2342 (株)トランスジェニック 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 | 52,600 | 53,000 | 52,500 | 52,600 | 252 | 526 |
| 2006-12-28 | 53,200 | 53,800 | 52,600 | 53,600 | 296 | 536 |
| 2006-12-27 | 52,500 | 53,600 | 52,500 | 53,200 | 356 | 532 |
| 2006-12-26 | 52,500 | 53,400 | 51,500 | 52,500 | 969 | 525 |
| 2006-12-25 | 55,400 | 55,500 | 53,800 | 53,900 | 743 | 539 |
| 2006-12-22 | 56,600 | 56,800 | 55,400 | 55,900 | 806 | 559 |
| 2006-12-21 | 56,700 | 59,700 | 56,500 | 57,000 | 954 | 570 |
| 2006-12-20 | 56,000 | 56,700 | 55,500 | 56,700 | 559 | 567 |
| 2006-12-19 | 57,300 | 57,600 | 55,800 | 56,000 | 528 | 560 |
| 2006-12-18 | 57,200 | 57,900 | 57,100 | 57,100 | 502 | 571 |
| 2006-12-15 | 56,200 | 58,200 | 56,000 | 57,700 | 762 | 577 |
| 2006-12-14 | 56,200 | 56,600 | 56,000 | 56,200 | 252 | 562 |
| 2006-12-13 | 56,500 | 56,900 | 55,800 | 56,200 | 447 | 562 |
| 2006-12-12 | 57,000 | 57,400 | 56,700 | 57,200 | 261 | 572 |
| 2006-12-11 | 57,100 | 57,500 | 56,200 | 57,500 | 306 | 575 |
| 2006-12-08 | 57,400 | 57,900 | 56,900 | 57,000 | 318 | 570 |
| 2006-12-07 | 58,200 | 58,300 | 57,400 | 57,800 | 243 | 578 |
| 2006-12-06 | 58,300 | 58,700 | 58,000 | 58,200 | 292 | 582 |
| 2006-12-05 | 58,200 | 58,800 | 58,000 | 58,300 | 297 | 583 |
| 2006-12-04 | 58,000 | 59,000 | 57,300 | 57,700 | 530 | 577 |
| 2006-12-01 | 57,700 | 59,000 | 57,700 | 58,500 | 848 | 585 |
| 2006-11-30 | 57,100 | 60,700 | 57,100 | 60,700 | 1,787 | 607 |
| 2006-11-29 | 54,900 | 56,000 | 54,100 | 55,700 | 418 | 557 |
| 2006-11-28 | 53,700 | 55,000 | 53,700 | 55,000 | 517 | 550 |
| 2006-11-27 | 55,000 | 55,300 | 53,500 | 55,200 | 398 | 552 |
| 2006-11-24 | 53,700 | 55,300 | 53,700 | 55,300 | 417 | 553 |
| 2006-11-22 | 54,000 | 55,400 | 53,400 | 55,200 | 398 | 552 |
| 2006-11-21 | 56,000 | 56,500 | 54,000 | 55,200 | 523 | 552 |
| 2006-11-20 | 55,700 | 56,000 | 52,200 | 53,300 | 899 | 533 |
| 2006-11-17 | 59,000 | 59,300 | 56,600 | 57,200 | 691 | 572 |
| 2006-11-16 | 59,000 | 60,100 | 58,700 | 59,300 | 485 | 593 |
| 2006-11-15 | 60,000 | 61,200 | 59,400 | 61,200 | 629 | 612 |
| 2006-11-14 | 60,300 | 62,000 | 59,500 | 61,900 | 494 | 619 |
| 2006-11-13 | 61,600 | 61,600 | 59,100 | 60,800 | 487 | 608 |
| 2006-11-10 | 62,300 | 63,800 | 61,000 | 61,700 | 606 | 617 |
| 2006-11-09 | 66,000 | 66,000 | 63,100 | 63,700 | 828 | 637 |
| 2006-11-08 | 65,000 | 68,800 | 64,900 | 67,200 | 519 | 672 |
