 | 204,000 | 196,000 | 200,000 | 59 | 1,000 |
| 2006-05-23 | 198,000 | 202,000 | 197,000 | 200,000 | 47 | 1,000 |
| 2006-05-22 | 208,000 | 213,000 | 200,000 | 205,000 | 127 | 1,025 |
| 2006-05-19 | 192,000 | 200,000 | 188,000 | 200,000 | 77 | 1,000 |
| 2006-05-18 | 191,000 | 193,000 | 186,000 | 190,000 | 100 | 950 |
| 2006-05-17 | 190,000 | 202,000 | 190,000 | 194,000 | 87 | 970 |
| 2006-05-16 | 205,000 | 213,000 | 190,000 | 191,000 | 186 | 955 |
| 2006-05-15 | 204,000 | 210,000 | 196,000 | 202,000 | 195 | 1,010 |
| 2006-05-12 | 224,000 | 224,000 | 216,000 | 220,000 | 90 | 1,100 |
| 2006-05-11 | 232,000 | 233,000 | 229,000 | 229,000 | 24 | 1,145 |
| 2006-05-10 | 234,000 | 236,000 | 228,000 | 231,000 | 72 | 1,155 |
| 2006-05-09 | 238,000 | 238,000 | 234,000 | 236,000 | 57 | 1,180 |
| 2006-05-08 | 234,000 | 237,000 | 232,000 | 234,000 | 75 | 1,170 |
| 2006-05-02 | 233,000 | 234,000 | 232,000 | 234,000 | 16 | 1,170 |
| 2006-05-01 | 231,000 | 237,000 | 230,000 | 237,000 | 18 | 1,185 |
| 2006-04-28 | 230,000 | 232,000 | 229,000 | 230,000 | 56 | 1,150 |
| 2006-04-27 | 236,000 | 240,000 | 230,000 | 232,000 | 75 | 1,160 |
| 2006-04-26 | 241,000 | 241,000 | 235,000 | 235,000 | 42 | 1,175 |
| 2006-04-25 | 231,000 | 241,000 | 231,000 | 240,000 | 85 | 1,200 |
| 2006-04-24 | 246,000 | 246,000 | 230,000 | 233,000 | 118 | 1,165 |
| 2006-04-21 | 248,000 | 250,000 | 226,000 | 250,000 | 254 | 1,250 |
| 2006-04-20 | 259,000 | 259,000 | 248,000 | 248,000 | 151 | 1,240 |
| 2006-04-19 | 272,000 | 272,000 | 259,000 | 261,000 | 91 | 1,305 |
| 2006-04-18 | 256,000 | 269,000 | 256,000 | 264,000 | 140 | 1,320 |
| 2006-04-17 | 278,000 | 289,000 | 263,000 | 263,000 | 815 | 1,315 |
| 2006-04-14 | 268,000 | 294,000 | 263,000 | 277,000 | 840 | 1,385 |
| 2006-04-13 | 268,000 | 269,000 | 263,000 | 267,000 | 71 | 1,335 |
| 2006-04-12 | 269,000 | 269,000 | 260,000 | 264,000 | 157 | 1,320 |
| 2006-04-11 | 271,000 | 272,000 | 265,000 | 268,000 | 114 | 1,340 |
| 2006-04-10 | 273,000 | 274,000 | 269,000 | 271,000 | 136 | 1,355 |
| 2006-04-07 | 278,000 | 279,000 | 272,000 | 278,000 | 260 | 1,390 |
| 2006-04-06 | 282,000 | 290,000 | 270,000 | 282,000 | 1,463 | 1,410 |
| 2006-04-05 | 270,000 | 302,000 | 269,000 | 290,000 | 3,069 | 1,450 |
| 2006-04-04 | 253,000 | 262,000 | 253,000 | 262,000 | 426 | 1,310 |
| 2006-04-03 | 246,000 | 252,000 | 243,000 | 252,000 | 339 | 1,260 |
| 2006-03-31 | 239,000 | 245,000 | 239,000 | 242,000 | 74 | 1,210 |
| 2006-03-30 | 246,000 | 249,000 | 238,000 | 242,000 | 174 | 1,210 |
| 2006-03-29 | 230,000 | 243,000 | 230,000 | 243,000 | 138 | 1,215 |
| 2006-03-28 | 240,000 | 240,000 | 234,000 | 234,000 | 27 | 1,170 |
| 2006-03-27 | 239,000 | 242,000 | 236,000 | 240,000 | 87 | 1,200 |
| 2006-03-24 | 243,000 | 245,000 | 232,000 | 240,000 | 144 | 1,200 |
| 2006-03-23 | 246,000 | 248,000 | 241,000 | 241,000 | 149 | 1,205 |
| 2006-03-22 | 235,000 | 243,000 | 234,000 | 242,000 | 105 | 1,210 |
| 2006-03-20 | 237,000 | 237,000 | 232,000 | 234,000 | 73 | 1,170 |
| 2006-03-17 | 230,000 | 234,000 | 227,000 | 233,000 | 92 | 1,165 |
| 2006-03-16 | 238,000 | 238,000 | 228,000 | 231,000 | 177 | 1,155 |
| 2006-03-15 | 237,000 | 239,000 | 235,000 | 238,000 | 151 | 1,190 |
| 2006-03-14 | 242,000 | 244,000 | 236,000 | 240,000 | 256 | 1,200 |
| 2006-03-13 | 244,000 | 245,000 | 235,000 | 236,000 | 214 | 1,180 |
