2330 (株)フォーサイド 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 | 7,060 | 7,150 | 7,040 | 7,100 | 7,151 | 710 |
| 2006-12-28 | 7,350 | 7,400 | 7,060 | 7,160 | 17,578 | 716 |
| 2006-12-27 | 7,680 | 7,780 | 7,510 | 7,550 | 15,976 | 755 |
| 2006-12-26 | 7,100 | 7,930 | 7,090 | 7,880 | 32,345 | 788 |
| 2006-12-25 | 7,360 | 7,510 | 7,110 | 7,130 | 41,548 | 713 |
| 2006-12-22 | 8,050 | 8,130 | 7,910 | 7,960 | 19,486 | 796 |
| 2006-12-21 | 8,420 | 8,570 | 8,220 | 8,240 | 18,832 | 824 |
| 2006-12-20 | 8,210 | 8,420 | 8,130 | 8,400 | 19,951 | 840 |
| 2006-12-19 | 8,410 | 8,780 | 8,300 | 8,380 | 25,362 | 838 |
| 2006-12-18 | 9,110 | 9,130 | 8,800 | 8,810 | 18,871 | 881 |
| 2006-12-15 | 9,250 | 9,350 | 9,100 | 9,220 | 13,162 | 922 |
| 2006-12-14 | 9,160 | 9,270 | 9,070 | 9,200 | 14,000 | 920 |
| 2006-12-13 | 9,320 | 9,440 | 9,040 | 9,160 | 15,391 | 916 |
| 2006-12-12 | 9,800 | 10,240 | 9,290 | 9,390 | 28,770 | 939 |
| 2006-12-11 | 10,400 | 10,860 | 9,820 | 9,860 | 63,837 | 986 |
| 2006-12-08 | 9,690 | 10,380 | 9,580 | 10,080 | 74,066 | 1,008 |
| 2006-12-07 | 9,240 | 9,630 | 9,180 | 9,490 | 26,250 | 949 |
| 2006-12-06 | 9,210 | 9,290 | 9,090 | 9,160 | 13,429 | 916 |
| 2006-12-05 | 9,100 | 9,300 | 9,050 | 9,110 | 10,377 | 911 |
| 2006-12-04 | 8,860 | 9,110 | 8,860 | 9,010 | 9,911 | 901 |
| 2006-12-01 | 9,000 | 9,300 | 8,880 | 9,010 | 12,939 | 901 |
| 2006-11-30 | 9,350 | 9,470 | 9,010 | 9,130 | 18,818 | 913 |
| 2006-11-29 | 9,500 | 9,720 | 9,200 | 9,200 | 22,612 | 920 |
| 2006-11-28 | 9,170 | 9,670 | 8,950 | 9,270 | 35,223 | 927 |
| 2006-11-27 | 9,250 | 9,780 | 9,150 | 9,310 | 22,702 | 931 |
| 2006-11-24 | 9,350 | 9,710 | 9,030 | 9,450 | 29,499 | 945 |
| 2006-11-22 | 8,350 | 9,650 | 8,220 | 9,650 | 33,355 | 965 |
| 2006-11-21 | 8,300 | 8,730 | 8,010 | 8,650 | 26,052 | 865 |
| 2006-11-20 | 8,180 | 8,280 | 7,720 | 7,880 | 28,863 | 788 |
| 2006-11-17 | 9,250 | 9,340 | 8,650 | 8,680 | 18,639 | 868 |
| 2006-11-16 | 9,820 | 10,090 | 9,490 | 9,550 | 13,720 | 955 |
| 2006-11-15 | 10,680 | 10,700 | 10,110 | 10,110 | 7,751 | 1,011 |
| 2006-11-14 | 10,240 | 10,450 | 10,090 | 10,360 | 9,688 | 1,036 |
| 2006-11-13 | 10,520 | 10,580 | 9,800 | 10,060 | 16,326 | 1,006 |
| 2006-11-10 | 10,800 | 10,800 | 10,540 | 10,600 | 9,165 | 1,060 |
| 2006-11-09 | 10,600 | 10,850 | 10,530 | 10,670 | 9,150 | 1,067 |
| 2006-11-08 | 11,050 | 11,200 | 10,510 | 10,520 | 14,837 | 1,052 |