| 2006-11-07 | 66,700 | 66,700 | 64,500 | 65,500 | 360 | 655 |
| 2006-11-06 | 67,000 | 67,300 | 65,000 | 66,500 | 424 | 665 |
| 2006-11-02 | 69,000 | 69,700 | 65,600 | 67,300 | 647 | 673 |
| 2006-11-01 | 71,100 | 72,000 | 68,500 | 68,600 | 3,113 | 686 |
| 2006-10-31 | 62,200 | 67,100 | 62,200 | 67,100 | 723 | 671 |
| 2006-10-30 | 64,000 | 64,000 | 62,100 | 62,100 | 351 | 621 |
| 2006-10-27 | 66,000 | 66,000 | 64,000 | 64,000 | 498 | 640 |
| 2006-10-26 | 66,000 | 67,000 | 65,100 | 65,500 | 235 | 655 |
| 2006-10-25 | 65,500 | 67,000 | 65,000 | 65,600 | 489 | 656 |
| 2006-10-24 | 65,000 | 69,000 | 65,000 | 66,500 | 962 | 665 |
| 2006-10-23 | 65,500 | 66,600 | 64,500 | 65,000 | 1,558 | 650 |
| 2006-10-20 | 69,200 | 69,200 | 66,600 | 68,500 | 1,652 | 685 |
| 2006-10-19 | 72,900 | 79,900 | 72,000 | 72,500 | 4,674 | 725 |
| 2006-10-18 | 70,900 | 70,900 | 70,900 | 70,900 | 184 | 709 |
| 2006-10-17 | 62,900 | 65,900 | 61,500 | 65,900 | 1,838 | 659 |
| 2006-10-16 | 60,500 | 61,500 | 57,600 | 60,900 | 1,730 | 609 |
| 2006-10-13 | 56,500 | 56,500 | 56,500 | 56,500 | 230 | 565 |
| 2006-10-12 | 51,300 | 52,000 | 50,000 | 51,500 | 1,057 | 515 |
| 2006-10-11 | 55,400 | 56,100 | 52,400 | 53,000 | 1,292 | 530 |
| 2006-10-10 | 57,000 | 58,900 | 56,000 | 57,400 | 772 | 574 |
| 2006-10-06 | 60,500 | 60,500 | 58,300 | 60,000 | 677 | 600 |
| 2006-10-05 | 59,700 | 62,000 | 56,500 | 61,500 | 1,314 | 615 |
| 2006-10-04 | 63,000 | 63,000 | 60,000 | 60,200 | 1,208 | 602 |
| 2006-10-03 | 66,500 | 66,800 | 64,100 | 64,500 | 832 | 645 |
| 2006-10-02 | 66,500 | 67,400 | 65,100 | 66,700 | 797 | 667 |
| 2006-09-25 | 68,000 | 69,000 | 65,000 | 67,000 | 1,920 | 670,000 |
| 2006-09-22 | 73,000 | 78,000 | 69,000 | 70,000 | 8,727 | 700,000 |
| 2006-09-21 | 73,000 | 78,000 | 67,000 | 70,000 | 12,467 | 700,000 |
| 2006-09-20 | 63,000 | 64,000 | 60,000 | 63,000 | 1,672 | 630,000 |
| 2006-09-19 | 66,000 | 67,000 | 62,000 | 64,000 | 1,925 | 640,000 |
| 2006-09-15 | 68,000 | 69,000 | 66,000 | 66,000 | 1,392 | 660,000 |
| 2006-09-14 | 70,000 | 71,000 | 66,000 | 69,000 | 2,599 | 690,000 |
| 2006-09-13 | 75,000 | 76,000 | 70,000 | 71,000 | 2,084 | 710,000 |
| 2006-09-12 | 77,000 | 77,000 | 76,000 | 76,000 | 544 | 760,000 |
| 2006-09-11 | 78,000 | 79,000 | 77,000 | 77,000 | 442 | 770,000 |
| 2006-09-08 | 78,000 | 79,000 | 77,000 | 78,000 | 543 | 780,000 |
