2375 ギグワークス(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 | 129,001 | 130,000 | 129,001 | 130,000 | 11 | 144.44 |
| 2006-12-28 | 130,999 | 133,000 | 130,999 | 132,001 | 8 | 146.67 |
| 2006-12-27 | 132,001 | 133,000 | 130,000 | 133,000 | 14 | 147.78 |
| 2006-12-26 | 135,001 | 135,001 | 130,999 | 133,000 | 26 | 147.78 |
| 2006-12-25 | 130,999 | 133,999 | 127,000 | 133,999 | 90 | 148.89 |
| 2006-12-22 | 137,999 | 137,999 | 133,999 | 133,999 | 34 | 148.89 |
| 2006-12-21 | 139,001 | 139,001 | 137,000 | 139,001 | 18 | 154.45 |
| 2006-12-20 | 137,000 | 139,001 | 133,999 | 137,999 | 40 | 153.33 |
| 2006-12-19 | 136,001 | 137,999 | 133,000 | 133,000 | 177 | 147.78 |
| 2006-12-18 | 133,999 | 136,001 | 132,001 | 135,001 | 57 | 150 |
| 2006-12-15 | 135,001 | 136,001 | 132,001 | 135,001 | 72 | 150 |
| 2006-12-14 | 133,999 | 133,999 | 130,000 | 130,999 | 47 | 145.55 |
| 2006-12-13 | 142,001 | 142,001 | 132,001 | 132,001 | 345 | 146.67 |
| 2006-12-12 | 127,999 | 129,001 | 126,001 | 129,001 | 35 | 143.33 |
| 2006-12-11 | 129,001 | 130,000 | 125,001 | 127,000 | 34 | 141.11 |
| 2006-12-08 | 130,000 | 130,000 | 126,001 | 126,001 | 36 | 140 |
| 2006-12-07 | 130,000 | 130,999 | 129,001 | 130,000 | 30 | 144.44 |
| 2006-12-06 | 130,000 | 132,001 | 127,999 | 130,000 | 31 | 144.44 |
| 2006-12-05 | 133,999 | 133,999 | 130,999 | 130,999 | 18 | 145.55 |
| 2006-12-04 | 132,001 | 133,999 | 123,999 | 133,999 | 56 | 148.89 |
| 2006-12-01 | 132,001 | 135,001 | 132,001 | 133,000 | 17 | 147.78 |
| 2006-11-30 | 132,001 | 137,000 | 132,001 | 135,001 | 30 | 150 |
| 2006-11-29 | 136,001 | 136,001 | 130,000 | 133,000 | 33 | 147.78 |
| 2006-11-28 | 135,001 | 135,001 | 130,999 | 133,999 | 46 | 148.89 |
| 2006-11-27 | 137,999 | 137,999 | 133,999 | 137,000 | 18 | 152.22 |
| 2006-11-24 | 137,000 | 137,000 | 133,999 | 137,000 | 18 | 152.22 |
| 2006-11-22 | 133,000 | 136,001 | 132,001 | 135,001 | 28 | 150 |
| 2006-11-21 | 136,001 | 136,001 | 129,001 | 130,999 | 50 | 145.55 |
| 2006-11-20 | 140,000 | 140,000 | 136,001 | 137,000 | 90 | 152.22 |
| 2006-11-17 | 139,001 | 140,999 | 137,999 | 139,001 | 24 | 154.45 |
| 2006-11-16 | 140,999 | 140,999 | 137,999 | 137,999 | 23 | 153.33 |
| 2006-11-15 | 140,999 | 140,999 | 137,999 | 139,001 | 8 | 154.45 |
| 2006-11-14 | 137,999 | 140,000 | 135,001 | 140,000 | 95 | 155.56 |
| 2006-11-13 | 142,001 | 142,001 | 137,000 | 139,001 | 82 | 154.45 |
| 2006-11-10 | 140,999 | 140,999 | 139,001 | 139,001 | 27 | 154.45 |
| 2006-11-09 | 140,000 | 143,999 | 139,001 | 140,000 | 75 | 155.56 |
| 2006-11-08 | 146,001 | 150,999 | 139,001 | 140,000 | 431 | 155.56 |
| 2006-11-07 | 143,999 | 152,001 | 142,001 | 150,999 | 257 | 167.78 |