| 2006-03-10 | 227,000 | 235,000 | 224,000 | 231,000 | 146 | 1,155 |
| 2006-03-09 | 220,000 | 228,000 | 219,000 | 223,000 | 91 | 1,115 |
| 2006-03-08 | 222,000 | 223,000 | 215,000 | 216,000 | 169 | 1,080 |
| 2006-03-07 | 228,000 | 230,000 | 215,000 | 215,000 | 80 | 1,075 |
| 2006-03-06 | 219,000 | 231,000 | 214,000 | 231,000 | 59 | 1,155 |
| 2006-03-03 | 225,000 | 230,000 | 220,000 | 222,000 | 79 | 1,110 |
| 2006-03-02 | 236,000 | 240,000 | 225,000 | 225,000 | 75 | 1,125 |
| 2006-03-01 | 236,000 | 241,000 | 230,000 | 236,000 | 91 | 1,180 |
| 2006-02-28 | 250,000 | 253,000 | 244,000 | 248,000 | 73 | 1,240 |
| 2006-02-27 | 265,000 | 265,000 | 250,000 | 250,000 | 207 | 1,250 |
| 2006-02-24 | 246,000 | 263,000 | 246,000 | 257,000 | 188 | 1,285 |
| 2006-02-23 | 230,000 | 258,000 | 230,000 | 254,000 | 324 | 1,270 |
| 2006-02-22 | 226,000 | 234,000 | 222,000 | 228,000 | 260 | 1,140 |
| 2006-02-21 | 187,000 | 217,000 | 185,000 | 217,000 | 298 | 1,085 |
| 2006-02-20 | 190,000 | 198,000 | 182,000 | 187,000 | 291 | 935 |
| 2006-02-17 | 238,000 | 241,000 | 206,000 | 208,000 | 237 | 1,040 |
| 2006-02-16 | 248,000 | 250,000 | 231,000 | 238,000 | 152 | 1,190 |
| 2006-02-15 | 254,000 | 257,000 | 248,000 | 255,000 | 275 | 1,275 |
| 2006-02-14 | 250,000 | 250,000 | 210,000 | 242,000 | 462 | 1,210 |
| 2006-02-13 | 275,000 | 277,000 | 250,000 | 250,000 | 542 | 1,250 |
| 2006-02-10 | 310,000 | 313,000 | 286,000 | 300,000 | 222 | 1,500 |
| 2006-02-09 | 320,000 | 325,000 | 308,000 | 309,000 | 358 | 1,545 |
| 2006-02-08 | 332,000 | 339,000 | 316,000 | 335,000 | 236 | 1,675 |
| 2006-02-07 | 330,000 | 336,000 | 329,000 | 331,000 | 162 | 1,655 |
| 2006-02-06 | 323,000 | 327,000 | 320,000 | 325,000 | 88 | 1,625 |
| 2006-02-03 | 312,000 | 322,000 | 304,000 | 321,000 | 78 | 1,605 |
| 2006-02-02 | 315,000 | 320,000 | 301,000 | 312,000 | 187 | 1,560 |
| 2006-02-01 | 323,000 | 328,000 | 315,000 | 320,000 | 113 | 1,600 |
| 2006-01-31 | 345,000 | 348,000 | 325,000 | 325,000 | 179 | 1,625 |
| 2006-01-30 | 334,000 | 347,000 | 332,000 | 335,000 | 302 | 1,675 |
| 2006-01-27 | 326,000 | 328,000 | 320,000 | 322,000 | 131 | 1,610 |
| 2006-01-26 | 321,000 | 327,000 | 316,000 | 321,000 | 93 | 1,605 |
| 2006-01-25 | 325,000 | 333,000 | 315,000 | 322,000 | 114 | 1,610 |
| 2006-01-24 | 321,000 | 324,000 | 310,000 | 321,000 | 175 | 1,605 |
| 2006-01-23 | 301,000 | 315,000 | 295,000 | 297,000 | 288 | 1,485 |
| 2006-01-20 | 362,000 | 362,000 | 300,000 | 329,000 | 675 | 1,645 |
| 2006-01-19 | 280,000 | 332,000 | 277,000 | 332,000 | 888 | 1,660 |
| 2006-01-18 | 321,000 | 322,000 | 292,000 | 292,000 | 524 | 1,460 |
| 2006-01-17 | 365,000 | 376,000 | 341,000 | 342,000 | 516 | 1,710 |
| 2006-01-16 | 390,000 | 390,000 | 379,000 | 384,000 | 398 | 1,920 |
| 2006-01-13 | 390,000 | 390,000 | 363,000 | 386,000 | 598 | 1,930 |
| 2006-01-12 | 363,000 | 393,000 | 363,000 | 390,000 | 801 | 1,950 |
| 2006-01-11 | 357,000 | 360,000 | 350,000 | 357,000 | 283 | 1,785 |
| 2006-01-10 | 360,000 | 364,000 | 356,000 | 356,000 | 411 | 1,780 |
| 2006-01-06 | 367,000 | 368,000 | 351,000 | 359,000 | 553 | 1,795 |
| 2006-01-05 | 380,000 | 383,000 | 365,000 | 371,000 | 496 | 1,855 |
| 2006-01-04 | 383,000 | 387,000 | 380,000 | 383,000 | 239 | 1,915 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