| 2006-09-07 | 80,000 | 82,000 | 77,000 | 78,000 | 2,429 | 780,000 |
| 2006-09-06 | 77,000 | 82,000 | 76,000 | 82,000 | 3,788 | 820,000 |
| 2006-09-05 | 77,000 | 80,000 | 76,000 | 78,000 | 2,222 | 780,000 |
| 2006-09-04 | 77,000 | 78,000 | 75,000 | 78,000 | 1,495 | 780,000 |
| 2006-09-01 | 79,000 | 80,000 | 77,000 | 78,000 | 1,902 | 780,000 |
| 2006-08-31 | 80,000 | 80,000 | 78,000 | 79,000 | 1,154 | 790,000 |
| 2006-08-30 | 81,000 | 81,000 | 80,000 | 80,000 | 927 | 800,000 |
| 2006-08-29 | 82,000 | 82,000 | 80,000 | 82,000 | 868 | 820,000 |
| 2006-08-28 | 83,000 | 84,000 | 81,000 | 81,000 | 1,580 | 810,000 |
| 2006-08-25 | 86,000 | 87,000 | 83,000 | 84,000 | 1,415 | 840,000 |
| 2006-08-24 | 85,000 | 87,000 | 84,000 | 86,000 | 1,833 | 860,000 |
| 2006-08-23 | 87,000 | 87,000 | 84,000 | 84,000 | 1,757 | 840,000 |
| 2006-08-22 | 88,000 | 89,000 | 85,000 | 87,000 | 3,904 | 870,000 |
| 2006-08-21 | 85,000 | 89,000 | 83,000 | 88,000 | 4,739 | 880,000 |
| 2006-08-18 | 84,000 | 87,000 | 83,000 | 84,000 | 3,653 | 840,000 |
| 2006-08-17 | 84,000 | 85,000 | 82,000 | 82,000 | 2,773 | 820,000 |
| 2006-08-16 | 81,000 | 86,000 | 80,000 | 85,000 | 5,148 | 850,000 |
| 2006-08-15 | 81,000 | 82,000 | 79,000 | 80,000 | 1,529 | 800,000 |
| 2006-08-14 | 82,000 | 82,000 | 79,000 | 81,000 | 1,485 | 810,000 |
| 2006-08-11 | 83,000 | 84,000 | 81,000 | 82,000 | 1,985 | 820,000 |
| 2006-08-10 | 84,000 | 85,000 | 83,000 | 84,000 | 965 | 840,000 |
| 2006-08-09 | 85,000 | 86,000 | 84,000 | 86,000 | 1,449 | 860,000 |
| 2006-08-08 | 85,000 | 88,000 | 84,000 | 87,000 | 1,867 | 870,000 |
| 2006-08-07 | 86,000 | 87,000 | 85,000 | 85,000 | 898 | 850,000 |
| 2006-08-04 | 87,000 | 88,000 | 85,000 | 86,000 | 1,281 | 860,000 |
| 2006-08-03 | 88,000 | 89,000 | 86,000 | 87,000 | 1,845 | 870,000 |
| 2006-08-02 | 89,000 | 89,000 | 87,000 | 89,000 | 2,033 | 890,000 |
| 2006-08-01 | 88,000 | 91,000 | 87,000 | 89,000 | 3,406 | 890,000 |
| 2006-07-31 | 88,000 | 91,000 | 87,000 | 88,000 | 2,900 | 880,000 |
| 2006-07-28 | 88,000 | 88,000 | 86,000 | 87,000 | 1,671 | 870,000 |
| 2006-07-27 | 91,000 | 92,000 | 86,000 | 88,000 | 5,568 | 880,000 |
| 2006-07-26 | 87,000 | 97,000 | 85,000 | 94,000 | 13,980 | 940,000 |
| 2006-07-25 | 86,000 | 90,000 | 85,000 | 86,000 | 3,742 | 860,000 |
| 2006-07-24 | 87,000 | 88,000 | 83,000 | 85,000 | 2,555 | 850,000 |
| 2006-07-21 | 87,000 | 89,000 | 86,000 | 88,000 | 3,113 | 880,000 |
