2323 (株)fonfun 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 | 188,000 | 191,000 | 185,000 | 188,000 | 72 | 940 |
| 2006-12-28 | 191,000 | 191,000 | 186,000 | 188,000 | 104 | 940 |
| 2006-12-27 | 196,000 | 196,000 | 188,000 | 189,000 | 141 | 945 |
| 2006-12-26 | 187,000 | 196,000 | 184,000 | 196,000 | 196 | 980 |
| 2006-12-25 | 191,000 | 191,000 | 185,000 | 187,000 | 135 | 935 |
| 2006-12-22 | 201,000 | 201,000 | 191,000 | 192,000 | 176 | 960 |
| 2006-12-21 | 201,000 | 213,000 | 198,000 | 198,000 | 337 | 990 |
| 2006-12-20 | 202,000 | 204,000 | 196,000 | 201,000 | 134 | 1,005 |
| 2006-12-19 | 210,000 | 212,000 | 200,000 | 202,000 | 258 | 1,010 |
| 2006-12-18 | 207,000 | 222,000 | 206,000 | 216,000 | 564 | 1,080 |
| 2006-12-15 | 197,000 | 217,000 | 192,000 | 207,000 | 729 | 1,035 |
| 2006-12-14 | 206,000 | 206,000 | 197,000 | 202,000 | 586 | 1,010 |
| 2006-12-13 | 237,000 | 241,000 | 210,000 | 210,000 | 3,773 | 1,050 |
| 2006-12-12 | 182,000 | 209,000 | 182,000 | 209,000 | 1,293 | 1,045 |
| 2006-12-11 | 178,000 | 180,000 | 174,000 | 179,000 | 98 | 895 |
| 2006-12-08 | 177,000 | 195,000 | 177,000 | 179,000 | 660 | 895 |
| 2006-12-07 | 178,000 | 178,000 | 176,000 | 177,000 | 75 | 885 |
| 2006-12-06 | 172,000 | 175,000 | 172,000 | 175,000 | 67 | 875 |
| 2006-12-05 | 177,000 | 178,000 | 171,000 | 173,000 | 91 | 865 |
| 2006-12-04 | 172,000 | 178,000 | 170,000 | 177,000 | 69 | 885 |
| 2006-12-01 | 174,000 | 179,000 | 173,000 | 175,000 | 89 | 875 |
| 2006-11-30 | 185,000 | 185,000 | 179,000 | 180,000 | 75 | 900 |
| 2006-11-29 | 180,000 | 185,000 | 178,000 | 185,000 | 101 | 925 |
| 2006-11-28 | 174,000 | 182,000 | 171,000 | 178,000 | 222 | 890 |
| 2006-11-27 | 160,000 | 190,000 | 159,000 | 183,000 | 1,075 | 915 |
| 2006-11-24 | 161,000 | 165,000 | 159,000 | 160,000 | 131 | 800 |
| 2006-11-22 | 155,000 | 172,000 | 155,000 | 167,000 | 152 | 835 |
| 2006-11-21 | 152,000 | 161,000 | 149,000 | 161,000 | 202 | 805 |
| 2006-11-20 | 166,000 | 168,000 | 159,000 | 161,000 | 240 | 805 |
| 2006-11-17 | 187,000 | 188,000 | 179,000 | 179,000 | 138 | 895 |
| 2006-11-16 | 190,000 | 192,000 | 188,000 | 189,000 | 79 | 945 |
| 2006-11-15 | 194,000 | 194,000 | 188,000 | 191,000 | 79 | 955 |
| 2006-11-14 | 190,000 | 194,000 | 187,000 | 192,000 | 144 | 960 |
| 2006-11-13 | 195,000 | 196,000 | 188,000 | 189,000 | 189 | 945 |
| 2006-11-10 | 207,000 | 210,000 | 196,000 | 198,000 | 351 | 990 |
| 2006-11-09 | 238,000 | 251,000 | 205,000 | 205,000 | 4,510 | 1,025 |