| 2006-11-06 | 143,000 | 143,000 | 142,001 | 143,000 | 72 | 158.89 |
| 2006-11-02 | 142,001 | 143,000 | 140,999 | 143,000 | 36 | 158.89 |
| 2006-11-01 | 140,999 | 143,999 | 140,999 | 143,000 | 36 | 158.89 |
| 2006-10-31 | 139,001 | 140,000 | 139,001 | 140,000 | 23 | 155.56 |
| 2006-10-30 | 139,001 | 140,000 | 137,000 | 139,001 | 75 | 154.45 |
| 2006-10-27 | 140,999 | 140,999 | 140,000 | 140,999 | 26 | 156.67 |
| 2006-10-26 | 139,001 | 142,001 | 139,001 | 140,999 | 45 | 156.67 |
| 2006-10-25 | 140,999 | 140,999 | 139,001 | 139,001 | 77 | 154.45 |
| 2006-10-24 | 145,001 | 145,001 | 140,000 | 140,999 | 107 | 156.67 |
| 2006-10-23 | 150,999 | 153,000 | 142,001 | 146,001 | 625 | 162.22 |
| 2006-10-20 | 140,999 | 160,000 | 140,000 | 153,000 | 993 | 170 |
| 2006-10-19 | 140,999 | 140,999 | 139,001 | 140,999 | 33 | 156.67 |
| 2006-10-18 | 140,000 | 140,999 | 139,001 | 140,999 | 31 | 156.67 |
| 2006-10-17 | 143,000 | 143,000 | 140,999 | 142,001 | 22 | 157.78 |
| 2006-10-16 | 142,001 | 142,001 | 140,000 | 140,999 | 12 | 156.67 |
| 2006-10-13 | 139,001 | 140,999 | 137,999 | 140,999 | 34 | 156.67 |
| 2006-10-12 | 136,001 | 140,000 | 136,001 | 136,001 | 52 | 151.11 |
| 2006-10-11 | 140,999 | 140,999 | 137,000 | 137,999 | 37 | 153.33 |
| 2006-10-10 | 140,000 | 142,001 | 137,000 | 139,001 | 41 | 154.45 |
| 2006-10-06 | 140,999 | 143,000 | 140,000 | 140,000 | 12 | 155.56 |
| 2006-10-05 | 145,001 | 145,001 | 137,999 | 140,999 | 61 | 156.67 |
| 2006-10-04 | 147,999 | 147,999 | 143,000 | 143,000 | 36 | 158.89 |
| 2006-10-03 | 143,000 | 153,999 | 142,001 | 149,001 | 272 | 165.56 |
| 2006-10-02 | 142,001 | 142,001 | 140,999 | 140,999 | 7 | 156.67 |
| 2006-09-29 | 142,001 | 142,001 | 140,000 | 140,000 | 38 | 155.56 |
| 2006-09-28 | 143,999 | 143,999 | 140,999 | 143,000 | 20 | 158.89 |
| 2006-09-27 | 140,000 | 140,000 | 137,999 | 140,000 | 11 | 155.56 |
| 2006-09-26 | 137,999 | 137,999 | 137,000 | 137,000 | 22 | 152.22 |
| 2006-09-25 | 139,001 | 139,001 | 137,000 | 137,000 | 10 | 152.22 |
| 2006-09-22 | 137,000 | 139,001 | 136,001 | 136,001 | 19 | 151.11 |
| 2006-09-21 | 140,000 | 140,000 | 136,001 | 139,001 | 9 | 154.45 |
| 2006-09-20 | 142,001 | 142,001 | 137,999 | 137,999 | 13 | 153.33 |
| 2006-09-19 | 139,001 | 140,999 | 139,001 | 140,999 | 24 | 156.67 |
| 2006-09-15 | 139,001 | 140,999 | 136,001 | 137,000 | 59 | 152.22 |
| 2006-09-14 | 146,001 | 150,000 | 137,999 | 140,000 | 123 | 155.56 |
| 2006-09-13 | 143,000 | 160,999 | 142,001 | 143,999 | 679 | 160 |
| 2006-09-12 | 140,999 | 142,001 | 140,000 | 142,001 | 30 | 157.78 |
| 2006-09-11 | 142,001 | 147,999 | 140,999 | 143,000 | 63 | 158.89 |
| 2006-09-08 | 142,001 | 142,001 | 137,999 | 140,999 | 28 | 156.67 |
| 2006-09-07 | 142,001 | 142,001 | 139,001 | 140,999 | 9 | 156.67 |
