1400 ルーデン・ホールディングス(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 | 60,700 | 64,500 | 58,600 | 58,700 | 232 | 5,870 |
| 2006-12-28 | 62,000 | 62,000 | 60,000 | 60,200 | 93 | 6,020 |
| 2006-12-27 | 59,100 | 64,000 | 59,000 | 60,300 | 252 | 6,030 |
| 2006-12-26 | 58,600 | 59,100 | 57,200 | 59,000 | 165 | 5,900 |
| 2006-12-25 | 66,200 | 69,300 | 61,100 | 61,100 | 433 | 6,110 |
| 2006-12-22 | 61,000 | 66,100 | 60,600 | 66,100 | 456 | 6,610 |
| 2006-12-21 | 63,600 | 63,600 | 60,500 | 61,100 | 342 | 6,110 |
| 2006-12-20 | 65,000 | 65,200 | 63,500 | 64,500 | 271 | 6,450 |
| 2006-12-19 | 67,700 | 68,300 | 66,600 | 66,600 | 233 | 6,660 |
| 2006-12-18 | 70,100 | 70,100 | 67,100 | 67,600 | 273 | 6,760 |
| 2006-12-15 | 70,000 | 70,000 | 66,300 | 68,600 | 1,204 | 6,860 |
| 2006-12-14 | 72,700 | 74,300 | 72,700 | 72,700 | 787 | 7,270 |
| 2006-12-13 | 83,000 | 83,000 | 80,600 | 82,700 | 19 | 8,270 |
| 2006-12-12 | 84,000 | 84,000 | 80,500 | 82,000 | 117 | 8,200 |
| 2006-12-11 | 85,500 | 86,000 | 83,000 | 84,000 | 131 | 8,400 |
| 2006-12-08 | 81,000 | 83,800 | 81,000 | 83,800 | 73 | 8,380 |
| 2006-12-07 | 83,000 | 83,000 | 80,600 | 82,200 | 64 | 8,220 |
| 2006-12-06 | 81,700 | 83,300 | 80,200 | 83,300 | 41 | 8,330 |
| 2006-12-05 | 85,000 | 86,000 | 83,000 | 83,700 | 197 | 8,370 |
| 2006-12-04 | 86,000 | 86,000 | 83,000 | 85,000 | 194 | 8,500 |
| 2006-12-01 | 86,500 | 86,500 | 85,000 | 86,100 | 113 | 8,610 |
| 2006-11-30 | 89,000 | 89,000 | 86,000 | 86,000 | 73 | 8,600 |
| 2006-11-29 | 87,000 | 90,500 | 86,900 | 88,000 | 127 | 8,800 |
| 2006-11-28 | 87,000 | 88,200 | 86,000 | 87,000 | 71 | 8,700 |
| 2006-11-27 | 84,000 | 88,000 | 84,000 | 86,300 | 70 | 8,630 |
| 2006-11-24 | 86,600 | 88,000 | 85,000 | 88,000 | 75 | 8,800 |
| 2006-11-22 | 84,500 | 87,900 | 84,500 | 87,600 | 135 | 8,760 |
| 2006-11-21 | 83,000 | 83,900 | 82,000 | 83,900 | 143 | 8,390 |
| 2006-11-20 | 87,000 | 87,000 | 83,100 | 84,000 | 154 | 8,400 |
| 2006-11-17 | 88,600 | 88,600 | 85,000 | 87,000 | 28 | 8,700 |
| 2006-11-16 | 88,600 | 88,600 | 88,000 | 88,600 | 48 | 8,860 |
| 2006-11-15 | 91,000 | 92,000 | 88,000 | 90,000 | 60 | 9,000 |
| 2006-11-14 | 92,000 | 92,000 | 88,000 | 90,000 | 75 | 9,000 |
| 2006-11-13 | 92,000 | 93,000 | 88,000 | 88,000 | 53 | 8,800 |
| 2006-11-10 | 87,000 | 96,000 | 87,000 | 94,000 | 172 | 9,400 |
| 2006-11-09 | 87,600 | 88,500 | 80,600 | 86,900 | 264 | 8,690 |
| 2006-11-08 | 90,100 | 90,100 | 88,500 | 89,600 | 116 | 8,960 |
