2337 いちご(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 | 236,000 | 237,000 | 231,000 | 236,000 | 5,131 | 1,180 |
| 2006-12-28 | 244,000 | 244,000 | 234,000 | 236,000 | 11,193 | 1,180 |
| 2006-12-27 | 249,000 | 250,000 | 241,000 | 243,000 | 6,328 | 1,215 |
| 2006-12-26 | 241,000 | 252,000 | 240,000 | 246,000 | 12,869 | 1,230 |
| 2006-12-25 | 241,000 | 242,000 | 233,000 | 241,000 | 22,853 | 1,205 |
| 2006-12-22 | 251,000 | 252,000 | 245,000 | 248,000 | 10,957 | 1,240 |
| 2006-12-21 | 258,000 | 259,000 | 248,000 | 254,000 | 10,089 | 1,270 |
| 2006-12-20 | 253,000 | 260,000 | 248,000 | 255,000 | 17,454 | 1,275 |
| 2006-12-19 | 264,000 | 266,000 | 250,000 | 253,000 | 12,983 | 1,265 |
| 2006-12-18 | 270,000 | 272,000 | 264,000 | 268,000 | 8,231 | 1,340 |
| 2006-12-15 | 269,000 | 275,000 | 266,000 | 269,000 | 14,664 | 1,345 |
| 2006-12-14 | 255,000 | 270,000 | 250,000 | 269,000 | 16,520 | 1,345 |
| 2006-12-13 | 256,000 | 257,000 | 249,000 | 253,000 | 6,746 | 1,265 |
| 2006-12-12 | 256,000 | 263,000 | 252,000 | 254,000 | 9,399 | 1,270 |
| 2006-12-11 | 257,000 | 257,000 | 251,000 | 256,000 | 9,546 | 1,280 |
| 2006-12-08 | 267,000 | 269,000 | 257,000 | 258,000 | 13,372 | 1,290 |
| 2006-12-07 | 275,000 | 277,000 | 266,000 | 266,000 | 11,049 | 1,330 |
| 2006-12-06 | 272,000 | 276,000 | 271,000 | 273,000 | 9,507 | 1,365 |
| 2006-12-05 | 274,000 | 276,000 | 268,000 | 272,000 | 13,274 | 1,360 |
| 2006-12-04 | 266,000 | 277,000 | 266,000 | 272,000 | 16,073 | 1,360 |
| 2006-12-01 | 257,000 | 271,000 | 254,000 | 267,000 | 21,760 | 1,335 |
| 2006-11-30 | 262,000 | 262,000 | 255,000 | 258,000 | 14,647 | 1,290 |
| 2006-11-29 | 264,000 | 267,000 | 255,000 | 259,000 | 17,102 | 1,295 |
| 2006-11-28 | 246,000 | 262,000 | 241,000 | 259,000 | 32,411 | 1,295 |
| 2006-11-27 | 251,000 | 258,000 | 248,000 | 251,000 | 25,891 | 1,255 |
| 2006-11-24 | 241,000 | 258,000 | 233,000 | 257,000 | 30,250 | 1,285 |
| 2006-11-22 | 239,000 | 252,000 | 236,000 | 246,000 | 32,168 | 1,230 |
| 2006-11-21 | 232,000 | 243,000 | 226,000 | 243,000 | 43,057 | 1,215 |
| 2006-11-20 | 241,000 | 245,000 | 224,000 | 224,000 | 41,514 | 1,120 |
| 2006-11-17 | 266,000 | 267,000 | 252,000 | 257,000 | 26,450 | 1,285 |
| 2006-11-16 | 266,000 | 276,000 | 264,000 | 268,000 | 19,857 | 1,340 |
| 2006-11-15 | 277,000 | 278,000 | 260,000 | 263,000 | 35,463 | 1,315 |
| 2006-11-14 | 274,000 | 283,000 | 270,000 | 278,000 | 49,499 | 1,390 |
| 2006-11-13 | 278,000 | 280,000 | 263,000 | 266,000 | 42,194 | 1,330 |
| 2006-11-10 | 285,000 | 292,000 | 282,000 | 282,000 | 34,289 | 1,410 |