| 2006-11-07 | 11,500 | 11,600 | 11,130 | 11,160 | 7,936 | 1,116 |
| 2006-11-06 | 11,370 | 11,850 | 11,120 | 11,150 | 12,734 | 1,115 |
| 2006-11-02 | 11,850 | 12,260 | 11,350 | 11,410 | 17,653 | 1,141 |
| 2006-11-01 | 11,340 | 12,370 | 11,220 | 11,850 | 34,511 | 1,185 |
| 2006-10-31 | 11,300 | 11,500 | 11,060 | 11,400 | 13,737 | 1,140 |
| 2006-10-30 | 11,850 | 11,850 | 11,450 | 11,500 | 13,265 | 1,150 |
| 2006-10-27 | 12,020 | 12,180 | 11,930 | 11,950 | 9,750 | 1,195 |
| 2006-10-26 | 12,200 | 12,300 | 12,010 | 12,140 | 11,006 | 1,214 |
| 2006-10-25 | 12,490 | 12,860 | 11,920 | 12,000 | 25,816 | 1,200 |
| 2006-10-24 | 13,150 | 13,150 | 12,510 | 12,690 | 19,968 | 1,269 |
| 2006-10-23 | 12,590 | 13,340 | 12,300 | 12,770 | 29,237 | 1,277 |
| 2006-10-20 | 13,350 | 13,460 | 12,680 | 12,750 | 33,027 | 1,275 |
| 2006-10-19 | 13,540 | 13,860 | 13,230 | 13,550 | 33,492 | 1,355 |
| 2006-10-18 | 12,400 | 13,160 | 12,230 | 13,100 | 29,879 | 1,310 |
| 2006-10-17 | 12,800 | 13,130 | 12,210 | 12,260 | 31,641 | 1,226 |
| 2006-10-16 | 12,500 | 12,880 | 12,300 | 12,660 | 29,650 | 1,266 |
| 2006-10-13 | 12,680 | 12,770 | 11,880 | 12,210 | 37,309 | 1,221 |
| 2006-10-12 | 10,250 | 12,250 | 10,200 | 12,080 | 44,642 | 1,208 |
| 2006-10-11 | 11,120 | 11,410 | 10,800 | 10,850 | 29,582 | 1,085 |
| 2006-10-10 | 12,410 | 12,690 | 11,280 | 11,430 | 51,304 | 1,143 |
| 2006-10-06 | 13,700 | 13,870 | 13,180 | 13,210 | 21,091 | 1,321 |
| 2006-10-05 | 14,200 | 14,360 | 13,680 | 13,890 | 19,370 | 1,389 |
| 2006-10-04 | 14,850 | 14,870 | 13,750 | 13,800 | 36,255 | 1,380 |
| 2006-10-03 | 13,910 | 14,930 | 13,900 | 14,690 | 37,305 | 1,469 |
| 2006-10-02 | 14,270 | 14,850 | 13,720 | 14,290 | 29,658 | 1,429 |
| 2006-09-29 | 14,990 | 15,600 | 14,200 | 14,200 | 61,569 | 1,420 |
| 2006-09-28 | 13,350 | 14,990 | 13,050 | 14,990 | 76,338 | 1,499 |
| 2006-09-27 | 12,800 | 13,100 | 12,600 | 13,030 | 25,485 | 1,303 |
| 2006-09-26 | 13,400 | 13,490 | 12,510 | 12,580 | 20,719 | 1,258 |
| 2006-09-25 | 13,780 | 14,080 | 13,000 | 13,040 | 51,814 | 1,304 |
| 2006-09-22 | 12,240 | 13,190 | 12,240 | 12,980 | 32,696 | 1,298 |
| 2006-09-21 | 13,350 | 13,560 | 12,200 | 12,640 | 29,560 | 1,264 |
| 2006-09-20 | 12,900 | 13,410 | 12,800 | 13,180 | 25,406 | 1,318 |
| 2006-09-19 | 14,650 | 15,000 | 13,520 | 13,650 | 40,110 | 1,365 |
| 2006-09-15 | 14,100 | 14,700 | 13,800 | 14,300 | 68,548 | 1,430 |
