2321 (株)ソフトフロントホールディングス 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 | 103,000 | 105,000 | 102,000 | 105,000 | 432 | 1,050 |
| 2006-12-28 | 108,000 | 108,000 | 103,000 | 103,000 | 631 | 1,030 |
| 2006-12-27 | 111,000 | 111,000 | 107,000 | 108,000 | 302 | 1,080 |
| 2006-12-26 | 107,000 | 110,000 | 107,000 | 110,000 | 551 | 1,100 |
| 2006-12-25 | 111,000 | 111,000 | 107,000 | 108,000 | 1,002 | 1,080 |
| 2006-12-22 | 112,000 | 114,000 | 111,000 | 113,000 | 481 | 1,130 |
| 2006-12-21 | 114,000 | 114,000 | 111,000 | 113,000 | 571 | 1,130 |
| 2006-12-20 | 111,000 | 114,000 | 109,000 | 113,000 | 1,082 | 1,130 |
| 2006-12-19 | 115,000 | 116,000 | 111,000 | 114,000 | 707 | 1,140 |
| 2006-12-18 | 118,000 | 118,000 | 114,000 | 115,000 | 663 | 1,150 |
| 2006-12-15 | 115,000 | 119,000 | 113,000 | 119,000 | 794 | 1,190 |
| 2006-12-14 | 114,000 | 115,000 | 113,000 | 114,000 | 569 | 1,140 |
| 2006-12-13 | 112,000 | 113,000 | 110,000 | 113,000 | 428 | 1,130 |
| 2006-12-12 | 116,000 | 116,000 | 112,000 | 113,000 | 586 | 1,130 |
| 2006-12-11 | 118,000 | 119,000 | 115,000 | 116,000 | 529 | 1,160 |
| 2006-12-08 | 117,000 | 119,000 | 116,000 | 119,000 | 552 | 1,190 |
| 2006-12-07 | 119,000 | 121,000 | 116,000 | 118,000 | 966 | 1,180 |
| 2006-12-06 | 125,000 | 127,000 | 119,000 | 120,000 | 2,294 | 1,200 |
| 2006-12-05 | 114,000 | 116,000 | 114,000 | 116,000 | 454 | 1,160 |
| 2006-12-04 | 114,000 | 115,000 | 112,000 | 115,000 | 589 | 1,150 |
| 2006-12-01 | 116,000 | 118,000 | 115,000 | 116,000 | 545 | 1,160 |
| 2006-11-30 | 118,000 | 120,000 | 116,000 | 118,000 | 746 | 1,180 |
| 2006-11-29 | 115,000 | 117,000 | 114,000 | 117,000 | 1,096 | 1,170 |
| 2006-11-28 | 106,000 | 115,000 | 106,000 | 114,000 | 1,376 | 1,140 |
| 2006-11-27 | 104,000 | 111,000 | 104,000 | 108,000 | 1,367 | 1,080 |
| 2006-11-24 | 99,900 | 105,000 | 99,900 | 104,000 | 1,626 | 1,040 |
| 2006-11-22 | 101,000 | 112,000 | 99,000 | 108,000 | 1,581 | 1,080 |
| 2006-11-21 | 98,100 | 107,000 | 97,500 | 101,000 | 1,836 | 1,010 |
| 2006-11-20 | 105,000 | 105,000 | 96,200 | 96,200 | 1,104 | 962 |
| 2006-11-17 | 114,000 | 114,000 | 107,000 | 108,000 | 810 | 1,080 |
| 2006-11-16 | 117,000 | 117,000 | 112,000 | 114,000 | 636 | 1,140 |
| 2006-11-15 | 121,000 | 121,000 | 117,000 | 119,000 | 724 | 1,190 |
| 2006-11-14 | 115,000 | 117,000 | 114,000 | 117,000 | 615 | 1,170 |
| 2006-11-13 | 118,000 | 121,000 | 112,000 | 114,000 | 1,045 | 1,140 |
| 2006-11-10 | 121,000 | 123,000 | 117,000 | 119,000 | 735 | 1,190 |