| 2006-07-20 | 89,000 | 91,000 | 86,000 | 91,000 | 5,107 | 910,000 |
| 2006-07-19 | 91,000 | 93,000 | 85,000 | 86,000 | 5,967 | 860,000 |
| 2006-07-18 | 101,000 | 102,000 | 89,000 | 92,000 | 8,272 | 920,000 |
| 2006-07-14 | 102,000 | 112,000 | 96,000 | 100,000 | 39,807 | 1,000,000 |
| 2006-07-13 | 90,000 | 92,000 | 87,000 | 88,000 | 2,550 | 880,000 |
| 2006-07-12 | 93,000 | 94,000 | 88,000 | 91,000 | 2,939 | 910,000 |
| 2006-07-11 | 98,000 | 99,000 | 91,000 | 92,000 | 4,264 | 920,000 |
| 2006-07-10 | 96,000 | 99,000 | 96,000 | 98,000 | 5,662 | 980,000 |
| 2006-07-07 | 108,000 | 110,000 | 100,000 | 101,000 | 19,727 | 1,010,000 |
| 2006-07-06 | 98,000 | 108,000 | 98,000 | 104,000 | 25,744 | 1,040,000 |
| 2006-07-05 | 96,000 | 103,000 | 96,000 | 99,000 | 12,687 | 990,000 |
| 2006-07-04 | 105,000 | 105,000 | 99,000 | 101,000 | 12,926 | 1,010,000 |
| 2006-07-03 | 108,000 | 117,000 | 103,000 | 106,000 | 56,912 | 1,060,000 |
| 2006-06-30 | 92,000 | 111,000 | 87,000 | 102,000 | 84,003 | 1,020,000 |
| 2006-06-29 | 89,000 | 89,000 | 82,000 | 83,000 | 7,073 | 830,000 |
| 2006-06-28 | 85,000 | 86,000 | 81,000 | 85,000 | 7,451 | 850,000 |
| 2006-06-27 | 91,000 | 99,000 | 86,000 | 88,000 | 27,121 | 880,000 |
| 2006-06-26 | 95,000 | 96,000 | 84,000 | 88,000 | 31,843 | 880,000 |
| 2006-06-23 | 103,000 | 117,000 | 94,000 | 94,000 | 33,135 | 940,000 |
| 2006-06-22 | 115,000 | 115,000 | 102,000 | 105,000 | 59,002 | 1,050,000 |
| 2006-06-21 | 70,000 | 85,000 | 69,000 | 85,000 | 13,096 | 850,000 |
| 2006-06-20 | 57,000 | 57,000 | 55,000 | 55,000 | 471 | 550,000 |
| 2006-06-19 | 57,000 | 57,000 | 56,000 | 57,000 | 188 | 570,000 |
| 2006-06-16 | 57,000 | 58,000 | 56,000 | 57,000 | 747 | 570,000 |
| 2006-06-15 | 57,000 | 58,000 | 55,000 | 55,000 | 732 | 550,000 |
| 2006-06-14 | 54,000 | 56,000 | 54,000 | 56,000 | 420 | 560,000 |
| 2006-06-13 | 53,000 | 57,000 | 53,000 | 54,000 | 1,108 | 540,000 |
| 2006-06-12 | 54,000 | 56,000 | 53,000 | 56,000 | 453 | 560,000 |
| 2006-06-09 | 53,000 | 55,000 | 52,000 | 55,000 | 366 | 550,000 |
| 2006-06-08 | 55,000 | 55,000 | 52,000 | 52,000 | 1,029 | 520,000 |
| 2006-06-07 | 56,000 | 60,000 | 55,000 | 55,000 | 1,790 | 550,000 |
| 2006-06-06 | 55,000 | 57,000 | 55,000 | 56,000 | 332 | 560,000 |
| 2006-06-05 | 56,000 | 58,000 | 55,000 | 57,000 | 316 | 570,000 |
| 2006-06-02 | 58,000 | 58,000 | 52,000 | 58,000 | 1,185 | 580,000 |