| 2006-09-14 | 13,150 | 14,100 | 12,730 | 13,540 | 68,067 | 1,354 |
| 2006-09-13 | 15,490 | 16,200 | 13,520 | 13,550 | 111,004 | 1,355 |
| 2006-09-12 | 15,800 | 17,300 | 14,200 | 14,690 | 167,297 | 1,469 |
| 2006-09-11 | 14,700 | 16,050 | 14,510 | 16,000 | 140,709 | 1,600 |
| 2006-09-08 | 12,450 | 14,100 | 12,330 | 14,100 | 131,337 | 1,410 |
| 2006-09-07 | 11,750 | 12,700 | 11,530 | 12,490 | 80,916 | 1,249 |
| 2006-09-06 | 12,020 | 12,180 | 11,810 | 11,950 | 52,898 | 1,195 |
| 2006-09-05 | 11,510 | 12,000 | 11,420 | 11,890 | 55,202 | 1,189 |
| 2006-09-04 | 10,850 | 12,080 | 10,370 | 10,910 | 66,740 | 1,091 |
| 2006-09-01 | 10,500 | 10,940 | 10,040 | 10,300 | 34,956 | 1,030 |
| 2006-08-31 | 10,530 | 11,370 | 10,530 | 10,820 | 39,273 | 1,082 |
| 2006-08-30 | 11,740 | 12,530 | 10,120 | 10,330 | 122,138 | 1,033 |
| 2006-08-29 | 10,240 | 10,540 | 10,050 | 10,540 | 13,724 | 1,054 |
| 2006-08-28 | 10,450 | 10,590 | 9,200 | 9,540 | 54,057 | 954 |
| 2006-08-25 | 11,150 | 11,490 | 10,900 | 11,050 | 37,786 | 1,105 |
| 2006-08-24 | 11,850 | 12,200 | 11,210 | 11,550 | 57,727 | 1,155 |
| 2006-08-23 | 12,950 | 12,950 | 11,360 | 12,430 | 160,964 | 1,243 |
| 2006-08-22 | 10,650 | 10,950 | 10,460 | 10,950 | 35,146 | 1,095 |
| 2006-08-21 | 9,250 | 9,950 | 9,150 | 9,950 | 25,831 | 995 |
| 2006-08-18 | 8,610 | 8,960 | 8,500 | 8,950 | 26,724 | 895 |
| 2006-08-17 | 8,570 | 8,790 | 8,420 | 8,510 | 33,362 | 851 |
| 2006-08-16 | 8,300 | 8,690 | 8,220 | 8,330 | 57,182 | 833 |
| 2006-08-15 | 7,310 | 8,250 | 7,300 | 8,100 | 73,025 | 810 |
| 2006-08-14 | 7,410 | 7,500 | 7,200 | 7,250 | 17,498 | 725 |
| 2006-08-11 | 7,730 | 7,760 | 7,450 | 7,500 | 12,459 | 750 |
| 2006-08-10 | 7,550 | 7,770 | 7,350 | 7,610 | 21,755 | 761 |
| 2006-08-09 | 7,230 | 7,560 | 7,080 | 7,480 | 22,377 | 748 |
| 2006-08-08 | 7,250 | 7,430 | 7,020 | 7,130 | 23,708 | 713 |
| 2006-08-07 | 7,680 | 7,970 | 7,310 | 7,400 | 24,005 | 740 |
| 2006-08-04 | 8,150 | 8,200 | 7,800 | 7,810 | 22,654 | 781 |
| 2006-08-03 | 8,300 | 8,350 | 8,010 | 8,080 | 33,303 | 808 |
| 2006-08-02 | 7,860 | 8,170 | 7,600 | 8,010 | 32,767 | 801 |
| 2006-08-01 | 7,700 | 8,440 | 7,580 | 7,860 | 61,715 | 786 |
| 2006-07-31 | 7,240 | 7,920 | 7,210 | 7,700 | 42,635 | 770 |
| 2006-07-28 | 7,130 | 7,200 | 6,910 | 7,050 | 23,270 | 705 |
| 2006-07-27 | 6,500 | 7,270 | 6,300 | 6,830 | 30,450 | 683 |