| 2006-11-09 | 116,000 | 122,000 | 116,000 | 122,000 | 687 | 1,220 |
| 2006-11-08 | 126,000 | 128,000 | 116,000 | 117,000 | 1,303 | 1,170 |
| 2006-11-07 | 131,000 | 134,000 | 122,000 | 122,000 | 2,567 | 1,220 |
| 2006-11-06 | 119,000 | 130,000 | 119,000 | 129,000 | 3,161 | 1,290 |
| 2006-11-02 | 115,000 | 121,000 | 114,000 | 118,000 | 1,028 | 1,180 |
| 2006-11-01 | 121,000 | 126,000 | 117,000 | 117,000 | 3,994 | 1,170 |
| 2006-10-31 | 115,000 | 126,000 | 115,000 | 121,000 | 7,093 | 1,210 |
| 2006-10-30 | 109,000 | 112,000 | 108,000 | 111,000 | 585 | 1,110 |
| 2006-10-27 | 108,000 | 110,000 | 108,000 | 110,000 | 416 | 1,100 |
| 2006-10-26 | 108,000 | 112,000 | 105,000 | 110,000 | 824 | 1,100 |
| 2006-10-25 | 112,000 | 113,000 | 108,000 | 109,000 | 1,102 | 1,090 |
| 2006-10-24 | 109,000 | 116,000 | 108,000 | 113,000 | 2,943 | 1,130 |
| 2006-10-23 | 100,000 | 107,000 | 98,200 | 107,000 | 1,031 | 1,070 |
| 2006-10-20 | 104,000 | 104,000 | 101,000 | 102,000 | 907 | 1,020 |
| 2006-10-19 | 108,000 | 110,000 | 105,000 | 106,000 | 1,168 | 1,060 |
| 2006-10-18 | 103,000 | 109,000 | 98,000 | 107,000 | 4,444 | 1,070 |
| 2006-10-17 | 103,000 | 103,000 | 103,000 | 103,000 | 1,351 | 1,030 |
| 2006-10-16 | 89,000 | 93,000 | 89,000 | 92,500 | 839 | 925 |
| 2006-10-13 | 82,500 | 90,000 | 82,500 | 88,800 | 1,015 | 888 |
| 2006-10-12 | 74,800 | 83,000 | 73,000 | 83,000 | 927 | 830 |
| 2006-10-11 | 80,500 | 80,800 | 71,100 | 75,800 | 1,014 | 758 |
| 2006-10-10 | 84,500 | 85,000 | 78,500 | 79,900 | 1,487 | 799 |
| 2006-10-06 | 89,000 | 89,000 | 86,400 | 88,500 | 622 | 885 |
| 2006-10-05 | 89,300 | 90,500 | 88,500 | 89,900 | 481 | 899 |
| 2006-10-04 | 90,600 | 93,800 | 88,500 | 88,600 | 1,327 | 886 |
| 2006-10-03 | 87,600 | 91,200 | 86,800 | 89,600 | 1,090 | 896 |
| 2006-10-02 | 90,000 | 90,000 | 86,900 | 87,700 | 1,293 | 877 |
| 2006-09-29 | 92,400 | 94,000 | 89,100 | 90,000 | 1,973 | 900 |
| 2006-09-28 | 91,800 | 94,700 | 90,800 | 91,400 | 1,772 | 914 |
| 2006-09-27 | 91,100 | 92,000 | 90,200 | 92,000 | 718 | 920 |
| 2006-09-26 | 94,900 | 95,800 | 89,800 | 91,500 | 1,021 | 915 |
| 2006-09-25 | 99,000 | 99,000 | 94,000 | 94,000 | 1,083 | 940 |
| 2006-09-22 | 100,000 | 101,000 | 99,100 | 99,900 | 953 | 999 |
| 2006-09-21 | 103,000 | 104,000 | 99,500 | 103,000 | 502 | 1,030 |
| 2006-09-20 | 105,000 | 105,000 | 102,000 | 104,000 | 340 | 1,040 |
| 2006-09-19 | 106,000 | 108,000 | 105,000 | 106,000 | 288 | 1,060 |
| 2006-09-15 | 106,000 | 109,000 | 104,000 | 109,000 | 451 | 1,090 |