| 2006-11-09 | 295,000 | 300,000 | 281,000 | 289,000 | 46,505 | 1,445 |
| 2006-11-08 | 306,000 | 307,000 | 293,000 | 295,000 | 27,581 | 1,475 |
| 2006-11-07 | 312,000 | 317,000 | 305,000 | 309,000 | 21,887 | 1,545 |
| 2006-11-06 | 306,000 | 311,000 | 302,000 | 308,000 | 25,675 | 1,540 |
| 2006-11-02 | 317,000 | 321,000 | 305,000 | 309,000 | 33,591 | 1,545 |
| 2006-11-01 | 321,000 | 325,000 | 317,000 | 322,000 | 19,860 | 1,610 |
| 2006-10-31 | 320,000 | 326,000 | 316,000 | 320,000 | 34,890 | 1,600 |
| 2006-10-30 | 321,000 | 332,000 | 314,000 | 317,000 | 42,926 | 1,585 |
| 2006-10-27 | 345,000 | 346,000 | 324,000 | 329,000 | 49,197 | 1,645 |
| 2006-10-26 | 332,000 | 350,000 | 329,000 | 348,000 | 46,664 | 1,740 |
| 2006-10-25 | 325,000 | 333,000 | 322,000 | 328,000 | 35,980 | 1,640 |
| 2006-10-24 | 324,000 | 333,000 | 318,000 | 320,000 | 42,328 | 1,600 |
| 2006-10-23 | 295,000 | 323,000 | 293,000 | 322,000 | 44,207 | 1,610 |
| 2006-10-20 | 305,000 | 305,000 | 295,000 | 296,000 | 25,246 | 1,480 |
| 2006-10-19 | 308,000 | 311,000 | 304,000 | 304,000 | 25,280 | 1,520 |
| 2006-10-18 | 298,000 | 307,000 | 294,000 | 302,000 | 30,642 | 1,510 |
| 2006-10-17 | 298,000 | 305,000 | 293,000 | 301,000 | 38,931 | 1,505 |
| 2006-10-16 | 288,000 | 300,000 | 286,000 | 295,000 | 27,772 | 1,475 |
| 2006-10-13 | 290,000 | 292,000 | 282,000 | 285,000 | 31,054 | 1,425 |
| 2006-10-12 | 271,000 | 286,000 | 266,000 | 285,000 | 41,650 | 1,425 |
| 2006-10-11 | 297,000 | 299,000 | 270,000 | 270,000 | 48,009 | 1,350 |
| 2006-10-10 | 315,000 | 319,000 | 308,000 | 311,000 | 29,332 | 1,555 |
| 2006-10-06 | 303,000 | 319,000 | 300,000 | 319,000 | 36,364 | 1,595 |
| 2006-10-05 | 301,000 | 306,000 | 296,000 | 303,000 | 24,751 | 1,515 |
| 2006-10-04 | 304,000 | 307,000 | 293,000 | 295,000 | 25,033 | 1,475 |
| 2006-10-03 | 290,000 | 304,000 | 288,000 | 304,000 | 27,733 | 1,520 |
| 2006-10-02 | 286,000 | 294,000 | 285,000 | 293,000 | 19,537 | 1,465 |
| 2006-09-29 | 294,000 | 295,000 | 283,000 | 285,000 | 25,053 | 1,425 |
| 2006-09-28 | 273,000 | 291,000 | 272,000 | 290,000 | 29,669 | 1,450 |
| 2006-09-27 | 269,000 | 274,000 | 264,000 | 272,000 | 20,520 | 1,360 |
| 2006-09-26 | 265,000 | 270,000 | 260,000 | 267,000 | 17,440 | 1,335 |
| 2006-09-25 | 276,000 | 276,000 | 262,000 | 263,000 | 18,012 | 1,315 |
| 2006-09-22 | 273,000 | 278,000 | 269,000 | 275,000 | 23,022 | 1,375 |
| 2006-09-21 | 267,000 | 276,000 | 258,000 | 276,000 | 30,619 | 1,380 |
| 2006-09-20 | 257,000 | 265,000 | 253,000 | 263,000 | 23,227 | 1,315 |
| 2006-09-19 | 261,000 | 268,000 | 257,000 | 257,000 | 23,067 | 1,285 |