| 2006-06-01 | 57,000 | 60,000 | 57,000 | 58,000 | 408 | 580,000 |
| 2006-05-31 | 58,000 | 59,000 | 57,000 | 57,000 | 450 | 570,000 |
| 2006-05-30 | 61,000 | 62,000 | 59,000 | 59,000 | 624 | 590,000 |
| 2006-05-29 | 63,000 | 65,000 | 62,000 | 62,000 | 589 | 620,000 |
| 2006-05-26 | 67,000 | 68,000 | 64,000 | 65,000 | 542 | 650,000 |
| 2006-05-25 | 72,000 | 72,000 | 67,000 | 68,000 | 817 | 680,000 |
| 2006-05-24 | 64,000 | 73,000 | 64,000 | 70,000 | 5,237 | 700,000 |
| 2006-05-23 | 61,000 | 64,000 | 59,000 | 64,000 | 1,989 | 640,000 |
| 2006-05-22 | 60,000 | 63,000 | 59,000 | 60,000 | 1,899 | 600,000 |
| 2006-05-19 | 56,000 | 60,000 | 56,000 | 58,000 | 898 | 580,000 |
| 2006-05-18 | 59,000 | 59,000 | 56,000 | 57,000 | 841 | 570,000 |
| 2006-05-17 | 60,000 | 65,000 | 57,000 | 59,000 | 3,649 | 590,000 |
| 2006-05-16 | 63,000 | 67,000 | 51,000 | 56,000 | 3,278 | 560,000 |
| 2006-05-15 | 68,000 | 69,000 | 67,000 | 67,000 | 529 | 670,000 |
| 2006-05-12 | 70,000 | 71,000 | 68,000 | 69,000 | 1,031 | 690,000 |
| 2006-05-11 | 72,000 | 73,000 | 70,000 | 70,000 | 805 | 700,000 |
| 2006-05-10 | 71,000 | 77,000 | 70,000 | 71,000 | 3,223 | 710,000 |
| 2006-05-09 | 71,000 | 72,000 | 70,000 | 72,000 | 317 | 720,000 |
| 2006-05-08 | 72,000 | 72,000 | 70,000 | 71,000 | 231 | 710,000 |
| 2006-05-02 | 71,000 | 72,000 | 70,000 | 72,000 | 236 | 720,000 |
| 2006-05-01 | 71,000 | 72,000 | 70,000 | 72,000 | 210 | 720,000 |
| 2006-04-28 | 73,000 | 73,000 | 70,000 | 71,000 | 330 | 710,000 |
| 2006-04-27 | 72,000 | 73,000 | 71,000 | 72,000 | 351 | 720,000 |
| 2006-04-26 | 74,000 | 74,000 | 72,000 | 73,000 | 222 | 730,000 |
| 2006-04-25 | 72,000 | 74,000 | 71,000 | 74,000 | 639 | 740,000 |
| 2006-04-24 | 71,000 | 72,000 | 70,000 | 70,000 | 449 | 700,000 |
| 2006-04-21 | 74,000 | 75,000 | 70,000 | 72,000 | 1,034 | 720,000 |
| 2006-04-20 | 75,000 | 75,000 | 74,000 | 75,000 | 370 | 750,000 |
| 2006-04-19 | 77,000 | 77,000 | 74,000 | 76,000 | 594 | 760,000 |
| 2006-04-18 | 75,000 | 77,000 | 75,000 | 77,000 | 408 | 770,000 |
| 2006-04-17 | 79,000 | 79,000 | 74,000 | 75,000 | 1,212 | 750,000 |
| 2006-04-14 | 80,000 | 80,000 | 78,000 | 79,000 | 1,441 | 790,000 |
| 2006-04-13 | 79,000 | 86,000 | 78,000 | 80,000 | 6,492 | 800,000 |
| 2006-04-12 | 78,000 | 80,000 | 78,000 | 79,000 | 341 | 790,000 |
| 2006-04-11 | 80,000 | 80,000 | 78,000 | 78,000 | 417 | 780,000 |