| 2006-07-26 | 6,950 | 7,080 | 6,610 | 6,690 | 24,406 | 669 |
| 2006-07-25 | 7,210 | 7,510 | 6,940 | 6,950 | 39,667 | 695 |
| 2006-07-24 | 6,680 | 6,950 | 6,510 | 6,810 | 44,354 | 681 |
| 2006-07-21 | 7,330 | 7,610 | 6,930 | 6,980 | 61,845 | 698 |
| 2006-07-20 | 7,130 | 7,530 | 6,850 | 7,530 | 47,711 | 753 |
| 2006-07-19 | 6,910 | 7,300 | 6,500 | 6,530 | 54,437 | 653 |
| 2006-07-18 | 7,900 | 8,300 | 7,000 | 7,010 | 71,875 | 701 |
| 2006-07-14 | 8,430 | 8,750 | 7,880 | 8,000 | 57,604 | 800 |
| 2006-07-13 | 8,640 | 9,280 | 8,530 | 8,630 | 37,891 | 863 |
| 2006-07-12 | 9,500 | 9,580 | 9,010 | 9,040 | 36,962 | 904 |
| 2006-07-11 | 10,650 | 10,680 | 9,530 | 9,600 | 39,005 | 960 |
| 2006-07-10 | 10,250 | 10,450 | 9,870 | 10,090 | 50,242 | 1,009 |
| 2006-07-07 | 11,790 | 11,880 | 11,000 | 11,050 | 19,126 | 1,105 |
| 2006-07-06 | 11,710 | 11,950 | 11,550 | 11,830 | 17,246 | 1,183 |
| 2006-07-05 | 12,350 | 12,380 | 12,100 | 12,110 | 20,027 | 1,211 |
| 2006-07-04 | 12,590 | 12,700 | 12,360 | 12,540 | 22,269 | 1,254 |
| 2006-07-03 | 12,360 | 12,810 | 12,220 | 12,600 | 29,024 | 1,260 |
| 2006-06-30 | 12,020 | 12,310 | 12,020 | 12,160 | 102,214 | 1,216 |
| 2006-06-29 | 14,000 | 14,470 | 13,940 | 14,020 | 10,651 | 1,402 |
| 2006-06-28 | 13,950 | 14,070 | 13,890 | 14,000 | 5,379 | 1,400 |
| 2006-06-27 | 14,140 | 14,370 | 13,950 | 14,150 | 11,676 | 1,415 |
| 2006-06-26 | 13,820 | 14,100 | 13,800 | 14,020 | 10,185 | 1,402 |
| 2006-06-23 | 14,400 | 14,400 | 14,050 | 14,220 | 6,195 | 1,422 |
| 2006-06-22 | 14,700 | 14,750 | 14,410 | 14,550 | 8,669 | 1,455 |
| 2006-06-21 | 14,280 | 14,790 | 14,010 | 14,300 | 9,935 | 1,430 |
| 2006-06-20 | 15,190 | 15,200 | 14,010 | 14,080 | 17,290 | 1,408 |
| 2006-06-19 | 15,210 | 15,540 | 15,150 | 15,210 | 11,494 | 1,521 |
| 2006-06-16 | 16,000 | 16,000 | 15,210 | 15,490 | 22,117 | 1,549 |
| 2006-06-15 | 15,630 | 15,900 | 15,160 | 15,470 | 21,783 | 1,547 |
| 2006-06-14 | 14,300 | 15,120 | 14,300 | 15,030 | 26,167 | 1,503 |
| 2006-06-13 | 14,190 | 15,150 | 14,070 | 14,500 | 19,387 | 1,450 |
| 2006-06-12 | 13,300 | 14,620 | 13,130 | 14,590 | 19,815 | 1,459 |
| 2006-06-09 | 13,180 | 13,700 | 12,500 | 13,700 | 24,156 | 1,370 |
| 2006-06-08 | 13,000 | 13,170 | 12,680 | 12,830 | 18,384 | 1,283 |
| 2006-06-07 | 14,180 | 15,290 | 13,650 | 13,680 | 32,762 | 1,368 |
| 2006-06-06 | 13,790 | 14,650 | 13,590 | 13,780 | 22,967 | 1,378 |
