2389 (株)デジタルホールディングス 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 | 245,000 | 234,000 | 243,000 | 4,123 | 1,215 |
| 2006-12-28 | 233,000 | 240,000 | 227,000 | 237,000 | 4,310 | 1,185 |
| 2006-12-27 | 235,000 | 241,000 | 231,000 | 235,000 | 3,197 | 1,175 |
| 2006-12-26 | 222,000 | 238,000 | 219,000 | 238,000 | 5,795 | 1,190 |
| 2006-12-25 | 227,000 | 229,000 | 221,000 | 223,000 | 3,396 | 1,115 |
| 2006-12-22 | 233,000 | 236,000 | 224,000 | 231,000 | 5,011 | 1,155 |
| 2006-12-21 | 247,000 | 249,000 | 232,000 | 236,000 | 7,681 | 1,180 |
| 2006-12-20 | 232,000 | 247,000 | 229,000 | 245,000 | 11,518 | 1,225 |
| 2006-12-19 | 244,000 | 259,000 | 224,000 | 226,000 | 13,993 | 1,130 |
| 2006-12-18 | 232,000 | 250,000 | 225,000 | 248,000 | 12,743 | 1,240 |
| 2006-12-15 | 223,000 | 232,000 | 218,000 | 231,000 | 5,828 | 1,155 |
| 2006-12-14 | 214,000 | 222,000 | 213,000 | 220,000 | 2,933 | 1,100 |
| 2006-12-13 | 212,000 | 218,000 | 208,000 | 218,000 | 3,511 | 1,090 |
| 2006-12-12 | 224,000 | 225,000 | 212,000 | 213,000 | 4,414 | 1,065 |
| 2006-12-11 | 226,000 | 229,000 | 219,000 | 223,000 | 4,633 | 1,115 |
| 2006-12-08 | 215,000 | 224,000 | 215,000 | 223,000 | 4,165 | 1,115 |
| 2006-12-07 | 226,000 | 227,000 | 215,000 | 217,000 | 8,151 | 1,085 |
| 2006-12-06 | 205,000 | 219,000 | 200,000 | 218,000 | 7,932 | 1,090 |
| 2006-12-05 | 212,000 | 214,000 | 203,000 | 204,000 | 5,666 | 1,020 |
| 2006-12-04 | 208,000 | 214,000 | 206,000 | 212,000 | 6,562 | 1,060 |
| 2006-12-01 | 218,000 | 222,000 | 206,000 | 208,000 | 10,164 | 1,040 |
| 2006-11-30 | 227,000 | 231,000 | 219,000 | 219,000 | 6,271 | 1,095 |
| 2006-11-29 | 232,000 | 234,000 | 220,000 | 228,000 | 7,061 | 1,140 |
| 2006-11-28 | 213,000 | 230,000 | 210,000 | 224,000 | 14,244 | 1,120 |
| 2006-11-27 | 200,000 | 216,000 | 198,000 | 214,000 | 8,306 | 1,070 |
| 2006-11-24 | 205,000 | 209,000 | 196,000 | 202,000 | 8,232 | 1,010 |
| 2006-11-22 | 193,000 | 218,000 | 188,000 | 213,000 | 9,481 | 1,065 |
| 2006-11-21 | 205,000 | 207,000 | 193,000 | 196,000 | 6,878 | 980 |
| 2006-11-20 | 195,000 | 206,000 | 184,000 | 195,000 | 14,559 | 975 |
| 2006-11-17 | 214,000 | 221,000 | 214,000 | 214,000 | 7,172 | 1,070 |
| 2006-11-16 | 269,000 | 274,000 | 253,000 | 254,000 | 8,160 | 1,270 |
| 2006-11-15 | 287,000 | 291,000 | 273,000 | 273,000 | 5,505 | 1,365 |
| 2006-11-14 | 283,000 | 289,000 | 277,000 | 283,000 | 6,844 | 1,415 |
| 2006-11-13 | 272,000 | 281,000 | 266,000 | 275,000 | 5,911 | 1,375 |
| 2006-11-10 | 282,000 | 297,000 | 273,000 | 275,000 | 8,961 | 1,375 |
| 2006-11-09 | 270,000 | 290,000 | 269,000 | 290,000 | 5,689 | 1,450 |
| 2006-11-08 | 284,000 | 284,000 | 266,000 | 270,000 | 5,284 | 1,350 |
| 2006-11-07 | 296,000 | 297,000 | 282,000 | 283,000 | 3,608 | 1,415 |
| 2006-11-06 | 283,000 | 292,000 | 282,000 | 288,000 | 5,504 | 1,440 |
| 2006-11-02 | 294,000 | 296,000 | 281,000 | 282,000 | 6,577 | 1,410 |
| 2006-11-01 | 305,000 | 306,000 | 296,000 | 297,000 | 5,257 | 1,485 |
| 2006-10-31 | 311,000 | 315,000 | 303,000 | 307,000 | 4,667 | 1,535 |