| 2006-04-10 | 80,000 | 81,000 | 79,000 | 79,000 | 432 | 790,000 |
| 2006-04-07 | 79,000 | 80,000 | 78,000 | 80,000 | 375 | 800,000 |
| 2006-04-06 | 80,000 | 80,000 | 78,000 | 78,000 | 585 | 780,000 |
| 2006-04-05 | 81,000 | 83,000 | 79,000 | 80,000 | 1,423 | 800,000 |
| 2006-04-04 | 81,000 | 82,000 | 80,000 | 81,000 | 1,259 | 810,000 |
| 2006-04-03 | 78,000 | 81,000 | 77,000 | 80,000 | 1,650 | 800,000 |
| 2006-03-31 | 78,000 | 78,000 | 77,000 | 77,000 | 530 | 770,000 |
| 2006-03-30 | 78,000 | 79,000 | 77,000 | 77,000 | 702 | 770,000 |
| 2006-03-29 | 76,000 | 78,000 | 76,000 | 76,000 | 486 | 760,000 |
| 2006-03-28 | 76,000 | 77,000 | 75,000 | 75,000 | 465 | 750,000 |
| 2006-03-27 | 78,000 | 79,000 | 75,000 | 75,000 | 996 | 750,000 |
| 2006-03-24 | 78,000 | 79,000 | 77,000 | 78,000 | 856 | 780,000 |
| 2006-03-23 | 76,000 | 81,000 | 75,000 | 80,000 | 1,866 | 800,000 |
| 2006-03-22 | 77,000 | 77,000 | 75,000 | 76,000 | 592 | 760,000 |
| 2006-03-20 | 74,000 | 79,000 | 74,000 | 77,000 | 2,285 | 770,000 |
| 2006-03-17 | 75,000 | 76,000 | 72,000 | 73,000 | 1,458 | 730,000 |
| 2006-03-16 | 80,000 | 81,000 | 73,000 | 74,000 | 2,008 | 740,000 |
| 2006-03-15 | 84,000 | 85,000 | 78,000 | 80,000 | 8,668 | 800,000 |
| 2006-03-14 | 72,000 | 86,000 | 70,000 | 86,000 | 6,331 | 860,000 |
| 2006-03-13 | 69,000 | 72,000 | 67,000 | 72,000 | 3,554 | 720,000 |
| 2006-03-10 | 69,000 | 70,000 | 68,000 | 68,000 | 548 | 680,000 |
| 2006-03-09 | 67,000 | 70,000 | 67,000 | 68,000 | 1,065 | 680,000 |
| 2006-03-08 | 68,000 | 68,000 | 67,000 | 68,000 | 251 | 680,000 |
| 2006-03-07 | 69,000 | 70,000 | 67,000 | 68,000 | 589 | 680,000 |
| 2006-03-06 | 69,000 | 70,000 | 67,000 | 70,000 | 469 | 700,000 |
| 2006-03-03 | 70,000 | 71,000 | 68,000 | 70,000 | 617 | 700,000 |
| 2006-03-02 | 73,000 | 73,000 | 69,000 | 69,000 | 1,157 | 690,000 |
| 2006-03-01 | 72,000 | 73,000 | 72,000 | 73,000 | 891 | 730,000 |
| 2006-02-28 | 78,000 | 78,000 | 73,000 | 75,000 | 1,761 | 750,000 |
| 2006-02-27 | 77,000 | 81,000 | 75,000 | 75,000 | 3,327 | 750,000 |
| 2006-02-24 | 74,000 | 75,000 | 71,000 | 74,000 | 1,585 | 740,000 |
| 2006-02-23 | 71,000 | 75,000 | 70,000 | 73,000 | 2,670 | 730,000 |
| 2006-02-22 | 68,000 | 70,000 | 66,000 | 68,000 | 1,408 | 680,000 |
| 2006-02-21 | 62,000 | 68,000 | 61,000 | 67,000 | 3,961 | 670,000 |
| 2006-02-20 | 69,000 | 69,000 | 60,000 | 60,000 | 4,918 | 600,000 |