| 2006-06-05 | 13,300 | 14,880 | 12,510 | 14,390 | 26,283 | 1,439 |
| 2006-06-02 | 12,710 | 13,300 | 11,000 | 13,290 | 42,939 | 1,329 |
| 2006-06-01 | 14,800 | 15,060 | 12,800 | 12,910 | 27,575 | 1,291 |
| 2006-05-31 | 15,100 | 15,280 | 13,750 | 14,000 | 32,440 | 1,400 |
| 2006-05-30 | 16,000 | 16,190 | 15,520 | 15,700 | 18,904 | 1,570 |
| 2006-05-29 | 18,000 | 18,110 | 16,600 | 16,830 | 17,328 | 1,683 |
| 2006-05-26 | 18,800 | 18,850 | 18,010 | 18,280 | 8,901 | 1,828 |
| 2006-05-25 | 18,300 | 18,850 | 18,010 | 18,400 | 15,791 | 1,840 |
| 2006-05-24 | 17,750 | 18,750 | 17,600 | 18,480 | 45,037 | 1,848 |
| 2006-05-23 | 17,210 | 18,400 | 16,500 | 17,150 | 37,021 | 1,715 |
| 2006-05-22 | 18,850 | 19,350 | 17,000 | 17,000 | 47,878 | 1,700 |
| 2006-05-19 | 15,650 | 17,850 | 15,650 | 17,850 | 37,848 | 1,785 |
| 2006-05-18 | 15,350 | 16,300 | 15,200 | 15,850 | 19,414 | 1,585 |
| 2006-05-17 | 16,010 | 16,300 | 15,110 | 16,150 | 37,468 | 1,615 |
| 2006-05-16 | 17,700 | 18,300 | 15,880 | 15,880 | 38,846 | 1,588 |
| 2006-05-15 | 18,100 | 18,500 | 17,810 | 17,870 | 20,192 | 1,787 |
| 2006-05-12 | 18,000 | 18,700 | 17,710 | 18,420 | 29,118 | 1,842 |
| 2006-05-11 | 20,170 | 20,500 | 18,880 | 19,000 | 28,298 | 1,900 |
| 2006-05-10 | 20,350 | 20,420 | 20,110 | 20,160 | 13,501 | 2,016 |
| 2006-05-09 | 21,310 | 21,440 | 20,490 | 20,580 | 15,574 | 2,058 |
| 2006-05-08 | 20,310 | 21,980 | 20,110 | 21,610 | 24,310 | 2,161 |
| 2006-05-02 | 20,310 | 20,500 | 20,020 | 20,340 | 20,819 | 2,034 |
| 2006-05-01 | 21,030 | 21,160 | 20,520 | 20,610 | 13,161 | 2,061 |
| 2006-04-28 | 20,750 | 20,970 | 20,510 | 20,970 | 12,637 | 2,097 |
| 2006-04-27 | 21,500 | 21,600 | 20,800 | 21,000 | 16,693 | 2,100 |
| 2006-04-26 | 22,900 | 22,980 | 21,010 | 21,350 | 26,309 | 2,135 |
| 2006-04-25 | 21,470 | 22,950 | 21,250 | 22,600 | 30,267 | 2,260 |
| 2006-04-24 | 22,170 | 22,180 | 20,250 | 21,170 | 40,495 | 2,117 |
| 2006-04-21 | 24,870 | 24,870 | 22,170 | 22,210 | 93,230 | 2,221 |
| 2006-04-20 | 26,900 | 26,920 | 25,020 | 25,170 | 56,591 | 2,517 |
| 2006-04-19 | 28,000 | 28,100 | 27,110 | 27,130 | 14,537 | 2,713 |
| 2006-04-18 | 26,820 | 27,870 | 26,810 | 27,740 | 20,800 | 2,774 |
| 2006-04-17 | 28,380 | 28,380 | 27,300 | 27,420 | 27,736 | 2,742 |
| 2006-04-14 | 28,880 | 28,900 | 28,320 | 28,380 | 22,554 | 2,838 |
| 2006-04-13 | 29,110 | 29,480 | 28,780 | 28,870 | 20,224 | 2,887 |