| 2006-09-06 | 142,001 | 142,001 | 139,001 | 140,000 | 14 | 155.56 |
| 2006-09-05 | 142,001 | 143,999 | 137,999 | 140,000 | 46 | 155.56 |
| 2006-09-04 | 143,000 | 143,000 | 139,001 | 142,001 | 36 | 157.78 |
| 2006-09-01 | 140,999 | 143,000 | 137,999 | 140,000 | 49 | 155.56 |
| 2006-08-31 | 137,999 | 153,999 | 137,999 | 147,000 | 585 | 163.33 |
| 2006-08-30 | 137,999 | 137,999 | 136,001 | 136,001 | 8 | 151.11 |
| 2006-08-29 | 136,001 | 139,001 | 136,001 | 136,001 | 23 | 151.11 |
| 2006-08-28 | 142,001 | 142,001 | 135,001 | 136,001 | 56 | 151.11 |
| 2006-08-25 | 146,001 | 146,001 | 140,000 | 140,000 | 43 | 155.56 |
| 2006-08-24 | 142,001 | 145,001 | 140,000 | 145,001 | 28 | 161.11 |
| 2006-08-23 | 140,999 | 143,999 | 139,001 | 143,999 | 24 | 160 |
| 2006-08-22 | 137,999 | 142,001 | 137,000 | 140,999 | 52 | 156.67 |
| 2006-08-21 | 143,999 | 143,999 | 137,000 | 137,000 | 62 | 152.22 |
| 2006-08-18 | 139,001 | 157,999 | 139,001 | 142,001 | 710 | 157.78 |
| 2006-08-17 | 140,000 | 140,000 | 137,999 | 137,999 | 31 | 153.33 |
| 2006-08-16 | 140,000 | 140,000 | 136,001 | 137,000 | 28 | 152.22 |
| 2006-08-15 | 136,001 | 140,000 | 126,001 | 140,000 | 114 | 155.56 |
| 2006-08-14 | 135,001 | 136,001 | 133,000 | 136,001 | 46 | 151.11 |
| 2006-08-11 | 137,999 | 143,000 | 137,000 | 137,000 | 27 | 152.22 |
| 2006-08-10 | 142,001 | 142,001 | 137,999 | 137,999 | 50 | 153.33 |
| 2006-08-09 | 140,000 | 140,000 | 137,999 | 140,000 | 14 | 155.56 |
| 2006-08-08 | 143,000 | 143,999 | 140,000 | 140,000 | 42 | 155.56 |
| 2006-08-07 | 143,999 | 146,001 | 140,000 | 140,000 | 59 | 155.56 |
| 2006-08-04 | 142,001 | 145,001 | 139,001 | 143,000 | 99 | 158.89 |
| 2006-08-03 | 143,999 | 143,999 | 137,000 | 137,999 | 52 | 153.33 |
| 2006-08-02 | 137,000 | 143,000 | 137,000 | 140,999 | 97 | 156.67 |
| 2006-08-01 | 140,999 | 155,001 | 135,001 | 139,001 | 705 | 154.45 |
| 2006-07-31 | 143,999 | 145,001 | 135,001 | 139,001 | 181 | 154.45 |
| 2006-07-28 | 163,999 | 177,000 | 140,000 | 142,001 | 2,018 | 157.78 |
| 2006-07-27 | 149,001 | 166,001 | 132,001 | 155,001 | 504 | 172.22 |
| 2006-07-26 | 129,001 | 147,000 | 127,999 | 147,000 | 316 | 163.33 |
| 2006-07-25 | 127,999 | 130,999 | 127,000 | 127,000 | 8 | 141.11 |
| 2006-07-24 | 130,000 | 130,000 | 125,001 | 126,001 | 19 | 140 |
| 2006-07-21 | 130,000 | 133,999 | 127,999 | 130,000 | 23 | 144.44 |
| 2006-07-20 | 130,000 | 140,000 | 129,001 | 129,001 | 53 | 143.33 |
| 2006-07-19 | 133,000 | 133,000 | 126,001 | 129,001 | 22 | 143.33 |
| 2006-07-18 | 145,001 | 157,999 | 130,000 | 135,001 | 168 | 150 |
| 2006-07-14 | 169,001 | 182,001 | 140,999 | 140,999 | 733 | 156.67 |
| 2006-07-13 | 150,000 | 165,001 | 133,000 | 163,000 | 228 | 181.11 |