| 2006-02-17 | 77,000 | 79,000 | 69,000 | 70,000 | 6,825 | 700,000 |
| 2006-02-16 | 77,000 | 79,000 | 76,000 | 77,000 | 2,694 | 770,000 |
| 2006-02-15 | 83,000 | 83,000 | 78,000 | 80,000 | 1,451 | 800,000 |
| 2006-02-14 | 80,000 | 84,000 | 74,000 | 82,000 | 3,833 | 820,000 |
| 2006-02-13 | 90,000 | 90,000 | 82,000 | 82,000 | 3,873 | 820,000 |
| 2006-02-10 | 93,000 | 94,000 | 90,000 | 91,000 | 3,013 | 910,000 |
| 2006-02-09 | 96,000 | 98,000 | 92,000 | 93,000 | 5,186 | 930,000 |
| 2006-02-08 | 98,000 | 103,000 | 93,000 | 94,000 | 9,824 | 940,000 |
| 2006-02-07 | 94,000 | 104,000 | 92,000 | 98,000 | 20,238 | 980,000 |
| 2006-02-06 | 93,000 | 96,000 | 92,000 | 94,000 | 5,912 | 940,000 |
| 2006-02-03 | 91,000 | 96,000 | 91,000 | 93,000 | 5,763 | 930,000 |
| 2006-02-02 | 92,000 | 93,000 | 90,000 | 91,000 | 2,034 | 910,000 |
| 2006-02-01 | 92,000 | 94,000 | 91,000 | 92,000 | 1,365 | 920,000 |
| 2006-01-31 | 95,000 | 95,000 | 92,000 | 92,000 | 1,642 | 920,000 |
| 2006-01-30 | 96,000 | 97,000 | 94,000 | 94,000 | 1,798 | 940,000 |
| 2006-01-27 | 97,000 | 98,000 | 95,000 | 96,000 | 1,540 | 960,000 |
| 2006-01-26 | 100,000 | 100,000 | 96,000 | 96,000 | 2,625 | 960,000 |
| 2006-01-25 | 103,000 | 104,000 | 98,000 | 98,000 | 4,553 | 980,000 |
| 2006-01-24 | 94,000 | 107,000 | 94,000 | 102,000 | 12,279 | 1,020,000 |
| 2006-01-23 | 94,000 | 98,000 | 93,000 | 94,000 | 2,244 | 940,000 |
| 2006-01-20 | 107,000 | 108,000 | 97,000 | 99,000 | 5,318 | 990,000 |
| 2006-01-19 | 88,000 | 108,000 | 88,000 | 104,000 | 10,544 | 1,040,000 |
| 2006-01-18 | 113,000 | 113,000 | 87,000 | 92,000 | 12,687 | 920,000 |
| 2006-01-17 | 116,000 | 124,000 | 111,000 | 113,000 | 25,448 | 1,130,000 |
| 2006-01-16 | 141,000 | 152,000 | 135,000 | 146,000 | 8,653 | 1,460,000 |
| 2006-01-13 | 144,000 | 145,000 | 140,000 | 141,000 | 3,557 | 1,410,000 |
| 2006-01-12 | 149,000 | 153,000 | 145,000 | 146,000 | 4,786 | 1,460,000 |
| 2006-01-11 | 146,000 | 152,000 | 145,000 | 150,000 | 5,265 | 1,500,000 |
| 2006-01-10 | 160,000 | 160,000 | 149,000 | 150,000 | 8,813 | 1,500,000 |
| 2006-01-06 | 156,000 | 164,000 | 153,000 | 162,000 | 9,500 | 1,620,000 |
| 2006-01-05 | 170,000 | 176,000 | 160,000 | 161,000 | 22,720 | 1,610,000 |
| 2006-01-04 | 159,000 | 189,000 | 156,000 | 185,000 | 34,498 | 1,850,000 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株