| 2006-09-14 | 110,000 | 111,000 | 105,000 | 108,000 | 930 | 1,080 |
| 2006-09-13 | 114,000 | 115,000 | 109,000 | 110,000 | 1,341 | 1,100 |
| 2006-09-12 | 109,000 | 122,000 | 109,000 | 117,000 | 5,111 | 1,170 |
| 2006-09-11 | 109,000 | 111,000 | 107,000 | 109,000 | 494 | 1,090 |
| 2006-09-08 | 107,000 | 110,000 | 107,000 | 110,000 | 285 | 1,100 |
| 2006-09-07 | 106,000 | 109,000 | 106,000 | 108,000 | 455 | 1,080 |
| 2006-09-06 | 111,000 | 111,000 | 108,000 | 109,000 | 270 | 1,090 |
| 2006-09-05 | 108,000 | 111,000 | 107,000 | 111,000 | 438 | 1,110 |
| 2006-09-04 | 108,000 | 110,000 | 108,000 | 108,000 | 546 | 1,080 |
| 2006-09-01 | 110,000 | 111,000 | 105,000 | 107,000 | 1,432 | 1,070 |
| 2006-08-31 | 111,000 | 113,000 | 110,000 | 111,000 | 590 | 1,110 |
| 2006-08-30 | 115,000 | 116,000 | 112,000 | 112,000 | 726 | 1,120 |
| 2006-08-29 | 122,000 | 123,000 | 114,000 | 115,000 | 1,452 | 1,150 |
| 2006-08-28 | 114,000 | 131,000 | 113,000 | 119,000 | 6,996 | 1,190 |
| 2006-08-25 | 113,000 | 115,000 | 112,000 | 112,000 | 583 | 1,120 |
| 2006-08-24 | 114,000 | 114,000 | 112,000 | 114,000 | 297 | 1,140 |
| 2006-08-23 | 113,000 | 114,000 | 112,000 | 114,000 | 337 | 1,140 |
| 2006-08-22 | 112,000 | 114,000 | 112,000 | 113,000 | 560 | 1,130 |
| 2006-08-21 | 115,000 | 116,000 | 113,000 | 114,000 | 366 | 1,140 |
| 2006-08-18 | 113,000 | 116,000 | 113,000 | 115,000 | 411 | 1,150 |
| 2006-08-17 | 119,000 | 120,000 | 112,000 | 113,000 | 1,296 | 1,130 |
| 2006-08-16 | 115,000 | 118,000 | 115,000 | 115,000 | 1,335 | 1,150 |
| 2006-08-15 | 110,000 | 115,000 | 109,000 | 114,000 | 924 | 1,140 |
| 2006-08-14 | 110,000 | 112,000 | 109,000 | 110,000 | 332 | 1,100 |
| 2006-08-11 | 112,000 | 112,000 | 110,000 | 111,000 | 500 | 1,110 |
| 2006-08-10 | 111,000 | 113,000 | 110,000 | 113,000 | 494 | 1,130 |
| 2006-08-09 | 114,000 | 114,000 | 110,000 | 112,000 | 405 | 1,120 |
| 2006-08-08 | 109,000 | 115,000 | 109,000 | 114,000 | 532 | 1,140 |
| 2006-08-07 | 115,000 | 119,000 | 109,000 | 110,000 | 1,402 | 1,100 |
| 2006-08-04 | 112,000 | 115,000 | 110,000 | 115,000 | 842 | 1,150 |
| 2006-08-03 | 117,000 | 120,000 | 111,000 | 112,000 | 1,348 | 1,120 |
| 2006-08-02 | 109,000 | 118,000 | 108,000 | 116,000 | 1,766 | 1,160 |
| 2006-08-01 | 108,000 | 111,000 | 106,000 | 110,000 | 942 | 1,100 |
| 2006-07-31 | 110,000 | 115,000 | 108,000 | 110,000 | 1,222 | 1,100 |
| 2006-07-28 | 101,000 | 108,000 | 101,000 | 108,000 | 805 | 1,080 |