| 2006-11-07 | 96,100 | 96,100 | 90,100 | 90,100 | 164 | 9,010 |
| 2006-11-06 | 97,500 | 97,500 | 93,000 | 95,100 | 97 | 9,510 |
| 2006-11-02 | 99,000 | 99,500 | 97,500 | 97,500 | 103 | 9,750 |
| 2006-11-01 | 97,500 | 99,700 | 97,000 | 99,000 | 153 | 9,900 |
| 2006-10-31 | 98,100 | 99,700 | 97,000 | 98,500 | 252 | 9,850 |
| 2006-10-30 | 101,000 | 102,000 | 97,500 | 99,800 | 436 | 9,980 |
| 2006-10-27 | 113,000 | 122,000 | 105,000 | 105,000 | 5,266 | 10,500 |
| 2006-10-26 | 97,800 | 107,000 | 96,200 | 107,000 | 1,052 | 10,700 |
| 2006-10-25 | 96,000 | 98,000 | 95,000 | 96,900 | 165 | 9,690 |
| 2006-10-24 | 102,000 | 102,000 | 98,000 | 98,000 | 201 | 9,800 |
| 2006-10-23 | 100,000 | 100,000 | 95,100 | 97,600 | 385 | 9,760 |
| 2006-10-20 | 105,000 | 112,000 | 99,400 | 100,000 | 2,305 | 10,000 |
| 2006-10-19 | 100,000 | 110,000 | 95,500 | 105,000 | 818 | 10,500 |
| 2006-10-18 | 100,000 | 103,000 | 98,800 | 100,000 | 223 | 10,000 |
| 2006-10-17 | 98,800 | 105,000 | 97,800 | 105,000 | 376 | 10,500 |
| 2006-10-16 | 88,100 | 99,800 | 87,000 | 99,800 | 341 | 9,980 |
| 2006-10-13 | 82,000 | 89,900 | 82,000 | 89,900 | 143 | 8,990 |
| 2006-10-12 | 81,500 | 81,500 | 78,800 | 81,500 | 70 | 8,150 |
| 2006-10-11 | 81,000 | 81,900 | 79,300 | 80,500 | 86 | 8,050 |
| 2006-10-10 | 82,100 | 82,100 | 78,600 | 80,700 | 175 | 8,070 |
| 2006-10-06 | 81,300 | 83,000 | 80,400 | 82,000 | 108 | 8,200 |
| 2006-10-05 | 82,500 | 85,000 | 80,500 | 85,000 | 219 | 8,500 |
| 2006-10-04 | 79,000 | 84,800 | 78,000 | 84,500 | 525 | 8,450 |
| 2006-10-03 | 85,000 | 86,000 | 81,000 | 86,000 | 437 | 8,600 |
| 2006-10-02 | 90,100 | 91,500 | 84,500 | 85,300 | 414 | 8,530 |
| 2006-09-29 | 89,300 | 99,200 | 85,200 | 92,900 | 703 | 9,290 |
| 2006-09-28 | 86,000 | 90,000 | 84,000 | 89,200 | 120 | 8,920 |
| 2006-09-27 | 91,100 | 91,100 | 82,400 | 85,800 | 266 | 8,580 |
| 2006-09-26 | 88,000 | 88,000 | 78,500 | 81,200 | 572 | 8,120 |
| 2006-09-25 | 96,000 | 96,000 | 88,000 | 88,000 | 225 | 8,800 |
| 2006-09-22 | 100,000 | 100,000 | 97,600 | 98,000 | 82 | 9,800 |
| 2006-09-21 | 103,000 | 103,000 | 99,100 | 102,000 | 140 | 10,200 |
| 2006-09-20 | 100,000 | 102,000 | 99,500 | 102,000 | 117 | 10,200 |
| 2006-09-19 | 105,000 | 108,000 | 99,500 | 101,000 | 202 | 10,100 |
| 2006-09-15 | 103,000 | 109,000 | 100,000 | 107,000 | 256 | 10,700 |
| 2006-09-14 | 109,000 | 112,000 | 100,000 | 105,000 | 590 | 10,500 |