| 2006-04-12 | 29,050 | 29,560 | 28,960 | 29,280 | 22,363 | 2,928 |
| 2006-04-11 | 30,500 | 30,900 | 29,550 | 29,950 | 33,374 | 2,995 |
| 2006-04-10 | 28,580 | 30,350 | 28,560 | 30,350 | 51,251 | 3,035 |
| 2006-04-07 | 28,400 | 29,250 | 28,400 | 28,780 | 27,731 | 2,878 |
| 2006-04-06 | 28,220 | 28,800 | 28,100 | 28,550 | 17,721 | 2,855 |
| 2006-04-05 | 28,630 | 28,850 | 28,050 | 28,200 | 21,772 | 2,820 |
| 2006-04-04 | 29,210 | 29,250 | 28,600 | 28,630 | 25,958 | 2,863 |
| 2006-04-03 | 29,300 | 29,390 | 28,900 | 29,140 | 23,215 | 2,914 |
| 2006-03-31 | 29,130 | 29,480 | 28,620 | 29,100 | 16,078 | 2,910 |
| 2006-03-30 | 29,530 | 30,250 | 28,900 | 29,000 | 23,940 | 2,900 |
| 2006-03-29 | 28,000 | 30,050 | 28,000 | 29,350 | 34,178 | 2,935 |
| 2006-03-28 | 28,000 | 28,980 | 27,600 | 28,000 | 18,712 | 2,800 |
| 2006-03-27 | 29,250 | 29,560 | 28,500 | 28,600 | 19,762 | 2,860 |
| 2006-03-24 | 30,900 | 30,900 | 29,800 | 29,850 | 19,920 | 2,985 |
| 2006-03-23 | 29,800 | 31,600 | 29,300 | 30,550 | 65,118 | 3,055 |
| 2006-03-22 | 31,650 | 32,300 | 30,100 | 30,350 | 80,273 | 3,035 |
| 2006-03-20 | 32,050 | 32,050 | 31,150 | 32,050 | 49,998 | 3,205 |
| 2006-03-17 | 25,710 | 29,010 | 25,400 | 29,010 | 20,298 | 2,901 |
| 2006-03-16 | 26,550 | 26,750 | 25,940 | 26,010 | 17,434 | 2,601 |
| 2006-03-15 | 28,420 | 28,620 | 26,850 | 27,150 | 23,753 | 2,715 |
| 2006-03-14 | 28,290 | 29,000 | 28,000 | 28,100 | 32,900 | 2,810 |
| 2006-03-13 | 26,900 | 28,150 | 26,500 | 27,990 | 27,885 | 2,799 |
| 2006-03-10 | 26,000 | 26,450 | 25,770 | 26,050 | 16,090 | 2,605 |
| 2006-03-09 | 26,190 | 26,290 | 25,700 | 25,800 | 13,648 | 2,580 |
| 2006-03-08 | 25,000 | 26,210 | 24,500 | 25,600 | 13,446 | 2,560 |
| 2006-03-07 | 25,600 | 25,750 | 24,500 | 25,000 | 30,459 | 2,500 |
| 2006-03-06 | 26,000 | 26,290 | 25,510 | 25,910 | 16,138 | 2,591 |
| 2006-03-03 | 27,520 | 27,750 | 26,010 | 26,240 | 15,888 | 2,624 |
| 2006-03-02 | 28,000 | 28,700 | 27,800 | 27,800 | 15,471 | 2,780 |
| 2006-03-01 | 27,640 | 28,700 | 27,600 | 28,000 | 33,582 | 2,800 |
| 2006-02-28 | 27,650 | 28,760 | 27,350 | 28,540 | 34,041 | 2,854 |
| 2006-02-27 | 30,400 | 30,800 | 28,000 | 28,250 | 39,282 | 2,825 |
| 2006-02-24 | 27,410 | 29,300 | 27,100 | 28,800 | 39,552 | 2,880 |
| 2006-02-23 | 25,220 | 27,980 | 25,220 | 27,100 | 53,630 | 2,710 |
| 2006-02-22 | 24,090 | 25,000 | 24,050 | 25,000 | 30,156 | 2,500 |