| 2006-07-27 | 102,000 | 105,000 | 99,500 | 102,000 | 1,110 | 1,020 |
| 2006-07-26 | 108,000 | 108,000 | 102,000 | 102,000 | 919 | 1,020 |
| 2006-07-25 | 116,000 | 120,000 | 108,000 | 108,000 | 1,506 | 1,080 |
| 2006-07-24 | 106,000 | 109,000 | 103,000 | 108,000 | 940 | 1,080 |
| 2006-07-21 | 110,000 | 113,000 | 109,000 | 111,000 | 1,028 | 1,110 |
| 2006-07-20 | 112,000 | 123,000 | 108,000 | 118,000 | 1,917 | 1,180 |
| 2006-07-19 | 103,000 | 109,000 | 98,000 | 104,000 | 1,793 | 1,040 |
| 2006-07-18 | 118,000 | 120,000 | 102,000 | 102,000 | 2,611 | 1,020 |
| 2006-07-14 | 121,000 | 126,000 | 120,000 | 122,000 | 999 | 1,220 |
| 2006-07-13 | 125,000 | 129,000 | 122,000 | 123,000 | 1,076 | 1,230 |
| 2006-07-12 | 132,000 | 132,000 | 128,000 | 128,000 | 693 | 1,280 |
| 2006-07-11 | 137,000 | 138,000 | 131,000 | 133,000 | 846 | 1,330 |
| 2006-07-10 | 133,000 | 136,000 | 130,000 | 133,000 | 844 | 1,330 |
| 2006-07-07 | 141,000 | 141,000 | 130,000 | 136,000 | 1,263 | 1,360 |
| 2006-07-06 | 142,000 | 144,000 | 139,000 | 141,000 | 694 | 1,410 |
| 2006-07-05 | 138,000 | 145,000 | 136,000 | 145,000 | 986 | 1,450 |
| 2006-07-04 | 142,000 | 144,000 | 140,000 | 142,000 | 626 | 1,420 |
| 2006-07-03 | 139,000 | 144,000 | 136,000 | 143,000 | 910 | 1,430 |
| 2006-06-30 | 145,000 | 145,000 | 133,000 | 139,000 | 1,713 | 1,390 |
| 2006-06-29 | 145,000 | 148,000 | 142,000 | 142,000 | 959 | 1,420 |
| 2006-06-28 | 144,000 | 147,000 | 142,000 | 147,000 | 1,123 | 1,470 |
| 2006-06-27 | 147,000 | 152,000 | 145,000 | 149,000 | 1,298 | 1,490 |
| 2006-06-26 | 152,000 | 153,000 | 142,000 | 144,000 | 1,773 | 1,440 |
| 2006-06-23 | 149,000 | 158,000 | 145,000 | 150,000 | 3,564 | 1,500 |
| 2006-06-22 | 164,000 | 164,000 | 147,000 | 147,000 | 11,531 | 1,470 |
| 2006-06-21 | 144,000 | 144,000 | 141,000 | 144,000 | 1,620 | 1,440 |
| 2006-06-20 | 120,000 | 126,000 | 119,000 | 124,000 | 1,039 | 1,240 |
| 2006-06-19 | 120,000 | 123,000 | 119,000 | 122,000 | 666 | 1,220 |
| 2006-06-16 | 124,000 | 127,000 | 120,000 | 123,000 | 1,571 | 1,230 |
| 2006-06-15 | 122,000 | 122,000 | 117,000 | 117,000 | 1,322 | 1,170 |
| 2006-06-14 | 109,000 | 114,000 | 109,000 | 114,000 | 986 | 1,140 |
| 2006-06-13 | 111,000 | 115,000 | 109,000 | 109,000 | 983 | 1,090 |
| 2006-06-12 | 108,000 | 114,000 | 106,000 | 114,000 | 1,085 | 1,140 |
| 2006-06-09 | 109,000 | 112,000 | 102,000 | 110,000 | 1,181 | 1,100 |
| 2006-06-08 | 106,000 | 107,000 | 101,000 | 104,000 | 1,205 | 1,040 |
| 2006-06-07 | 110,000 | 115,000 | 108,000 | 110,000 | 704 | 1,100 |