| 2006-09-15 | 268,000 | 274,000 | 255,000 | 262,000 | 49,514 | 1,310 |
| 2006-09-14 | 282,000 | 283,000 | 270,000 | 271,000 | 24,352 | 1,355 |
| 2006-09-13 | 292,000 | 293,000 | 277,000 | 279,000 | 21,332 | 1,395 |
| 2006-09-12 | 294,000 | 296,000 | 285,000 | 286,000 | 25,269 | 1,430 |
| 2006-09-11 | 304,000 | 308,000 | 292,000 | 294,000 | 25,651 | 1,470 |
| 2006-09-08 | 291,000 | 303,000 | 291,000 | 302,000 | 30,715 | 1,510 |
| 2006-09-07 | 286,000 | 297,000 | 285,000 | 294,000 | 28,433 | 1,470 |
| 2006-09-06 | 294,000 | 306,000 | 284,000 | 290,000 | 56,771 | 1,450 |
| 2006-09-05 | 278,000 | 295,000 | 277,000 | 294,000 | 27,376 | 1,470 |
| 2006-09-04 | 276,000 | 278,000 | 274,000 | 277,000 | 13,221 | 1,385 |
| 2006-09-01 | 273,000 | 274,000 | 268,000 | 272,000 | 8,692 | 1,360 |
| 2006-08-31 | 275,000 | 279,000 | 271,000 | 273,000 | 12,122 | 1,365 |
| 2006-08-30 | 281,000 | 282,000 | 272,000 | 273,000 | 12,593 | 1,365 |
| 2006-08-29 | 273,000 | 279,000 | 272,000 | 279,000 | 11,554 | 1,395 |
| 2006-08-28 | 276,000 | 277,000 | 269,000 | 269,000 | 10,093 | 1,345 |
| 2006-08-25 | 283,000 | 288,000 | 275,000 | 278,000 | 21,508 | 1,390 |
| 2006-08-24 | 290,000 | 292,000 | 282,000 | 282,000 | 20,322 | 1,410 |
| 2006-08-23 | 283,000 | 295,000 | 281,000 | 292,000 | 28,978 | 1,460 |
| 2006-08-22 | 270,000 | 285,000 | 269,000 | 284,000 | 24,440 | 1,420 |
| 2006-08-21 | 274,000 | 276,000 | 269,000 | 271,000 | 11,771 | 1,355 |
| 2006-08-18 | 275,000 | 277,000 | 267,000 | 273,000 | 25,787 | 1,365 |
| 2006-08-17 | 282,000 | 286,000 | 274,000 | 276,000 | 21,826 | 1,380 |
| 2006-08-16 | 286,000 | 286,000 | 278,000 | 281,000 | 21,076 | 1,405 |
| 2006-08-15 | 285,000 | 287,000 | 279,000 | 282,000 | 25,033 | 1,410 |
| 2006-08-14 | 274,000 | 284,000 | 272,000 | 284,000 | 24,650 | 1,420 |
| 2006-08-11 | 280,000 | 285,000 | 271,000 | 275,000 | 38,240 | 1,375 |
| 2006-08-10 | 269,000 | 281,000 | 268,000 | 279,000 | 30,308 | 1,395 |
| 2006-08-09 | 258,000 | 272,000 | 256,000 | 272,000 | 36,533 | 1,360 |
| 2006-08-08 | 251,000 | 262,000 | 248,000 | 262,000 | 37,363 | 1,310 |
| 2006-08-07 | 269,000 | 270,000 | 252,000 | 252,000 | 28,155 | 1,260 |
| 2006-08-04 | 264,000 | 272,000 | 259,000 | 271,000 | 30,230 | 1,355 |
| 2006-08-03 | 267,000 | 269,000 | 256,000 | 261,000 | 40,723 | 1,305 |
| 2006-08-02 | 246,000 | 267,000 | 245,000 | 265,000 | 40,448 | 1,325 |
| 2006-08-01 | 239,000 | 249,000 | 238,000 | 247,000 | 32,130 | 1,235 |
| 2006-07-31 | 244,000 | 249,000 | 237,000 | 238,000 | 38,471 | 1,190 |