| 2006-11-08 | 208,000 | 218,000 | 203,000 | 218,000 | 830 | 1,090 |
| 2006-11-07 | 193,000 | 193,000 | 188,000 | 188,000 | 57 | 940 |
| 2006-11-06 | 200,000 | 200,000 | 190,000 | 192,000 | 70 | 960 |
| 2006-11-02 | 200,000 | 200,000 | 196,000 | 200,000 | 52 | 1,000 |
| 2006-11-01 | 196,000 | 202,000 | 196,000 | 200,000 | 45 | 1,000 |
| 2006-10-31 | 204,000 | 205,000 | 200,000 | 200,000 | 46 | 1,000 |
| 2006-10-30 | 200,000 | 206,000 | 199,000 | 204,000 | 56 | 1,020 |
| 2006-10-27 | 205,000 | 210,000 | 203,000 | 206,000 | 43 | 1,030 |
| 2006-10-26 | 210,000 | 210,000 | 202,000 | 204,000 | 85 | 1,020 |
| 2006-10-25 | 215,000 | 215,000 | 209,000 | 210,000 | 42 | 1,050 |
| 2006-10-24 | 226,000 | 226,000 | 214,000 | 215,000 | 108 | 1,075 |
| 2006-10-23 | 210,000 | 217,000 | 208,000 | 217,000 | 107 | 1,085 |
| 2006-10-20 | 212,000 | 213,000 | 210,000 | 212,000 | 84 | 1,060 |
| 2006-10-19 | 217,000 | 224,000 | 210,000 | 215,000 | 167 | 1,075 |
| 2006-10-18 | 214,000 | 216,000 | 209,000 | 216,000 | 99 | 1,080 |
| 2006-10-17 | 212,000 | 215,000 | 209,000 | 214,000 | 81 | 1,070 |
| 2006-10-16 | 205,000 | 212,000 | 204,000 | 207,000 | 117 | 1,035 |
| 2006-10-13 | 197,000 | 204,000 | 197,000 | 204,000 | 78 | 1,020 |
| 2006-10-12 | 191,000 | 200,000 | 185,000 | 193,000 | 99 | 965 |
| 2006-10-11 | 203,000 | 203,000 | 194,000 | 197,000 | 72 | 985 |
| 2006-10-10 | 208,000 | 212,000 | 204,000 | 204,000 | 143 | 1,020 |
| 2006-10-06 | 222,000 | 222,000 | 213,000 | 220,000 | 48 | 1,100 |
| 2006-10-05 | 234,000 | 234,000 | 219,000 | 222,000 | 76 | 1,110 |
| 2006-10-04 | 234,000 | 241,000 | 220,000 | 227,000 | 227 | 1,135 |
| 2006-10-03 | 233,000 | 235,000 | 229,000 | 234,000 | 95 | 1,170 |
| 2006-10-02 | 233,000 | 234,000 | 228,000 | 229,000 | 71 | 1,145 |
| 2006-09-29 | 228,000 | 231,000 | 224,000 | 228,000 | 215 | 1,140 |
| 2006-09-28 | 212,000 | 244,000 | 210,000 | 231,000 | 1,353 | 1,155 |
| 2006-09-27 | 210,000 | 214,000 | 207,000 | 211,000 | 76 | 1,055 |
| 2006-09-26 | 209,000 | 215,000 | 208,000 | 208,000 | 76 | 1,040 |
| 2006-09-25 | 201,000 | 212,000 | 201,000 | 209,000 | 81 | 1,045 |
| 2006-09-22 | 208,000 | 209,000 | 203,000 | 205,000 | 103 | 1,025 |
| 2006-09-21 | 214,000 | 220,000 | 202,000 | 215,000 | 152 | 1,075 |
| 2006-09-20 | 218,000 | 218,000 | 200,000 | 210,000 | 330 | 1,050 |
| 2006-09-19 | 231,000 | 231,000 | 222,000 | 224,000 | 108 | 1,120 |