| 2006-09-13 | 123,000 | 123,000 | 110,000 | 111,000 | 539 | 11,100 |
| 2006-09-12 | 123,000 | 124,000 | 119,000 | 122,000 | 268 | 12,200 |
| 2006-09-11 | 124,000 | 124,000 | 120,000 | 123,000 | 396 | 12,300 |
| 2006-09-08 | 120,000 | 131,000 | 118,000 | 123,000 | 1,919 | 12,300 |
| 2006-09-07 | 116,000 | 120,000 | 113,000 | 120,000 | 264 | 12,000 |
| 2006-09-06 | 120,000 | 121,000 | 116,000 | 120,000 | 244 | 12,000 |
| 2006-09-05 | 121,000 | 123,000 | 114,000 | 122,000 | 688 | 12,200 |
| 2006-09-04 | 107,000 | 128,000 | 107,000 | 123,000 | 3,208 | 12,300 |
| 2006-09-01 | 108,000 | 109,000 | 107,000 | 108,000 | 66 | 10,800 |
| 2006-08-31 | 109,000 | 115,000 | 104,000 | 108,000 | 349 | 10,800 |
| 2006-08-30 | 110,000 | 111,000 | 108,000 | 108,000 | 93 | 10,800 |
| 2006-08-29 | 113,000 | 113,000 | 105,000 | 111,000 | 254 | 11,100 |
| 2006-08-28 | 122,000 | 122,000 | 105,000 | 115,000 | 401 | 11,500 |
| 2006-08-25 | 612,000 | 622,000 | 593,000 | 612,000 | 121 | 12,240 |
| 2006-08-24 | 595,000 | 612,000 | 589,000 | 612,000 | 83 | 12,240 |
| 2006-08-23 | 580,000 | 598,000 | 572,000 | 586,000 | 80 | 11,720 |
| 2006-08-22 | 559,000 | 574,000 | 551,000 | 573,000 | 32 | 11,460 |
| 2006-08-21 | 556,000 | 565,000 | 543,000 | 555,000 | 26 | 11,100 |
| 2006-08-18 | 553,000 | 565,000 | 553,000 | 558,000 | 21 | 11,160 |
| 2006-08-17 | 577,000 | 577,000 | 557,000 | 566,000 | 27 | 11,320 |
| 2006-08-16 | 569,000 | 576,000 | 560,000 | 567,000 | 68 | 11,340 |
| 2006-08-15 | 570,000 | 570,000 | 549,000 | 552,000 | 81 | 11,040 |
| 2006-08-14 | 642,000 | 675,000 | 556,000 | 572,000 | 548 | 11,440 |
| 2006-08-11 | 625,000 | 625,000 | 625,000 | 625,000 | 23 | 12,500 |
| 2006-08-10 | 491,000 | 539,000 | 491,000 | 525,000 | 32 | 10,500 |
| 2006-08-09 | 488,000 | 490,000 | 485,000 | 489,000 | 7 | 9,780 |
| 2006-08-08 | 510,000 | 510,000 | 490,000 | 490,000 | 16 | 9,800 |
| 2006-08-07 | 517,000 | 526,000 | 505,000 | 510,000 | 19 | 10,200 |
| 2006-08-04 | 518,000 | 524,000 | 518,000 | 524,000 | 5 | 10,480 |
| 2006-08-03 | 548,000 | 548,000 | 517,000 | 517,000 | 8 | 10,340 |
| 2006-08-02 | 533,000 | 533,000 | 524,000 | 524,000 | 11 | 10,480 |
| 2006-08-01 | 538,000 | 545,000 | 530,000 | 542,000 | 9 | 10,840 |
| 2006-07-31 | 564,000 | 564,000 | 540,000 | 540,000 | 5 | 10,800 |
| 2006-07-28 | 537,000 | 537,000 | 534,000 | 534,000 | 9 | 10,680 |
| 2006-07-27 | 556,000 | 556,000 | 536,000 | 550,000 | 11 | 11,000 |