| 2006-06-06 | 111,000 | 118,000 | 110,000 | 112,000 | 1,493 | 1,120 |
| 2006-06-05 | 107,000 | 119,000 | 100,000 | 117,000 | 1,735 | 1,170 |
| 2006-06-02 | 99,000 | 111,000 | 85,100 | 109,000 | 3,207 | 1,090 |
| 2006-06-01 | 116,000 | 121,000 | 98,000 | 103,000 | 2,091 | 1,030 |
| 2006-05-31 | 115,000 | 120,000 | 106,000 | 110,000 | 1,592 | 1,100 |
| 2006-05-30 | 125,000 | 125,000 | 114,000 | 120,000 | 1,001 | 1,200 |
| 2006-05-29 | 137,000 | 137,000 | 127,000 | 127,000 | 542 | 1,270 |
| 2006-05-26 | 138,000 | 140,000 | 135,000 | 138,000 | 490 | 1,380 |
| 2006-05-25 | 141,000 | 141,000 | 137,000 | 138,000 | 391 | 1,380 |
| 2006-05-24 | 138,000 | 144,000 | 137,000 | 142,000 | 521 | 1,420 |
| 2006-05-23 | 139,000 | 141,000 | 137,000 | 139,000 | 433 | 1,390 |
| 2006-05-22 | 144,000 | 145,000 | 140,000 | 141,000 | 1,039 | 1,410 |
| 2006-05-19 | 133,000 | 141,000 | 132,000 | 140,000 | 701 | 1,400 |
| 2006-05-18 | 131,000 | 136,000 | 130,000 | 135,000 | 540 | 1,350 |
| 2006-05-17 | 132,000 | 137,000 | 130,000 | 137,000 | 905 | 1,370 |
| 2006-05-16 | 143,000 | 143,000 | 128,000 | 132,000 | 1,022 | 1,320 |
| 2006-05-15 | 137,000 | 145,000 | 135,000 | 139,000 | 2,366 | 1,390 |
| 2006-05-12 | 128,000 | 140,000 | 122,000 | 136,000 | 1,205 | 1,360 |
| 2006-05-11 | 132,000 | 138,000 | 128,000 | 129,000 | 741 | 1,290 |
| 2006-05-10 | 140,000 | 142,000 | 132,000 | 134,000 | 683 | 1,340 |
| 2006-05-09 | 143,000 | 146,000 | 137,000 | 138,000 | 1,400 | 1,380 |
| 2006-05-08 | 136,000 | 143,000 | 134,000 | 139,000 | 1,129 | 1,390 |
| 2006-05-02 | 128,000 | 144,000 | 127,000 | 133,000 | 2,437 | 1,330 |
| 2006-05-01 | 130,000 | 130,000 | 127,000 | 128,000 | 282 | 1,280 |
| 2006-04-28 | 131,000 | 131,000 | 127,000 | 130,000 | 508 | 1,300 |
| 2006-04-27 | 132,000 | 134,000 | 126,000 | 131,000 | 717 | 1,310 |
| 2006-04-26 | 137,000 | 140,000 | 132,000 | 133,000 | 727 | 1,330 |
| 2006-04-25 | 134,000 | 141,000 | 130,000 | 139,000 | 2,193 | 1,390 |
| 2006-04-24 | 116,000 | 145,000 | 116,000 | 138,000 | 4,340 | 1,380 |
| 2006-04-21 | 131,000 | 135,000 | 123,000 | 126,000 | 1,471 | 1,260 |
| 2006-04-20 | 142,000 | 144,000 | 133,000 | 137,000 | 1,630 | 1,370 |
| 2006-04-19 | 150,000 | 150,000 | 144,000 | 146,000 | 522 | 1,460 |
| 2006-04-18 | 138,000 | 149,000 | 137,000 | 147,000 | 1,069 | 1,470 |
| 2006-04-17 | 154,000 | 154,000 | 141,000 | 145,000 | 1,206 | 1,450 |
| 2006-04-14 | 156,000 | 156,000 | 152,000 | 154,000 | 731 | 1,540 |