| 2006-09-15 | 236,000 | 249,000 | 222,000 | 231,000 | 822 | 1,155 |
| 2006-09-14 | 259,000 | 273,000 | 230,000 | 238,000 | 1,913 | 1,190 |
| 2006-09-13 | 252,000 | 259,000 | 250,000 | 259,000 | 183 | 1,295 |
| 2006-09-12 | 262,000 | 262,000 | 250,000 | 253,000 | 153 | 1,265 |
| 2006-09-11 | 254,000 | 267,000 | 250,000 | 262,000 | 414 | 1,310 |
| 2006-09-08 | 256,000 | 256,000 | 248,000 | 253,000 | 120 | 1,265 |
| 2006-09-07 | 251,000 | 258,000 | 245,000 | 256,000 | 147 | 1,280 |
| 2006-09-06 | 263,000 | 269,000 | 255,000 | 255,000 | 169 | 1,275 |
| 2006-09-05 | 265,000 | 268,000 | 259,000 | 262,000 | 319 | 1,310 |
| 2006-09-04 | 265,000 | 280,000 | 262,000 | 267,000 | 2,408 | 1,335 |
| 2006-09-01 | 237,000 | 258,000 | 225,000 | 245,000 | 1,089 | 1,225 |
| 2006-08-31 | 244,000 | 247,000 | 234,000 | 235,000 | 315 | 1,175 |
| 2006-08-30 | 255,000 | 261,000 | 245,000 | 248,000 | 164 | 1,240 |
| 2006-08-29 | 261,000 | 267,000 | 251,000 | 255,000 | 244 | 1,275 |
| 2006-08-28 | 257,000 | 284,000 | 251,000 | 261,000 | 519 | 1,305 |
| 2006-08-25 | 279,000 | 279,000 | 261,000 | 265,000 | 311 | 1,325 |
| 2006-08-24 | 290,000 | 293,000 | 276,000 | 279,000 | 386 | 1,395 |
| 2006-08-23 | 272,000 | 294,000 | 272,000 | 286,000 | 1,305 | 1,430 |
| 2006-08-22 | 257,000 | 289,000 | 257,000 | 272,000 | 3,849 | 1,360 |
| 2006-08-21 | 260,000 | 263,000 | 247,000 | 253,000 | 1,642 | 1,265 |
| 2006-08-18 | 235,000 | 267,000 | 225,000 | 267,000 | 3,429 | 1,335 |
| 2006-08-17 | 236,000 | 249,000 | 222,000 | 227,000 | 589 | 1,135 |
| 2006-08-16 | 233,000 | 237,000 | 227,000 | 232,000 | 884 | 1,160 |
| 2006-08-15 | 229,000 | 249,000 | 223,000 | 245,000 | 2,652 | 1,225 |
| 2006-08-14 | 201,000 | 210,000 | 197,000 | 209,000 | 59 | 1,045 |
| 2006-08-11 | 206,000 | 206,000 | 200,000 | 205,000 | 48 | 1,025 |
| 2006-08-10 | 202,000 | 208,000 | 202,000 | 208,000 | 20 | 1,040 |
| 2006-08-09 | 203,000 | 207,000 | 200,000 | 206,000 | 44 | 1,030 |
| 2006-08-08 | 210,000 | 212,000 | 203,000 | 207,000 | 84 | 1,035 |
| 2006-08-07 | 209,000 | 229,000 | 209,000 | 217,000 | 350 | 1,085 |
| 2006-08-04 | 208,000 | 209,000 | 205,000 | 207,000 | 81 | 1,035 |
| 2006-08-03 | 211,000 | 213,000 | 194,000 | 205,000 | 150 | 1,025 |
| 2006-08-02 | 193,000 | 210,000 | 190,000 | 210,000 | 162 | 1,050 |
| 2006-08-01 | 197,000 | 197,000 | 192,000 | 195,000 | 41 | 975 |
| 2006-07-31 | 196,000 | 198,000 | 192,000 | 197,000 | 52 | 985 |
| 2006-07-28 | 192,000 | 193,000 | 187,000 | 191,000 | 45 | 955 |