| 2006-07-26 | 561,000 | 570,000 | 540,000 | 560,000 | 15 | 11,200 |
| 2006-07-25 | 538,000 | 550,000 | 530,000 | 531,000 | 7 | 10,620 |
| 2006-07-24 | 520,000 | 520,000 | 512,000 | 520,000 | 7 | 10,400 |
| 2006-07-21 | 525,000 | 525,000 | 505,000 | 520,000 | 12 | 10,400 |
| 2006-07-20 | 520,000 | 536,000 | 520,000 | 536,000 | 9 | 10,720 |
| 2006-07-19 | 521,000 | 528,000 | 486,000 | 486,000 | 23 | 9,720 |
| 2006-07-18 | 560,000 | 560,000 | 481,000 | 511,000 | 44 | 10,220 |
| 2006-07-14 | 582,000 | 590,000 | 580,000 | 580,000 | 35 | 11,600 |
| 2006-07-13 | 600,000 | 619,000 | 580,000 | 602,000 | 30 | 12,040 |
| 2006-07-12 | 625,000 | 625,000 | 606,000 | 606,000 | 30 | 12,120 |
| 2006-07-11 | 630,000 | 630,000 | 614,000 | 615,000 | 11 | 12,300 |
| 2006-07-10 | 630,000 | 630,000 | 607,000 | 630,000 | 25 | 12,600 |
| 2006-07-07 | 632,000 | 646,000 | 632,000 | 635,000 | 21 | 12,700 |
| 2006-07-06 | 633,000 | 633,000 | 602,000 | 630,000 | 48 | 12,600 |
| 2006-07-05 | 651,000 | 665,000 | 645,000 | 654,000 | 63 | 13,080 |
| 2006-07-04 | 668,000 | 670,000 | 662,000 | 670,000 | 29 | 13,400 |
| 2006-07-03 | 690,000 | 690,000 | 666,000 | 678,000 | 42 | 13,560 |
| 2006-06-30 | 701,000 | 707,000 | 688,000 | 700,000 | 59 | 14,000 |
| 2006-06-29 | 683,000 | 700,000 | 677,000 | 700,000 | 36 | 14,000 |
| 2006-06-28 | 689,000 | 730,000 | 668,000 | 679,000 | 170 | 13,580 |
| 2006-06-27 | 655,000 | 690,000 | 655,000 | 690,000 | 110 | 13,800 |
| 2006-06-26 | 630,000 | 648,000 | 625,000 | 648,000 | 20 | 12,960 |
| 2006-06-23 | 622,000 | 650,000 | 622,000 | 640,000 | 32 | 12,800 |
| 2006-06-22 | 610,000 | 628,000 | 600,000 | 623,000 | 39 | 12,460 |
| 2006-06-21 | 610,000 | 610,000 | 589,000 | 609,000 | 15 | 12,180 |
| 2006-06-20 | 620,000 | 621,000 | 603,000 | 620,000 | 25 | 12,400 |
| 2006-06-19 | 626,000 | 629,000 | 614,000 | 629,000 | 20 | 12,580 |
| 2006-06-16 | 620,000 | 625,000 | 607,000 | 625,000 | 22 | 12,500 |
| 2006-06-15 | 615,000 | 640,000 | 600,000 | 610,000 | 23 | 12,200 |
| 2006-06-14 | 579,000 | 615,000 | 579,000 | 615,000 | 11 | 12,300 |
| 2006-06-13 | 610,000 | 615,000 | 579,000 | 579,000 | 31 | 11,580 |
| 2006-06-12 | 648,000 | 648,000 | 611,000 | 615,000 | 39 | 12,300 |
| 2006-06-09 | 586,000 | 649,000 | 586,000 | 649,000 | 37 | 12,980 |
| 2006-06-08 | 570,000 | 580,000 | 560,000 | 575,000 | 16 | 11,500 |
| 2006-06-07 | 527,000 | 636,000 | 527,000 | 590,000 | 19 | 11,800 |