| 2006-07-28 | 226,000 | 242,000 | 224,000 | 240,000 | 39,940 | 1,200 |
| 2006-07-27 | 208,000 | 226,000 | 207,000 | 225,000 | 40,608 | 1,125 |
| 2006-07-26 | 231,000 | 232,000 | 212,000 | 212,000 | 30,310 | 1,060 |
| 2006-07-25 | 244,000 | 246,000 | 229,000 | 229,000 | 27,084 | 1,145 |
| 2006-07-24 | 227,000 | 238,000 | 226,000 | 236,000 | 29,755 | 1,180 |
| 2006-07-21 | 229,000 | 232,000 | 222,000 | 232,000 | 34,242 | 1,160 |
| 2006-07-20 | 232,000 | 242,000 | 228,000 | 236,000 | 56,658 | 1,180 |
| 2006-07-19 | 219,000 | 227,000 | 202,000 | 220,000 | 89,490 | 1,100 |
| 2006-07-18 | 244,000 | 246,000 | 212,000 | 212,000 | 63,035 | 1,060 |
| 2006-07-14 | 257,000 | 264,000 | 252,000 | 252,000 | 25,757 | 1,260 |
| 2006-07-13 | 260,000 | 272,000 | 256,000 | 260,000 | 36,212 | 1,300 |
| 2006-07-12 | 275,000 | 279,000 | 259,000 | 264,000 | 51,519 | 1,320 |
| 2006-07-11 | 270,000 | 279,000 | 253,000 | 264,000 | 45,365 | 1,320 |
| 2006-07-10 | 271,000 | 271,000 | 261,000 | 265,000 | 27,004 | 1,325 |
| 2006-07-07 | 293,000 | 294,000 | 274,000 | 274,000 | 22,362 | 1,370 |
| 2006-07-06 | 285,000 | 295,000 | 284,000 | 292,000 | 20,369 | 1,460 |
| 2006-07-05 | 280,000 | 288,000 | 279,000 | 288,000 | 17,456 | 1,440 |
| 2006-07-04 | 287,000 | 291,000 | 281,000 | 286,000 | 21,453 | 1,430 |
| 2006-07-03 | 271,000 | 287,000 | 269,000 | 285,000 | 21,151 | 1,425 |
| 2006-06-30 | 273,000 | 273,000 | 266,000 | 271,000 | 13,692 | 1,355 |
| 2006-06-29 | 267,000 | 269,000 | 261,000 | 265,000 | 12,439 | 1,325 |
| 2006-06-28 | 267,000 | 274,000 | 263,000 | 263,000 | 20,525 | 1,315 |
| 2006-06-27 | 256,000 | 273,000 | 251,000 | 271,000 | 19,037 | 1,355 |
| 2006-06-26 | 253,000 | 254,000 | 247,000 | 253,000 | 9,708 | 1,265 |
| 2006-06-23 | 255,000 | 258,000 | 248,000 | 254,000 | 18,478 | 1,270 |
| 2006-06-22 | 265,000 | 267,000 | 253,000 | 259,000 | 22,165 | 1,295 |
| 2006-06-21 | 270,000 | 272,000 | 251,000 | 260,000 | 28,104 | 1,300 |
| 2006-06-20 | 277,000 | 281,000 | 267,000 | 269,000 | 17,090 | 1,345 |
| 2006-06-19 | 278,000 | 284,000 | 273,000 | 278,000 | 16,597 | 1,390 |
| 2006-06-16 | 281,000 | 285,000 | 274,000 | 278,000 | 24,685 | 1,390 |
| 2006-06-15 | 276,000 | 280,000 | 270,000 | 273,000 | 21,432 | 1,365 |
| 2006-06-14 | 252,000 | 269,000 | 252,000 | 267,000 | 23,668 | 1,335 |
| 2006-06-13 | 263,000 | 269,000 | 255,000 | 256,000 | 24,846 | 1,280 |
| 2006-06-12 | 255,000 | 271,000 | 254,000 | 268,000 | 35,172 | 1,340 |
| 2006-06-09 | 249,000 | 263,000 | 238,000 | 262,000 | 31,290 | 1,310 |
| 2006-06-08 | 237,000 | 244,000 | 226,000 | 243,000 | 25,500 | 1,215 |