| 2006-04-13 | 158,000 | 160,000 | 156,000 | 157,000 | 395 | 1,570 |
| 2006-04-12 | 157,000 | 159,000 | 156,000 | 158,000 | 535 | 1,580 |
| 2006-04-11 | 162,000 | 162,000 | 157,000 | 161,000 | 574 | 1,610 |
| 2006-04-10 | 161,000 | 162,000 | 159,000 | 162,000 | 616 | 1,620 |
| 2006-04-07 | 168,000 | 168,000 | 163,000 | 163,000 | 830 | 1,630 |
| 2006-04-06 | 168,000 | 169,000 | 164,000 | 168,000 | 835 | 1,680 |
| 2006-04-05 | 173,000 | 178,000 | 164,000 | 167,000 | 2,604 | 1,670 |
| 2006-04-04 | 167,000 | 174,000 | 167,000 | 170,000 | 2,142 | 1,700 |
| 2006-04-03 | 162,000 | 169,000 | 160,000 | 167,000 | 2,714 | 1,670 |
| 2006-03-31 | 158,000 | 161,000 | 157,000 | 161,000 | 612 | 1,610 |
| 2006-03-30 | 162,000 | 162,000 | 156,000 | 159,000 | 1,116 | 1,590 |
| 2006-03-29 | 159,000 | 163,000 | 157,000 | 163,000 | 1,575 | 1,630 |
| 2006-03-28 | 156,000 | 158,000 | 153,000 | 156,000 | 709 | 1,560 |
| 2006-03-27 | 155,000 | 163,000 | 150,000 | 157,000 | 3,879 | 1,570 |
| 2006-03-24 | 148,000 | 151,000 | 146,000 | 151,000 | 625 | 1,510 |
| 2006-03-23 | 150,000 | 151,000 | 149,000 | 149,000 | 349 | 1,490 |
| 2006-03-22 | 152,000 | 154,000 | 149,000 | 152,000 | 754 | 1,520 |
| 2006-03-20 | 151,000 | 156,000 | 151,000 | 152,000 | 1,415 | 1,520 |
| 2006-03-17 | 147,000 | 156,000 | 147,000 | 156,000 | 3,356 | 1,560 |
| 2006-03-16 | 148,000 | 149,000 | 143,000 | 145,000 | 1,835 | 1,450 |
| 2006-03-15 | 158,000 | 159,000 | 152,000 | 152,000 | 1,878 | 1,520 |
| 2006-03-14 | 160,000 | 160,000 | 158,000 | 160,000 | 712 | 1,600 |
| 2006-03-13 | 161,000 | 164,000 | 157,000 | 161,000 | 1,604 | 1,610 |
| 2006-03-10 | 162,000 | 163,000 | 157,000 | 161,000 | 1,563 | 1,610 |
| 2006-03-09 | 157,000 | 163,000 | 157,000 | 162,000 | 2,191 | 1,620 |
| 2006-03-08 | 161,000 | 168,000 | 159,000 | 160,000 | 3,406 | 1,600 |
| 2006-03-07 | 174,000 | 184,000 | 166,000 | 166,000 | 8,396 | 1,660 |
| 2006-03-06 | 153,000 | 164,000 | 146,000 | 158,000 | 4,898 | 1,580 |
| 2006-03-03 | 154,000 | 163,000 | 146,000 | 155,000 | 5,138 | 1,550 |
| 2006-03-02 | 180,000 | 197,000 | 154,000 | 159,000 | 18,617 | 1,590 |
| 2006-03-01 | 168,000 | 168,000 | 165,000 | 168,000 | 2,361 | 1,680 |
| 2006-02-28 | 156,000 | 156,000 | 143,000 | 148,000 | 2,699 | 1,480 |
| 2006-02-27 | 159,000 | 164,000 | 150,000 | 157,000 | 6,235 | 1,570 |
| 2006-02-24 | 140,000 | 144,000 | 138,000 | 144,000 | 3,670 | 1,440 |
| 2006-02-23 | 124,000 | 124,000 | 121,000 | 124,000 | 1,566 | 1,240 |