| 2006-07-12 | 135,001 | 153,000 | 133,999 | 153,000 | 133 | 170 |
| 2006-07-11 | 136,001 | 136,001 | 133,000 | 133,000 | 10 | 147.78 |
| 2006-07-10 | 140,000 | 140,000 | 135,001 | 136,001 | 35 | 151.11 |
| 2006-07-07 | 143,999 | 143,999 | 142,001 | 142,001 | 20 | 157.78 |
| 2006-07-06 | 150,999 | 150,999 | 143,000 | 143,999 | 27 | 160 |
| 2006-07-05 | 145,001 | 149,001 | 143,999 | 149,001 | 34 | 165.56 |
| 2006-07-04 | 157,999 | 157,999 | 149,001 | 150,000 | 70 | 166.67 |
| 2006-07-03 | 150,000 | 157,000 | 147,000 | 155,001 | 278 | 172.22 |
| 2006-06-30 | 160,999 | 187,999 | 159,001 | 167,999 | 878 | 186.67 |
| 2006-06-29 | 146,001 | 157,999 | 146,001 | 157,999 | 86 | 175.55 |
| 2006-06-28 | 140,000 | 140,000 | 137,999 | 137,999 | 19 | 153.33 |
| 2006-06-27 | 143,000 | 143,000 | 140,000 | 140,000 | 7 | 155.56 |
| 2006-06-26 | 132,001 | 140,000 | 132,001 | 140,000 | 15 | 155.56 |
| 2006-06-23 | 140,000 | 140,000 | 127,999 | 130,999 | 18 | 145.55 |
| 2006-06-22 | 137,999 | 137,999 | 137,999 | 137,999 | 1 | 153.33 |
| 2006-06-21 | 137,999 | 137,999 | 135,001 | 135,001 | 8 | 150 |
| 2006-06-20 | 137,999 | 137,999 | 132,001 | 132,001 | 8 | 146.67 |
| 2006-06-19 | 140,000 | 140,000 | 135,001 | 137,000 | 7 | 152.22 |
| 2006-06-16 | 142,001 | 142,001 | 133,999 | 137,000 | 17 | 152.22 |
| 2006-06-15 | 143,999 | 145,001 | 139,001 | 143,000 | 21 | 158.89 |
| 2006-06-14 | 133,999 | 137,999 | 130,999 | 137,999 | 18 | 153.33 |
| 2006-06-13 | 127,000 | 127,000 | 127,000 | 127,000 | 8 | 141.11 |
| 2006-06-12 | 130,000 | 130,000 | 123,000 | 123,000 | 16 | 136.67 |
| 2006-06-09 | 125,001 | 127,000 | 125,001 | 126,001 | 17 | 140 |
| 2006-06-08 | 130,999 | 130,999 | 125,001 | 130,000 | 54 | 144.44 |
| 2006-06-07 | 147,000 | 147,000 | 140,999 | 140,999 | 2 | 156.67 |
| 2006-06-06 | 140,999 | 146,001 | 139,001 | 145,001 | 17 | 161.11 |
| 2006-06-05 | 129,001 | 137,000 | 129,001 | 137,000 | 13 | 152.22 |
| 2006-06-02 | 125,001 | 137,000 | 125,001 | 137,000 | 81 | 152.22 |
| 2006-06-01 | 145,001 | 145,001 | 145,001 | 145,001 | 1 | 161.11 |
| 2006-05-26 | 156,001 | 157,000 | 155,001 | 157,000 | 7 | 174.44 |
| 2006-05-25 | 150,000 | 153,999 | 146,001 | 153,999 | 7 | 171.11 |
| 2006-05-24 | 153,000 | 153,000 | 150,999 | 150,999 | 4 | 167.78 |
| 2006-05-22 | 175,001 | 175,001 | 167,999 | 167,999 | 7 | 186.67 |
| 2006-05-19 | 145,001 | 169,001 | 145,001 | 169,001 | 11 | 187.78 |
| 2006-05-17 | 153,999 | 159,001 | 150,000 | 159,001 | 12 | 176.67 |
| 2006-05-16 | 160,000 | 160,000 | 153,999 | 153,999 | 5 | 171.11 |
| 2006-05-15 | 160,999 | 160,999 | 160,999 | 160,999 | 1 | 178.89 |
| 2006-05-12 | 153,999 | 153,999 | 146,001 | 153,999 | 12 | 171.11 |