| 2006-06-06 | 500,000 | 536,000 | 494,000 | 536,000 | 23 | 10,720 |
| 2006-06-05 | 498,000 | 510,000 | 487,000 | 510,000 | 27 | 10,200 |
| 2006-06-02 | 534,000 | 545,000 | 451,000 | 498,000 | 47 | 9,960 |
| 2006-06-01 | 574,000 | 574,000 | 520,000 | 535,000 | 19 | 10,700 |
| 2006-05-31 | 583,000 | 583,000 | 570,000 | 570,000 | 14 | 11,400 |
| 2006-05-30 | 590,000 | 594,000 | 585,000 | 594,000 | 12 | 11,880 |
| 2006-05-29 | 610,000 | 610,000 | 595,000 | 595,000 | 23 | 11,900 |
| 2006-05-26 | 604,000 | 620,000 | 599,000 | 599,000 | 12 | 11,980 |
| 2006-05-25 | 591,000 | 591,000 | 585,000 | 585,000 | 12 | 11,700 |
| 2006-05-24 | 582,000 | 595,000 | 570,000 | 595,000 | 24 | 11,900 |
| 2006-05-23 | 600,000 | 603,000 | 580,000 | 580,000 | 57 | 11,600 |
| 2006-05-22 | 608,000 | 650,000 | 608,000 | 620,000 | 31 | 12,400 |
| 2006-05-19 | 590,000 | 600,000 | 588,000 | 600,000 | 27 | 12,000 |
| 2006-05-18 | 602,000 | 602,000 | 580,000 | 595,000 | 41 | 11,900 |
| 2006-05-17 | 608,000 | 610,000 | 591,000 | 600,000 | 76 | 12,000 |
| 2006-05-16 | 600,000 | 629,000 | 590,000 | 605,000 | 88 | 12,100 |
| 2006-05-15 | 552,000 | 619,000 | 552,000 | 619,000 | 35 | 12,380 |
| 2006-05-12 | 600,000 | 600,000 | 580,000 | 582,000 | 6 | 11,640 |
| 2006-05-11 | 593,000 | 593,000 | 580,000 | 590,000 | 16 | 11,800 |
| 2006-05-10 | 613,000 | 613,000 | 600,000 | 603,000 | 27 | 12,060 |
| 2006-05-09 | 609,000 | 613,000 | 608,000 | 613,000 | 8 | 12,260 |
| 2006-05-08 | 624,000 | 625,000 | 609,000 | 609,000 | 24 | 12,180 |
| 2006-05-02 | 624,000 | 635,000 | 619,000 | 620,000 | 32 | 12,400 |
| 2006-05-01 | 655,000 | 655,000 | 622,000 | 644,000 | 35 | 12,880 |
| 2006-04-28 | 618,000 | 670,000 | 618,000 | 655,000 | 50 | 13,100 |
| 2006-04-27 | 645,000 | 645,000 | 610,000 | 612,000 | 64 | 12,240 |
| 2006-04-26 | 630,000 | 660,000 | 630,000 | 645,000 | 8 | 12,900 |
| 2006-04-25 | 658,000 | 670,000 | 621,000 | 650,000 | 43 | 13,000 |
| 2006-04-24 | 650,000 | 650,000 | 630,000 | 639,000 | 21 | 12,780 |
| 2006-04-21 | 675,000 | 684,000 | 650,000 | 667,000 | 63 | 13,340 |
| 2006-04-20 | 680,000 | 699,000 | 670,000 | 673,000 | 55 | 13,460 |
| 2006-04-19 | 700,000 | 700,000 | 674,000 | 680,000 | 200 | 13,600 |
| 2006-04-18 | 700,000 | 700,000 | 662,000 | 690,000 | 57 | 13,800 |
| 2006-04-17 | 705,000 | 705,000 | 645,000 | 645,000 | 43 | 12,900 |
| 2006-04-14 | 655,000 | 660,000 | 655,000 | 655,000 | 15 | 13,100 |