| 2006-10-30 | 307,000 | 318,000 | 302,000 | 310,000 | 7,004 | 1,550 |
| 2006-10-27 | 304,000 | 316,000 | 298,000 | 312,000 | 10,033 | 1,560 |
| 2006-10-26 | 331,000 | 333,000 | 306,000 | 309,000 | 13,135 | 1,545 |
| 2006-10-25 | 340,000 | 345,000 | 327,000 | 332,000 | 9,458 | 1,660 |
| 2006-10-24 | 361,000 | 362,000 | 337,000 | 338,000 | 8,996 | 1,690 |
| 2006-10-23 | 333,000 | 356,000 | 323,000 | 351,000 | 12,840 | 1,755 |
| 2006-10-20 | 344,000 | 347,000 | 326,000 | 331,000 | 9,020 | 1,655 |
| 2006-10-19 | 348,000 | 364,000 | 343,000 | 349,000 | 14,156 | 1,745 |
| 2006-10-18 | 309,000 | 342,000 | 309,000 | 338,000 | 12,316 | 1,690 |
| 2006-10-17 | 325,000 | 328,000 | 310,000 | 314,000 | 7,750 | 1,570 |
| 2006-10-16 | 310,000 | 332,000 | 309,000 | 324,000 | 10,274 | 1,620 |
| 2006-10-13 | 291,000 | 310,000 | 283,000 | 309,000 | 9,303 | 1,545 |
| 2006-10-12 | 290,000 | 298,000 | 277,000 | 281,000 | 7,851 | 1,405 |
| 2006-10-11 | 287,000 | 299,000 | 263,000 | 296,000 | 13,501 | 1,480 |
| 2006-10-10 | 303,000 | 307,000 | 281,000 | 282,000 | 6,912 | 1,410 |
| 2006-10-06 | 328,000 | 329,000 | 312,000 | 313,000 | 5,956 | 1,565 |
| 2006-10-05 | 338,000 | 340,000 | 325,000 | 330,000 | 4,633 | 1,650 |
| 2006-10-04 | 349,000 | 353,000 | 332,000 | 333,000 | 3,696 | 1,665 |
| 2006-10-03 | 334,000 | 349,000 | 333,000 | 345,000 | 3,866 | 1,725 |
| 2006-10-02 | 354,000 | 359,000 | 338,000 | 339,000 | 5,414 | 1,695 |
| 2006-09-29 | 373,000 | 374,000 | 354,000 | 355,000 | 5,358 | 1,775 |
| 2006-09-28 | 344,000 | 371,000 | 336,000 | 367,000 | 6,741 | 1,835 |
| 2006-09-27 | 343,000 | 347,000 | 330,000 | 340,000 | 3,436 | 1,700 |
| 2006-09-26 | 332,000 | 344,000 | 330,000 | 338,000 | 4,494 | 1,690 |
| 2006-09-25 | 348,000 | 355,000 | 328,000 | 328,000 | 5,818 | 1,640 |
| 2006-09-22 | 343,000 | 361,000 | 339,000 | 357,000 | 6,305 | 1,785 |
| 2006-09-21 | 340,000 | 351,000 | 328,000 | 348,000 | 5,476 | 1,740 |
| 2006-09-20 | 330,000 | 338,000 | 321,000 | 330,000 | 7,560 | 1,650 |
| 2006-09-19 | 362,000 | 364,000 | 336,000 | 336,000 | 6,722 | 1,680 |
| 2006-09-15 | 370,000 | 377,000 | 357,000 | 366,000 | 4,438 | 1,830 |
| 2006-09-14 | 365,000 | 377,000 | 348,000 | 373,000 | 8,105 | 1,865 |
| 2006-09-13 | 400,000 | 403,000 | 367,000 | 367,000 | 4,658 | 1,835 |
| 2006-09-12 | 411,000 | 413,000 | 391,000 | 393,000 | 4,198 | 1,965 |
| 2006-09-11 | 431,000 | 435,000 | 411,000 | 412,000 | 2,083 | 2,060 |
| 2006-09-08 | 417,000 | 433,000 | 416,000 | 430,000 | 1,537 | 2,150 |
| 2006-09-07 | 421,000 | 427,000 | 415,000 | 422,000 | 3,834 | 2,110 |
| 2006-09-06 | 445,000 | 446,000 | 427,000 | 431,000 | 3,992 | 2,155 |
| 2006-09-05 | 450,000 | 452,000 | 438,000 | 447,000 | 5,209 | 2,235 |
| 2006-09-04 | 439,000 | 446,000 | 432,000 | 446,000 | 5,605 | 2,230 |
| 2006-09-01 | 412,000 | 429,000 | 408,000 | 429,000 | 6,600 | 2,145 |
| 2006-08-31 | 402,000 | 417,000 | 402,000 | 408,000 | 4,418 | 2,040 |
| 2006-08-30 | 415,000 | 429,000 | 399,000 | 402,000 | 10,047 | 2,010 |
| 2006-08-29 | 412,000 | 418,000 | 395,000 | 402,000 | 6,255 | 2,010 |