| 2006-05-11 | 160,999 | 162,001 | 157,000 | 157,000 | 9 | 174.44 |
| 2006-05-10 | 167,000 | 167,000 | 166,001 | 166,001 | 4 | 184.45 |
| 2006-05-09 | 167,000 | 176,001 | 166,001 | 176,001 | 5 | 195.56 |
| 2006-05-08 | 177,000 | 182,001 | 177,000 | 182,001 | 9 | 202.22 |
| 2006-05-02 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 196.67 |
| 2006-05-01 | 175,001 | 177,000 | 175,001 | 177,000 | 2 | 196.67 |
| 2006-04-24 | 1,859 | 1,859 | 1,780 | 1,780 | 3,000 | 197.78 |
| 2006-04-21 | 1,850 | 1,850 | 1,800 | 1,800 | 3,300 | 200 |
| 2006-04-20 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 204.44 |
| 2006-04-19 | 1,861 | 1,876 | 1,805 | 1,846 | 3,300 | 205.11 |
| 2006-04-18 | 1,853 | 1,854 | 1,800 | 1,825 | 1,100 | 202.78 |
| 2006-04-17 | 1,927 | 1,927 | 1,850 | 1,860 | 2,600 | 206.67 |
| 2006-04-14 | 1,950 | 1,970 | 1,929 | 1,929 | 2,000 | 214.33 |
| 2006-04-13 | 1,997 | 2,000 | 1,850 | 1,950 | 8,500 | 216.67 |
| 2006-04-12 | 2,000 | 2,000 | 1,922 | 1,922 | 1,700 | 213.56 |
| 2006-04-11 | 2,000 | 2,000 | 1,930 | 1,998 | 1,500 | 222 |
| 2006-04-10 | 2,030 | 2,030 | 1,990 | 2,005 | 4,900 | 222.78 |
| 2006-04-07 | 1,957 | 2,000 | 1,926 | 1,998 | 12,900 | 222 |
| 2006-04-06 | 1,893 | 1,949 | 1,893 | 1,900 | 4,800 | 211.11 |
| 2006-04-05 | 1,864 | 1,870 | 1,864 | 1,866 | 1,900 | 207.33 |
| 2006-04-04 | 1,882 | 1,910 | 1,870 | 1,890 | 4,300 | 210 |
| 2006-04-03 | 1,940 | 1,940 | 1,880 | 1,880 | 900 | 208.89 |
| 2006-03-31 | 1,880 | 1,949 | 1,880 | 1,900 | 2,000 | 211.11 |
| 2006-03-30 | 1,770 | 1,980 | 1,770 | 1,970 | 3,100 | 218.89 |
| 2006-03-29 | 1,851 | 1,856 | 1,821 | 1,821 | 1,600 | 202.33 |
| 2006-03-28 | 1,900 | 1,900 | 1,780 | 1,810 | 3,000 | 201.11 |
| 2006-03-27 | 1,819 | 1,900 | 1,819 | 1,889 | 2,900 | 209.89 |
| 2006-03-24 | 1,910 | 1,920 | 1,800 | 1,800 | 2,200 | 200 |
| 2006-03-23 | 1,880 | 1,925 | 1,880 | 1,910 | 9,000 | 212.22 |
| 2006-03-22 | 1,850 | 1,870 | 1,850 | 1,870 | 3,400 | 207.78 |
| 2006-03-20 | 1,770 | 1,870 | 1,770 | 1,850 | 4,700 | 205.56 |
| 2006-03-17 | 1,740 | 1,800 | 1,740 | 1,760 | 4,000 | 195.56 |
| 2006-03-16 | 1,730 | 1,740 | 1,640 | 1,730 | 2,700 | 192.22 |
| 2006-03-15 | 1,470 | 1,740 | 1,470 | 1,730 | 12,500 | 192.22 |
| 2006-03-14 | 1,484 | 1,593 | 1,483 | 1,580 | 2,500 | 175.56 |
| 2006-03-13 | 1,520 | 1,520 | 1,460 | 1,460 | 1,400 | 162.22 |
| 2006-03-10 | 1,545 | 1,545 | 1,465 | 1,500 | 2,300 | 166.67 |
| 2006-03-09 | 1,501 | 1,501 | 1,500 | 1,501 | 800 | 166.78 |
| 2006-03-08 | 1,401 | 1,475 | 1,401 | 1,475 | 600 | 163.89 |
| 2006-03-07 | 1,420 | 1,430 | 1,400 | 1,400 | 1,800 | 155.56 |
| 2006-03-06 | 1,400 | 1,400 | 1,380 | 1,400 | 1,300 | 155.56 |
| 2006-03-03 | 1,485 | 1,485 | 1,370 | 1,370 | 2,400 | 152.22 |