| 2006-02-22 | 104,000 | 104,000 | 104,000 | 104,000 | 160 | 1,040 |
| 2006-02-21 | 85,200 | 94,000 | 85,000 | 94,000 | 2,941 | 940 |
| 2006-02-20 | 98,000 | 103,000 | 84,000 | 84,000 | 3,727 | 840 |
| 2006-02-17 | 115,000 | 117,000 | 102,000 | 104,000 | 5,249 | 1,040 |
| 2006-02-16 | 132,000 | 134,000 | 121,000 | 122,000 | 4,039 | 1,220 |
| 2006-02-15 | 130,000 | 140,000 | 126,000 | 138,000 | 7,290 | 1,380 |
| 2006-02-14 | 120,000 | 120,000 | 120,000 | 120,000 | 284 | 1,200 |
| 2006-02-13 | 140,000 | 140,000 | 140,000 | 140,000 | 160 | 1,400 |
| 2006-02-10 | 180,000 | 180,000 | 166,000 | 170,000 | 1,589 | 1,700 |
| 2006-02-09 | 179,000 | 181,000 | 175,000 | 180,000 | 666 | 1,800 |
| 2006-02-08 | 183,000 | 184,000 | 177,000 | 177,000 | 1,518 | 1,770 |
| 2006-02-07 | 184,000 | 185,000 | 179,000 | 183,000 | 1,419 | 1,830 |
| 2006-02-06 | 179,000 | 183,000 | 175,000 | 183,000 | 1,063 | 1,830 |
| 2006-02-03 | 175,000 | 178,000 | 173,000 | 178,000 | 745 | 1,780 |
| 2006-02-02 | 181,000 | 184,000 | 176,000 | 177,000 | 1,359 | 1,770 |
| 2006-02-01 | 184,000 | 187,000 | 180,000 | 181,000 | 2,064 | 1,810 |
| 2006-01-31 | 180,000 | 181,000 | 173,000 | 180,000 | 1,624 | 1,800 |
| 2006-01-30 | 180,000 | 194,000 | 179,000 | 182,000 | 5,024 | 1,820 |
| 2006-01-27 | 176,000 | 180,000 | 174,000 | 178,000 | 1,631 | 1,780 |
| 2006-01-26 | 172,000 | 175,000 | 169,000 | 172,000 | 1,380 | 1,720 |
| 2006-01-25 | 172,000 | 177,000 | 166,000 | 170,000 | 2,141 | 1,700 |
| 2006-01-24 | 168,000 | 168,000 | 158,000 | 168,000 | 2,337 | 1,680 |
| 2006-01-23 | 160,000 | 171,000 | 148,000 | 148,000 | 3,642 | 1,480 |
| 2006-01-20 | 187,000 | 194,000 | 168,000 | 177,000 | 3,212 | 1,770 |
| 2006-01-19 | 155,000 | 185,000 | 155,000 | 183,000 | 4,624 | 1,830 |
| 2006-01-18 | 182,000 | 184,000 | 161,000 | 161,000 | 6,243 | 1,610 |
| 2006-01-17 | 207,000 | 226,000 | 191,000 | 191,000 | 5,422 | 1,910 |
| 2006-01-16 | 218,000 | 235,000 | 216,000 | 231,000 | 4,503 | 2,310 |
| 2006-01-13 | 213,000 | 229,000 | 209,000 | 222,000 | 5,279 | 2,220 |
| 2006-01-12 | 228,000 | 230,000 | 215,000 | 215,000 | 4,791 | 2,150 |
| 2006-01-11 | 222,000 | 230,000 | 202,000 | 226,000 | 14,695 | 2,260 |
| 2006-01-10 | 206,000 | 211,000 | 197,000 | 211,000 | 10,191 | 2,110 |
| 2006-01-06 | 176,000 | 181,000 | 173,000 | 181,000 | 1,527 | 1,810 |
| 2006-01-05 | 173,000 | 179,000 | 173,000 | 174,000 | 1,391 | 1,740 |
| 2006-01-04 | 173,000 | 174,000 | 170,000 | 172,000 | 645 | 1,720 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株