| 2006-06-07 | 244,000 | 254,000 | 237,000 | 242,000 | 22,126 | 1,210 |
| 2006-06-06 | 248,000 | 255,000 | 243,000 | 245,000 | 23,615 | 1,225 |
| 2006-06-05 | 238,000 | 264,000 | 235,000 | 256,000 | 29,224 | 1,280 |
| 2006-06-02 | 239,000 | 250,000 | 206,000 | 243,000 | 48,465 | 1,215 |
| 2006-06-01 | 263,000 | 265,000 | 233,000 | 240,000 | 25,307 | 1,200 |
| 2006-05-31 | 260,000 | 266,000 | 252,000 | 255,000 | 17,325 | 1,275 |
| 2006-05-30 | 275,000 | 276,000 | 265,000 | 269,000 | 13,362 | 1,345 |
| 2006-05-29 | 291,000 | 292,000 | 276,000 | 276,000 | 8,588 | 1,380 |
| 2006-05-26 | 296,000 | 297,000 | 287,000 | 290,000 | 8,058 | 1,450 |
| 2006-05-25 | 300,000 | 303,000 | 291,000 | 291,000 | 13,721 | 1,455 |
| 2006-05-24 | 295,000 | 304,000 | 291,000 | 304,000 | 17,190 | 1,520 |
| 2006-05-23 | 280,000 | 291,000 | 278,000 | 288,000 | 16,917 | 1,440 |
| 2006-05-22 | 300,000 | 301,000 | 286,000 | 286,000 | 16,159 | 1,430 |
| 2006-05-19 | 285,000 | 294,000 | 275,000 | 289,000 | 22,063 | 1,445 |
| 2006-05-18 | 275,000 | 297,000 | 271,000 | 288,000 | 31,407 | 1,440 |
| 2006-05-17 | 284,000 | 289,000 | 266,000 | 289,000 | 28,060 | 1,445 |
| 2006-05-16 | 313,000 | 316,000 | 267,000 | 276,000 | 34,462 | 1,380 |
| 2006-05-15 | 316,000 | 323,000 | 309,000 | 314,000 | 9,880 | 1,570 |
| 2006-05-12 | 305,000 | 324,000 | 305,000 | 324,000 | 9,075 | 1,620 |
| 2006-05-11 | 332,000 | 335,000 | 314,000 | 315,000 | 12,287 | 1,575 |
| 2006-05-10 | 333,000 | 340,000 | 325,000 | 331,000 | 10,697 | 1,655 |
| 2006-05-09 | 344,000 | 350,000 | 331,000 | 331,000 | 20,037 | 1,655 |
| 2006-05-08 | 331,000 | 350,000 | 328,000 | 347,000 | 17,458 | 1,735 |
| 2006-05-02 | 325,000 | 333,000 | 324,000 | 327,000 | 4,094 | 1,635 |
| 2006-05-01 | 332,000 | 335,000 | 327,000 | 328,000 | 4,587 | 1,640 |
| 2006-04-28 | 326,000 | 335,000 | 319,000 | 333,000 | 12,359 | 1,665 |
| 2006-04-27 | 333,000 | 336,000 | 322,000 | 324,000 | 11,484 | 1,620 |
| 2006-04-26 | 336,000 | 340,000 | 323,000 | 334,000 | 15,164 | 1,670 |
| 2006-04-25 | 320,000 | 340,000 | 318,000 | 340,000 | 18,308 | 1,700 |
| 2006-04-24 | 311,000 | 323,000 | 308,000 | 316,000 | 16,932 | 1,580 |
| 2006-04-21 | 310,000 | 324,000 | 303,000 | 309,000 | 20,805 | 1,545 |
| 2006-04-20 | 330,000 | 331,000 | 308,000 | 310,000 | 18,653 | 1,550 |
| 2006-04-19 | 342,000 | 344,000 | 330,000 | 332,000 | 20,476 | 1,660 |
| 2006-04-18 | 320,000 | 338,000 | 316,000 | 337,000 | 29,168 | 1,685 |
| 2006-04-17 | 355,000 | 355,000 | 317,000 | 322,000 | 31,671 | 1,610 |
| 2006-04-14 | 360,000 | 368,000 | 354,000 | 355,000 | 25,837 | 1,775 |