| 2006-07-27 | 182,000 | 195,000 | 181,000 | 192,000 | 58 | 960 |
| 2006-07-26 | 198,000 | 198,000 | 183,000 | 186,000 | 254 | 930 |
| 2006-07-25 | 204,000 | 214,000 | 198,000 | 198,000 | 246 | 990 |
| 2006-07-24 | 190,000 | 219,000 | 190,000 | 208,000 | 1,505 | 1,040 |
| 2006-07-21 | 185,000 | 189,000 | 183,000 | 189,000 | 73 | 945 |
| 2006-07-20 | 193,000 | 200,000 | 187,000 | 197,000 | 223 | 985 |
| 2006-07-19 | 192,000 | 194,000 | 179,000 | 181,000 | 211 | 905 |
| 2006-07-18 | 211,000 | 211,000 | 177,000 | 181,000 | 173 | 905 |
| 2006-07-14 | 211,000 | 214,000 | 210,000 | 210,000 | 56 | 1,050 |
| 2006-07-13 | 219,000 | 222,000 | 215,000 | 219,000 | 32 | 1,095 |
| 2006-07-12 | 216,000 | 225,000 | 214,000 | 218,000 | 218 | 1,090 |
| 2006-07-11 | 233,000 | 235,000 | 213,000 | 217,000 | 140 | 1,085 |
| 2006-07-10 | 235,000 | 242,000 | 227,000 | 230,000 | 78 | 1,150 |
| 2006-07-07 | 249,000 | 249,000 | 242,000 | 242,000 | 46 | 1,210 |
| 2006-07-06 | 246,000 | 249,000 | 242,000 | 244,000 | 57 | 1,220 |
| 2006-07-05 | 254,000 | 254,000 | 246,000 | 247,000 | 54 | 1,235 |
| 2006-07-04 | 259,000 | 259,000 | 251,000 | 253,000 | 85 | 1,265 |
| 2006-07-03 | 241,000 | 252,000 | 241,000 | 251,000 | 46 | 1,255 |
| 2006-06-30 | 254,000 | 258,000 | 245,000 | 246,000 | 85 | 1,230 |
| 2006-06-29 | 252,000 | 259,000 | 242,000 | 249,000 | 47 | 1,245 |
| 2006-06-28 | 236,000 | 250,000 | 235,000 | 250,000 | 81 | 1,250 |
| 2006-06-27 | 252,000 | 252,000 | 237,000 | 244,000 | 108 | 1,220 |
| 2006-06-26 | 255,000 | 262,000 | 250,000 | 252,000 | 50 | 1,260 |
| 2006-06-23 | 258,000 | 265,000 | 255,000 | 259,000 | 68 | 1,295 |
| 2006-06-22 | 278,000 | 278,000 | 265,000 | 267,000 | 102 | 1,335 |
| 2006-06-21 | 265,000 | 273,000 | 254,000 | 271,000 | 124 | 1,355 |
| 2006-06-20 | 280,000 | 286,000 | 262,000 | 262,000 | 236 | 1,310 |
| 2006-06-19 | 252,000 | 288,000 | 248,000 | 288,000 | 356 | 1,440 |
| 2006-06-16 | 253,000 | 262,000 | 245,000 | 248,000 | 200 | 1,240 |
| 2006-06-15 | 257,000 | 257,000 | 240,000 | 246,000 | 145 | 1,230 |
| 2006-06-14 | 225,000 | 241,000 | 223,000 | 235,000 | 141 | 1,175 |
| 2006-06-13 | 236,000 | 240,000 | 230,000 | 237,000 | 69 | 1,185 |
| 2006-06-12 | 231,000 | 243,000 | 231,000 | 242,000 | 91 | 1,210 |
| 2006-06-09 | 229,000 | 241,000 | 229,000 | 241,000 | 73 | 1,205 |
| 2006-06-08 | 225,000 | 229,000 | 222,000 | 225,000 | 79 | 1,125 |
| 2006-06-07 | 238,000 | 246,000 | 231,000 | 238,000 | 41 | 1,190 |