| 2006-02-21 | 23,970 | 25,310 | 23,900 | 24,390 | 54,876 | 2,439 |
| 2006-02-20 | 25,060 | 25,500 | 23,610 | 24,270 | 36,391 | 2,427 |
| 2006-02-17 | 27,000 | 27,680 | 25,500 | 26,260 | 23,928 | 2,626 |
| 2006-02-16 | 27,400 | 27,800 | 27,000 | 27,300 | 23,411 | 2,730 |
| 2006-02-15 | 28,900 | 29,480 | 27,760 | 28,000 | 20,936 | 2,800 |
| 2006-02-14 | 28,050 | 29,300 | 25,950 | 28,490 | 50,406 | 2,849 |
| 2006-02-13 | 30,500 | 30,600 | 28,610 | 28,950 | 26,777 | 2,895 |
| 2006-02-10 | 33,050 | 33,450 | 30,250 | 31,000 | 46,871 | 3,100 |
| 2006-02-09 | 35,550 | 35,900 | 33,300 | 33,450 | 42,348 | 3,345 |
| 2006-02-08 | 34,450 | 35,450 | 33,950 | 35,150 | 52,785 | 3,515 |
| 2006-02-07 | 34,150 | 34,800 | 33,000 | 34,450 | 44,028 | 3,445 |
| 2006-02-06 | 33,300 | 35,400 | 32,150 | 33,900 | 101,126 | 3,390 |
| 2006-02-03 | 29,100 | 31,500 | 28,800 | 31,500 | 58,091 | 3,150 |
| 2006-02-02 | 28,110 | 29,380 | 28,010 | 28,500 | 34,967 | 2,850 |
| 2006-02-01 | 28,550 | 28,850 | 28,100 | 28,200 | 24,668 | 2,820 |
| 2006-01-31 | 28,900 | 29,000 | 28,100 | 28,700 | 30,483 | 2,870 |
| 2006-01-30 | 30,300 | 30,500 | 29,800 | 29,800 | 24,874 | 2,980 |
| 2006-01-27 | 30,150 | 30,400 | 29,820 | 30,050 | 26,514 | 3,005 |
| 2006-01-26 | 29,900 | 31,050 | 29,810 | 29,900 | 26,471 | 2,990 |
| 2006-01-25 | 32,200 | 32,300 | 29,800 | 30,000 | 56,268 | 3,000 |
| 2006-01-24 | 29,300 | 30,200 | 28,600 | 30,200 | 34,853 | 3,020 |
| 2006-01-23 | 29,500 | 29,800 | 27,200 | 27,200 | 49,696 | 2,720 |
| 2006-01-20 | 35,200 | 35,400 | 30,550 | 31,200 | 68,329 | 3,120 |
| 2006-01-19 | 32,150 | 35,600 | 32,150 | 34,550 | 84,834 | 3,455 |
| 2006-01-18 | 36,950 | 37,450 | 33,750 | 33,750 | 40,061 | 3,375 |
| 2006-01-17 | 39,650 | 40,500 | 37,750 | 37,750 | 83,219 | 3,775 |
| 2006-01-16 | 42,350 | 43,150 | 41,100 | 41,250 | 128,556 | 4,125 |
| 2006-01-13 | 39,750 | 42,050 | 39,650 | 41,850 | 140,939 | 4,185 |
| 2006-01-12 | 39,050 | 39,400 | 38,900 | 39,350 | 57,588 | 3,935 |
| 2006-01-11 | 39,500 | 39,550 | 38,100 | 38,850 | 68,991 | 3,885 |
| 2006-01-10 | 39,000 | 39,800 | 38,550 | 38,850 | 107,431 | 3,885 |
| 2006-01-06 | 40,300 | 42,300 | 37,250 | 38,550 | 391,774 | 3,855 |
| 2006-01-05 | 40,700 | 40,700 | 40,700 | 40,700 | 11,630 | 4,070 |
| 2006-01-04 | 44,700 | 44,700 | 44,700 | 44,700 | 7,356 | 4,470 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株