| 2006-04-13 | 380,000 | 381,000 | 360,000 | 364,000 | 36,106 | 1,820 |
| 2006-04-12 | 353,000 | 379,000 | 352,000 | 373,000 | 60,791 | 1,865 |
| 2006-04-11 | 342,000 | 348,000 | 336,000 | 348,000 | 16,269 | 1,740 |
| 2006-04-10 | 337,000 | 342,000 | 335,000 | 340,000 | 15,292 | 1,700 |
| 2006-04-07 | 352,000 | 355,000 | 339,000 | 343,000 | 53,449 | 1,715 |
| 2006-04-06 | 326,000 | 333,000 | 318,000 | 332,000 | 10,270 | 1,660 |
| 2006-04-05 | 337,000 | 342,000 | 321,000 | 325,000 | 17,406 | 1,625 |
| 2006-04-04 | 332,000 | 344,000 | 327,000 | 334,000 | 18,217 | 1,670 |
| 2006-04-03 | 323,000 | 334,000 | 319,000 | 332,000 | 15,294 | 1,660 |
| 2006-03-31 | 322,000 | 326,000 | 318,000 | 324,000 | 10,677 | 1,620 |
| 2006-03-30 | 308,000 | 327,000 | 305,000 | 324,000 | 25,632 | 1,620 |
| 2006-03-29 | 290,000 | 307,000 | 288,000 | 305,000 | 13,429 | 1,525 |
| 2006-03-28 | 285,000 | 292,000 | 278,000 | 289,000 | 9,375 | 1,445 |
| 2006-03-27 | 294,000 | 298,000 | 285,000 | 289,000 | 9,825 | 1,445 |
| 2006-03-24 | 297,000 | 309,000 | 293,000 | 294,000 | 19,179 | 1,470 |
| 2006-03-23 | 305,000 | 306,000 | 293,000 | 301,000 | 10,382 | 1,505 |
| 2006-03-22 | 303,000 | 307,000 | 297,000 | 302,000 | 12,478 | 1,510 |
| 2006-03-20 | 302,000 | 309,000 | 295,000 | 298,000 | 17,804 | 1,490 |
| 2006-03-17 | 289,000 | 308,000 | 282,000 | 306,000 | 23,867 | 1,530 |
| 2006-03-16 | 306,000 | 307,000 | 283,000 | 286,000 | 27,681 | 1,430 |
| 2006-03-15 | 327,000 | 328,000 | 307,000 | 309,000 | 17,282 | 1,545 |
| 2006-03-14 | 325,000 | 329,000 | 321,000 | 324,000 | 18,317 | 1,620 |
| 2006-03-13 | 319,000 | 329,000 | 318,000 | 328,000 | 31,903 | 1,640 |
| 2006-03-10 | 301,000 | 318,000 | 298,000 | 312,000 | 29,462 | 1,560 |
| 2006-03-09 | 292,000 | 304,000 | 292,000 | 301,000 | 38,967 | 1,505 |
| 2006-03-08 | 282,000 | 301,000 | 278,000 | 296,000 | 60,833 | 1,480 |
| 2006-03-07 | 305,000 | 308,000 | 282,000 | 282,000 | 65,956 | 1,410 |
| 2006-03-06 | 281,000 | 313,000 | 277,000 | 311,000 | 65,127 | 1,555 |
| 2006-03-03 | 266,000 | 286,000 | 255,000 | 285,000 | 78,399 | 1,425 |
| 2006-03-02 | 296,000 | 299,000 | 261,000 | 266,000 | 49,760 | 1,330 |
| 2006-03-01 | 284,000 | 298,000 | 282,000 | 289,000 | 38,684 | 1,445 |
| 2006-02-28 | 321,000 | 322,000 | 295,000 | 301,000 | 37,040 | 1,505 |
| 2006-02-27 | 336,000 | 345,000 | 316,000 | 318,000 | 51,033 | 1,590 |
| 2006-02-24 | 293,000 | 330,000 | 286,000 | 330,000 | 49,504 | 1,650 |
| 2006-02-23 | 314,000 | 317,000 | 283,000 | 290,000 | 52,012 | 1,450 |