| 2006-06-06 | 241,000 | 256,000 | 234,000 | 238,000 | 94 | 1,190 |
| 2006-06-05 | 229,000 | 255,000 | 225,000 | 250,000 | 212 | 1,250 |
| 2006-06-02 | 207,000 | 237,000 | 192,000 | 235,000 | 578 | 1,175 |
| 2006-06-01 | 239,000 | 249,000 | 199,000 | 203,000 | 237 | 1,015 |
| 2006-05-31 | 236,000 | 243,000 | 231,000 | 239,000 | 164 | 1,195 |
| 2006-05-30 | 280,000 | 280,000 | 249,000 | 256,000 | 307 | 1,280 |
| 2006-05-29 | 289,000 | 298,000 | 287,000 | 287,000 | 134 | 1,435 |
| 2006-05-26 | 304,000 | 308,000 | 291,000 | 294,000 | 83 | 1,470 |
| 2006-05-25 | 299,000 | 300,000 | 294,000 | 299,000 | 26 | 1,495 |
| 2006-05-24 | 293,000 | 299,000 | 288,000 | 297,000 | 146 | 1,485 |
| 2006-05-23 | 304,000 | 304,000 | 291,000 | 292,000 | 219 | 1,460 |
| 2006-05-22 | 312,000 | 326,000 | 305,000 | 305,000 | 206 | 1,525 |
| 2006-05-19 | 289,000 | 305,000 | 289,000 | 305,000 | 121 | 1,525 |
| 2006-05-18 | 285,000 | 299,000 | 280,000 | 293,000 | 166 | 1,465 |
| 2006-05-17 | 295,000 | 304,000 | 270,000 | 299,000 | 856 | 1,495 |
| 2006-05-16 | 344,000 | 348,000 | 304,000 | 304,000 | 769 | 1,520 |
| 2006-05-15 | 400,000 | 404,000 | 354,000 | 354,000 | 932 | 1,770 |
| 2006-05-12 | 403,000 | 418,000 | 379,000 | 404,000 | 2,020 | 2,020 |
| 2006-05-11 | 376,000 | 399,000 | 362,000 | 399,000 | 959 | 1,995 |
| 2006-05-10 | 353,000 | 393,000 | 347,000 | 371,000 | 1,683 | 1,855 |
| 2006-05-09 | 343,000 | 358,000 | 340,000 | 349,000 | 111 | 1,745 |
| 2006-05-08 | 354,000 | 354,000 | 341,000 | 345,000 | 69 | 1,725 |
| 2006-05-02 | 352,000 | 354,000 | 336,000 | 344,000 | 192 | 1,720 |
| 2006-05-01 | 324,000 | 370,000 | 324,000 | 352,000 | 792 | 1,760 |
| 2006-04-28 | 314,000 | 323,000 | 306,000 | 323,000 | 58 | 1,615 |
| 2006-04-27 | 326,000 | 334,000 | 321,000 | 321,000 | 40 | 1,605 |
| 2006-04-26 | 317,000 | 333,000 | 316,000 | 333,000 | 149 | 1,665 |
| 2006-04-25 | 303,000 | 330,000 | 299,000 | 330,000 | 311 | 1,650 |
| 2006-04-24 | 279,000 | 305,000 | 279,000 | 290,000 | 118 | 1,450 |
| 2006-04-21 | 317,000 | 335,000 | 290,000 | 302,000 | 352 | 1,510 |
| 2006-04-20 | 332,000 | 332,000 | 315,000 | 320,000 | 136 | 1,600 |
| 2006-04-19 | 345,000 | 351,000 | 330,000 | 332,000 | 259 | 1,660 |
| 2006-04-18 | 321,000 | 340,000 | 321,000 | 338,000 | 190 | 1,690 |
| 2006-04-17 | 340,000 | 343,000 | 321,000 | 333,000 | 599 | 1,665 |
| 2006-04-14 | 391,000 | 398,000 | 345,000 | 355,000 | 3,954 | 1,775 |