| 2006-04-13 | 670,000 | 679,000 | 657,000 | 659,000 | 19 | 13,180 |
| 2006-04-12 | 650,000 | 677,000 | 650,000 | 670,000 | 37 | 13,400 |
| 2006-04-11 | 668,000 | 668,000 | 650,000 | 650,000 | 41 | 13,000 |
| 2006-04-10 | 680,000 | 680,000 | 670,000 | 670,000 | 31 | 13,400 |
| 2006-04-07 | 687,000 | 690,000 | 675,000 | 683,000 | 29 | 13,660 |
| 2006-04-06 | 685,000 | 688,000 | 675,000 | 680,000 | 21 | 13,600 |
| 2006-04-05 | 714,000 | 714,000 | 695,000 | 699,000 | 15 | 13,980 |
| 2006-04-04 | 730,000 | 730,000 | 704,000 | 704,000 | 27 | 14,080 |
| 2006-04-03 | 750,000 | 750,000 | 715,000 | 726,000 | 14 | 14,520 |
| 2006-03-31 | 780,000 | 780,000 | 704,000 | 745,000 | 145 | 14,900 |
| 2006-03-30 | 730,000 | 808,000 | 730,000 | 780,000 | 133 | 15,600 |
| 2006-03-29 | 640,000 | 750,000 | 640,000 | 750,000 | 239 | 15,000 |
| 2006-03-28 | 658,000 | 658,000 | 625,000 | 650,000 | 13 | 13,000 |
| 2006-03-27 | 620,000 | 659,000 | 601,000 | 659,000 | 13 | 13,180 |
| 2006-03-24 | 617,000 | 620,000 | 615,000 | 620,000 | 8 | 12,400 |
| 2006-03-23 | 626,000 | 626,000 | 620,000 | 620,000 | 7 | 12,400 |
| 2006-03-22 | 625,000 | 625,000 | 625,000 | 625,000 | 4 | 12,500 |
| 2006-03-20 | 625,000 | 630,000 | 609,000 | 615,000 | 25 | 12,300 |
| 2006-03-17 | 620,000 | 630,000 | 620,000 | 625,000 | 5 | 12,500 |
| 2006-03-16 | 638,000 | 638,000 | 621,000 | 622,000 | 8 | 12,440 |
| 2006-03-15 | 645,000 | 645,000 | 640,000 | 640,000 | 9 | 12,800 |
| 2006-03-14 | 650,000 | 655,000 | 641,000 | 641,000 | 7 | 12,820 |
| 2006-03-13 | 670,000 | 670,000 | 670,000 | 670,000 | 2 | 13,400 |
| 2006-03-10 | 659,000 | 659,000 | 655,000 | 655,000 | 4 | 13,100 |
| 2006-03-09 | 611,000 | 644,000 | 611,000 | 639,000 | 4 | 12,780 |
| 2006-03-08 | 615,000 | 615,000 | 610,000 | 610,000 | 5 | 12,200 |
| 2006-03-07 | 642,000 | 642,000 | 620,000 | 622,000 | 5 | 12,440 |
| 2006-03-06 | 630,000 | 654,000 | 630,000 | 642,000 | 14 | 12,840 |
| 2006-03-03 | 659,000 | 669,000 | 620,000 | 620,000 | 17 | 12,400 |
| 2006-03-02 | 690,000 | 710,000 | 662,000 | 680,000 | 17 | 13,600 |
| 2006-03-01 | 679,000 | 695,000 | 657,000 | 680,000 | 20 | 13,600 |
| 2006-02-28 | 700,000 | 715,000 | 695,000 | 715,000 | 23 | 14,300 |
| 2006-02-27 | 790,000 | 790,000 | 740,000 | 759,000 | 63 | 15,180 |
| 2006-02-24 | 605,000 | 703,000 | 605,000 | 691,000 | 71 | 13,820 |
| 2006-02-23 | 565,000 | 608,000 | 555,000 | 603,000 | 49 | 12,060 |