| 2006-03-02 | 1,500 | 1,550 | 1,500 | 1,500 | 500 | 166.67 |
| 2006-03-01 | 1,480 | 1,529 | 1,480 | 1,520 | 700 | 168.89 |
| 2006-02-28 | 1,529 | 1,530 | 1,480 | 1,530 | 1,500 | 170 |
| 2006-02-27 | 1,470 | 1,545 | 1,470 | 1,530 | 2,500 | 170 |
| 2006-02-24 | 1,559 | 1,559 | 1,490 | 1,490 | 1,400 | 165.56 |
| 2006-02-23 | 1,471 | 1,490 | 1,411 | 1,490 | 2,300 | 165.56 |
| 2006-02-22 | 1,390 | 1,530 | 1,390 | 1,490 | 4,700 | 165.56 |
| 2006-02-21 | 1,260 | 1,330 | 1,260 | 1,330 | 3,600 | 147.78 |
| 2006-02-20 | 1,500 | 1,510 | 1,360 | 1,360 | 3,400 | 151.11 |
| 2006-02-17 | 1,511 | 1,550 | 1,510 | 1,550 | 600 | 172.22 |
| 2006-02-16 | 1,650 | 1,650 | 1,510 | 1,510 | 1,300 | 167.78 |
| 2006-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 183.33 |
| 2006-02-14 | 1,560 | 1,680 | 1,520 | 1,680 | 1,600 | 186.67 |
| 2006-02-13 | 1,761 | 1,761 | 1,680 | 1,680 | 1,500 | 186.67 |
| 2006-02-10 | 1,791 | 1,791 | 1,760 | 1,761 | 800 | 195.67 |
| 2006-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 200 |
| 2006-02-08 | 1,830 | 1,830 | 1,785 | 1,800 | 2,700 | 200 |
| 2006-02-07 | 1,860 | 1,860 | 1,801 | 1,831 | 400 | 203.44 |
| 2006-02-06 | 1,800 | 1,805 | 1,800 | 1,800 | 1,400 | 200 |
| 2006-02-03 | 1,850 | 1,850 | 1,720 | 1,800 | 5,100 | 200 |
| 2006-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 205.56 |
| 2006-02-01 | 1,853 | 1,853 | 1,830 | 1,830 | 400 | 203.33 |
| 2006-01-31 | 1,851 | 1,881 | 1,851 | 1,853 | 500 | 205.89 |
| 2006-01-30 | 1,900 | 1,910 | 1,850 | 1,850 | 3,700 | 205.56 |
| 2006-01-27 | 1,900 | 1,900 | 1,820 | 1,900 | 2,800 | 211.11 |
| 2006-01-26 | 1,800 | 1,889 | 1,800 | 1,889 | 1,600 | 209.89 |
| 2006-01-25 | 1,759 | 1,799 | 1,759 | 1,780 | 900 | 197.78 |
| 2006-01-24 | 1,690 | 1,730 | 1,690 | 1,720 | 600 | 191.11 |
| 2006-01-23 | 1,770 | 1,770 | 1,680 | 1,680 | 2,900 | 186.67 |
| 2006-01-20 | 1,771 | 1,898 | 1,771 | 1,780 | 2,700 | 197.78 |
| 2006-01-19 | 1,651 | 1,880 | 1,651 | 1,752 | 4,100 | 194.67 |
| 2006-01-18 | 1,880 | 1,880 | 1,591 | 1,681 | 6,800 | 186.78 |
| 2006-01-17 | 2,065 | 2,095 | 1,830 | 1,890 | 8,700 | 210 |
| 2006-01-16 | 2,110 | 2,150 | 2,090 | 2,100 | 5,400 | 233.33 |
| 2006-01-13 | 2,100 | 2,100 | 2,005 | 2,060 | 2,700 | 228.89 |
| 2006-01-12 | 2,105 | 2,150 | 2,080 | 2,100 | 8,100 | 233.33 |
| 2006-01-11 | 1,998 | 2,170 | 1,989 | 2,065 | 13,500 | 229.44 |
| 2006-01-10 | 2,005 | 2,005 | 1,955 | 1,989 | 3,300 | 221 |
| 2006-01-06 | 1,938 | 1,950 | 1,938 | 1,942 | 6,900 | 215.78 |
| 2006-01-05 | 1,963 | 1,963 | 1,938 | 1,938 | 4,900 | 215.33 |
| 2006-01-04 | 1,994 | 2,000 | 1,981 | 1,986 | 3,400 | 220.67 |
分割・併合履歴 ： [2021-03-30]1株→3株 [2012-12-26]1株→300株 [2006-05-01]1株→0.01株