| 2006-04-13 | 312,000 | 361,000 | 312,000 | 361,000 | 3,564 | 1,805 |
| 2006-04-12 | 311,000 | 311,000 | 306,000 | 311,000 | 109 | 1,555 |
| 2006-04-11 | 308,000 | 314,000 | 303,000 | 311,000 | 171 | 1,555 |
| 2006-04-10 | 309,000 | 311,000 | 304,000 | 311,000 | 92 | 1,555 |
| 2006-04-07 | 310,000 | 310,000 | 303,000 | 308,000 | 120 | 1,540 |
| 2006-04-06 | 312,000 | 315,000 | 307,000 | 310,000 | 111 | 1,550 |
| 2006-04-05 | 318,000 | 325,000 | 300,000 | 312,000 | 491 | 1,560 |
| 2006-04-04 | 304,000 | 325,000 | 298,000 | 309,000 | 762 | 1,545 |
| 2006-04-03 | 290,000 | 301,000 | 289,000 | 300,000 | 279 | 1,500 |
| 2006-03-31 | 295,000 | 310,000 | 287,000 | 287,000 | 476 | 1,435 |
| 2006-03-30 | 305,000 | 306,000 | 291,000 | 297,000 | 117 | 1,485 |
| 2006-03-29 | 291,000 | 301,000 | 288,000 | 299,000 | 185 | 1,495 |
| 2006-03-28 | 299,000 | 299,000 | 287,000 | 294,000 | 93 | 1,470 |
| 2006-03-27 | 286,000 | 310,000 | 280,000 | 298,000 | 483 | 1,490 |
| 2006-03-24 | 285,000 | 288,000 | 280,000 | 288,000 | 97 | 1,440 |
| 2006-03-23 | 284,000 | 289,000 | 283,000 | 286,000 | 113 | 1,430 |
| 2006-03-22 | 297,000 | 297,000 | 283,000 | 290,000 | 180 | 1,450 |
| 2006-03-20 | 303,000 | 305,000 | 296,000 | 297,000 | 167 | 1,485 |
| 2006-03-17 | 298,000 | 300,000 | 293,000 | 298,000 | 121 | 1,490 |
| 2006-03-16 | 303,000 | 304,000 | 290,000 | 296,000 | 369 | 1,480 |
| 2006-03-15 | 311,000 | 339,000 | 296,000 | 307,000 | 1,738 | 1,535 |
| 2006-03-14 | 288,000 | 307,000 | 281,000 | 300,000 | 290 | 1,500 |
| 2006-03-13 | 289,000 | 290,000 | 278,000 | 285,000 | 169 | 1,425 |
| 2006-03-10 | 274,000 | 277,000 | 265,000 | 275,000 | 180 | 1,375 |
| 2006-03-09 | 269,000 | 273,000 | 264,000 | 268,000 | 144 | 1,340 |
| 2006-03-08 | 257,000 | 267,000 | 257,000 | 267,000 | 95 | 1,335 |
| 2006-03-07 | 267,000 | 270,000 | 258,000 | 261,000 | 273 | 1,305 |
| 2006-03-06 | 262,000 | 278,000 | 253,000 | 275,000 | 222 | 1,375 |
| 2006-03-03 | 260,000 | 270,000 | 252,000 | 263,000 | 259 | 1,315 |
| 2006-03-02 | 295,000 | 300,000 | 261,000 | 263,000 | 350 | 1,315 |
| 2006-03-01 | 279,000 | 300,000 | 276,000 | 289,000 | 477 | 1,445 |
| 2006-02-28 | 346,000 | 350,000 | 286,000 | 310,000 | 1,083 | 1,550 |
| 2006-02-27 | 331,000 | 331,000 | 316,000 | 331,000 | 749 | 1,655 |
| 2006-02-24 | 259,000 | 291,000 | 256,000 | 291,000 | 775 | 1,455 |
| 2006-02-23 | 239,000 | 251,000 | 222,000 | 251,000 | 750 | 1,255 |
| 2006-02-22 | 203,000 | 220,000 | 187,000 | 211,000 | 517 | 1,055 |