| 2006-02-22 | 563,000 | 595,000 | 563,000 | 595,000 | 27 | 11,900 |
| 2006-02-21 | 531,000 | 600,000 | 531,000 | 593,000 | 41 | 11,860 |
| 2006-02-20 | 560,000 | 590,000 | 530,000 | 545,000 | 58 | 10,900 |
| 2006-02-17 | 715,000 | 730,000 | 615,000 | 630,000 | 41 | 12,600 |
| 2006-02-16 | 694,000 | 750,000 | 664,000 | 740,000 | 14 | 14,800 |
| 2006-02-15 | 710,000 | 754,000 | 710,000 | 754,000 | 16 | 15,080 |
| 2006-02-14 | 700,000 | 740,000 | 661,000 | 700,000 | 21 | 14,000 |
| 2006-02-13 | 801,000 | 801,000 | 720,000 | 730,000 | 31 | 14,600 |
| 2006-02-10 | 850,000 | 850,000 | 800,000 | 800,000 | 5 | 16,000 |
| 2006-02-09 | 870,000 | 870,000 | 820,000 | 821,000 | 27 | 16,420 |
| 2006-02-08 | 880,000 | 880,000 | 859,000 | 860,000 | 8 | 17,200 |
| 2006-02-07 | 830,000 | 889,000 | 820,000 | 888,000 | 32 | 17,760 |
| 2006-02-06 | 740,000 | 830,000 | 740,000 | 830,000 | 43 | 16,600 |
| 2006-02-03 | 770,000 | 770,000 | 720,000 | 730,000 | 19 | 14,600 |
| 2006-02-02 | 777,000 | 777,000 | 750,000 | 770,000 | 6 | 15,400 |
| 2006-02-01 | 780,000 | 790,000 | 780,000 | 780,000 | 13 | 15,600 |
| 2006-01-31 | 788,000 | 788,000 | 765,000 | 765,000 | 10 | 15,300 |
| 2006-01-30 | 830,000 | 830,000 | 800,000 | 801,000 | 22 | 16,020 |
| 2006-01-27 | 870,000 | 870,000 | 830,000 | 830,000 | 15 | 16,600 |
| 2006-01-26 | 800,000 | 880,000 | 800,000 | 870,000 | 27 | 17,400 |
| 2006-01-25 | 810,000 | 820,000 | 800,000 | 800,000 | 21 | 16,000 |
| 2006-01-24 | 737,000 | 810,000 | 730,000 | 810,000 | 36 | 16,200 |
| 2006-01-23 | 815,000 | 820,000 | 737,000 | 738,000 | 31 | 14,760 |
| 2006-01-20 | 851,000 | 910,000 | 835,000 | 837,000 | 56 | 16,740 |
| 2006-01-19 | 720,000 | 870,000 | 720,000 | 850,000 | 167 | 17,000 |
| 2006-01-17 | 1,020,000 | 1,030,000 | 901,000 | 920,000 | 189 | 18,400 |
| 2006-01-16 | 1,000,000 | 1,040,000 | 993,000 | 1,040,000 | 77 | 20,800 |
| 2006-01-13 | 1,020,000 | 1,040,000 | 981,000 | 990,000 | 115 | 19,800 |
| 2006-01-12 | 971,000 | 1,050,000 | 971,000 | 1,050,000 | 157 | 21,000 |
| 2006-01-11 | 927,000 | 969,000 | 926,000 | 961,000 | 96 | 19,220 |
| 2006-01-10 | 988,000 | 1,040,000 | 881,000 | 921,000 | 148 | 18,420 |
| 2006-01-06 | 1,000,000 | 1,040,000 | 976,000 | 976,000 | 162 | 19,520 |
| 2006-01-05 | 1,100,000 | 1,150,000 | 1,030,000 | 1,070,000 | 159 | 21,400 |
| 2006-01-04 | 1,160,000 | 1,230,000 | 1,100,000 | 1,150,000 | 272 | 23,000 |
分割・併合履歴 ： [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株