| 2006-02-22 | 540,000 | 612,000 | 533,000 | 593,000 | 36,350 | 1,482.50 |
| 2006-02-21 | 509,000 | 520,000 | 500,000 | 520,000 | 18,881 | 1,300 |
| 2006-02-20 | 489,000 | 549,000 | 462,000 | 470,000 | 37,524 | 1,175 |
| 2006-02-17 | 590,000 | 599,000 | 492,000 | 499,000 | 30,767 | 1,247.50 |
| 2006-02-16 | 608,000 | 641,000 | 586,000 | 590,000 | 14,855 | 1,475 |
| 2006-02-15 | 702,000 | 711,000 | 625,000 | 625,000 | 15,513 | 1,562.50 |
| 2006-02-14 | 643,000 | 699,000 | 573,000 | 692,000 | 25,602 | 1,730 |
| 2006-02-13 | 724,000 | 737,000 | 673,000 | 673,000 | 12,110 | 1,682.50 |
| 2006-02-10 | 819,000 | 820,000 | 730,000 | 773,000 | 10,994 | 1,932.50 |
| 2006-02-09 | 822,000 | 826,000 | 781,000 | 824,000 | 7,721 | 2,060 |
| 2006-02-08 | 840,000 | 857,000 | 798,000 | 802,000 | 10,563 | 2,005 |
| 2006-02-07 | 840,000 | 866,000 | 823,000 | 858,000 | 10,722 | 2,145 |
| 2006-02-06 | 796,000 | 835,000 | 796,000 | 834,000 | 9,883 | 2,085 |
| 2006-02-03 | 730,000 | 795,000 | 723,000 | 795,000 | 8,221 | 1,987.50 |
| 2006-02-02 | 764,000 | 777,000 | 731,000 | 750,000 | 7,035 | 1,875 |
| 2006-02-01 | 776,000 | 806,000 | 745,000 | 753,000 | 7,295 | 1,882.50 |
| 2006-01-31 | 801,000 | 819,000 | 770,000 | 786,000 | 8,656 | 1,965 |
| 2006-01-30 | 864,000 | 884,000 | 817,000 | 819,000 | 9,661 | 2,047.50 |
| 2006-01-27 | 799,000 | 844,000 | 773,000 | 844,000 | 8,376 | 2,110 |
| 2006-01-26 | 794,000 | 819,000 | 763,000 | 772,000 | 8,328 | 1,930 |
| 2006-01-25 | 732,000 | 812,000 | 731,000 | 775,000 | 16,971 | 1,937.50 |
| 2006-01-24 | 740,000 | 744,000 | 691,000 | 713,000 | 16,559 | 1,782.50 |
| 2006-01-23 | 700,000 | 756,000 | 690,000 | 690,000 | 11,899 | 1,725 |
| 2006-01-20 | 888,000 | 909,000 | 778,000 | 790,000 | 14,225 | 1,975 |
| 2006-01-19 | 788,000 | 898,000 | 788,000 | 878,000 | 15,345 | 2,195 |
| 2006-01-18 | 820,000 | 840,000 | 810,000 | 810,000 | 5,124 | 2,025 |
| 2006-01-17 | 970,000 | 1,020,000 | 859,000 | 910,000 | 14,655 | 2,275 |
| 2006-01-16 | 1,000,000 | 1,090,000 | 984,000 | 1,050,000 | 11,716 | 2,625 |
| 2006-01-13 | 894,000 | 984,000 | 870,000 | 984,000 | 13,137 | 2,460 |
| 2006-01-12 | 830,000 | 885,000 | 826,000 | 884,000 | 9,381 | 2,210 |
| 2006-01-11 | 805,000 | 819,000 | 783,000 | 816,000 | 10,102 | 2,040 |
| 2006-01-10 | 794,000 | 800,000 | 765,000 | 765,000 | 4,396 | 1,912.50 |
| 2006-01-06 | 771,000 | 794,000 | 766,000 | 792,000 | 4,471 | 1,980 |
| 2006-01-05 | 761,000 | 815,000 | 746,000 | 766,000 | 9,110 | 1,915 |
| 2006-01-04 | 820,000 | 824,000 | 776,000 | 789,000 | 2,884 | 1,972.50 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株