| 2006-02-21 | 173,000 | 206,000 | 173,000 | 206,000 | 470 | 1,030 |
| 2006-02-20 | 186,000 | 206,000 | 176,000 | 176,000 | 542 | 880 |
| 2006-02-17 | 232,000 | 233,000 | 190,000 | 196,000 | 438 | 980 |
| 2006-02-16 | 234,000 | 234,000 | 215,000 | 224,000 | 462 | 1,120 |
| 2006-02-15 | 275,000 | 277,000 | 230,000 | 244,000 | 462 | 1,220 |
| 2006-02-14 | 275,000 | 284,000 | 254,000 | 269,000 | 495 | 1,345 |
| 2006-02-13 | 344,000 | 344,000 | 294,000 | 294,000 | 375 | 1,470 |
| 2006-02-10 | 358,000 | 358,000 | 336,000 | 344,000 | 151 | 1,720 |
| 2006-02-09 | 365,000 | 372,000 | 354,000 | 360,000 | 91 | 1,800 |
| 2006-02-08 | 371,000 | 386,000 | 341,000 | 361,000 | 315 | 1,805 |
| 2006-02-07 | 358,000 | 373,000 | 356,000 | 371,000 | 138 | 1,855 |
| 2006-02-06 | 353,000 | 357,000 | 350,000 | 357,000 | 101 | 1,785 |
| 2006-02-03 | 350,000 | 353,000 | 345,000 | 352,000 | 103 | 1,760 |
| 2006-02-02 | 353,000 | 353,000 | 338,000 | 341,000 | 170 | 1,705 |
| 2006-02-01 | 364,000 | 364,000 | 349,000 | 352,000 | 111 | 1,760 |
| 2006-01-31 | 374,000 | 374,000 | 353,000 | 354,000 | 201 | 1,770 |
| 2006-01-30 | 393,000 | 400,000 | 375,000 | 375,000 | 188 | 1,875 |
| 2006-01-27 | 384,000 | 393,000 | 384,000 | 390,000 | 112 | 1,950 |
| 2006-01-26 | 401,000 | 401,000 | 379,000 | 393,000 | 176 | 1,965 |
| 2006-01-25 | 401,000 | 407,000 | 385,000 | 395,000 | 526 | 1,975 |
| 2006-01-24 | 380,000 | 410,000 | 337,000 | 390,000 | 472 | 1,950 |
| 2006-01-23 | 400,000 | 400,000 | 385,000 | 385,000 | 132 | 1,925 |
| 2006-01-20 | 482,000 | 493,000 | 430,000 | 435,000 | 181 | 2,175 |
| 2006-01-19 | 420,000 | 489,000 | 420,000 | 480,000 | 256 | 2,400 |
| 2006-01-18 | 534,000 | 534,000 | 441,000 | 441,000 | 192 | 2,205 |
| 2006-01-17 | 548,000 | 589,000 | 540,000 | 541,000 | 209 | 2,705 |
| 2006-01-16 | 570,000 | 610,000 | 570,000 | 598,000 | 421 | 2,990 |
| 2006-01-13 | 554,000 | 575,000 | 554,000 | 570,000 | 118 | 2,850 |
| 2006-01-12 | 557,000 | 557,000 | 549,000 | 554,000 | 50 | 2,770 |
| 2006-01-11 | 546,000 | 560,000 | 545,000 | 553,000 | 77 | 2,765 |
| 2006-01-10 | 551,000 | 575,000 | 551,000 | 573,000 | 140 | 2,865 |
| 2006-01-06 | 550,000 | 555,000 | 545,000 | 549,000 | 35 | 2,745 |
| 2006-01-05 | 545,000 | 560,000 | 541,000 | 549,000 | 74 | 2,745 |
| 2006-01-04 | 543,000 | 549,000 | 542,000 | 546,000 | 23 | 2,730 |
分割・併合履歴 ： [2025-01-30]1株→2株 [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株