| 2006-08-28 | 443,000 | 445,000 | 401,000 | 405,000 | 4,976 | 2,025 |
| 2006-08-25 | 465,000 | 468,000 | 450,000 | 451,000 | 3,143 | 2,255 |
| 2006-08-24 | 469,000 | 474,000 | 465,000 | 467,000 | 1,604 | 2,335 |
| 2006-08-23 | 474,000 | 479,000 | 464,000 | 473,000 | 2,563 | 2,365 |
| 2006-08-22 | 471,000 | 485,000 | 457,000 | 482,000 | 5,763 | 2,410 |
| 2006-08-21 | 496,000 | 504,000 | 474,000 | 476,000 | 7,099 | 2,380 |
| 2006-08-18 | 502,000 | 533,000 | 497,000 | 529,000 | 5,738 | 2,645 |
| 2006-08-17 | 495,000 | 503,000 | 483,000 | 500,000 | 6,087 | 2,500 |
| 2006-08-16 | 475,000 | 494,000 | 471,000 | 485,000 | 4,900 | 2,425 |
| 2006-08-15 | 468,000 | 471,000 | 462,000 | 467,000 | 2,201 | 2,335 |
| 2006-08-14 | 465,000 | 476,000 | 463,000 | 468,000 | 2,849 | 2,340 |
| 2006-08-11 | 468,000 | 482,000 | 453,000 | 460,000 | 6,148 | 2,300 |
| 2006-08-10 | 436,000 | 479,000 | 433,000 | 470,000 | 10,302 | 2,350 |
| 2006-08-09 | 409,000 | 433,000 | 399,000 | 433,000 | 5,162 | 2,165 |
| 2006-08-08 | 396,000 | 409,000 | 387,000 | 406,000 | 2,810 | 2,030 |
| 2006-08-07 | 422,000 | 425,000 | 399,000 | 401,000 | 3,762 | 2,005 |
| 2006-08-04 | 423,000 | 432,000 | 417,000 | 427,000 | 5,229 | 2,135 |
| 2006-08-03 | 419,000 | 440,000 | 410,000 | 418,000 | 8,985 | 2,090 |
| 2006-08-02 | 365,000 | 417,000 | 364,000 | 410,000 | 7,142 | 2,050 |
| 2006-08-01 | 361,000 | 382,000 | 355,000 | 367,000 | 4,786 | 1,835 |
| 2006-07-31 | 363,000 | 378,000 | 361,000 | 363,000 | 4,290 | 1,815 |
| 2006-07-28 | 347,000 | 366,000 | 344,000 | 353,000 | 4,609 | 1,765 |
| 2006-07-27 | 338,000 | 359,000 | 312,000 | 342,000 | 6,674 | 1,710 |
| 2006-07-26 | 394,000 | 394,000 | 348,000 | 348,000 | 4,848 | 1,740 |
| 2006-07-25 | 425,000 | 426,000 | 391,000 | 398,000 | 2,538 | 1,990 |
| 2006-07-24 | 425,000 | 437,000 | 400,000 | 410,000 | 3,335 | 2,050 |
| 2006-07-21 | 403,000 | 434,000 | 396,000 | 430,000 | 2,853 | 2,150 |
| 2006-07-20 | 394,000 | 419,000 | 392,000 | 413,000 | 3,657 | 2,065 |
| 2006-07-19 | 410,000 | 419,000 | 359,000 | 369,000 | 3,161 | 1,845 |
| 2006-07-18 | 427,000 | 435,000 | 397,000 | 409,000 | 1,467 | 2,045 |
| 2006-07-14 | 445,000 | 459,000 | 440,000 | 447,000 | 1,191 | 2,235 |
| 2006-07-13 | 464,000 | 475,000 | 451,000 | 455,000 | 985 | 2,275 |
| 2006-07-12 | 491,000 | 494,000 | 466,000 | 470,000 | 934 | 2,350 |
| 2006-07-11 | 505,000 | 508,000 | 482,000 | 491,000 | 956 | 2,455 |
| 2006-07-10 | 507,000 | 509,000 | 500,000 | 503,000 | 730 | 2,515 |
| 2006-07-07 | 530,000 | 532,000 | 512,000 | 514,000 | 566 | 2,570 |
| 2006-07-06 | 530,000 | 535,000 | 526,000 | 528,000 | 545 | 2,640 |
| 2006-07-05 | 538,000 | 547,000 | 537,000 | 539,000 | 570 | 2,695 |
| 2006-07-04 | 536,000 | 552,000 | 533,000 | 549,000 | 1,196 | 2,745 |
| 2006-07-03 | 523,000 | 536,000 | 516,000 | 527,000 | 792 | 2,635 |
| 2006-06-30 | 535,000 | 535,000 | 520,000 | 522,000 | 485 | 2,610 |
| 2006-06-29 | 518,000 | 522,000 | 512,000 | 520,000 | 454 | 2,600 |
| 2006-06-28 | 505,000 | 524,000 | 505,000 | 514,000 | 428 | 2,570 |
| 2006-06-27 | 520,000 | 520,000 | 509,000 | 513,000 | 754 | 2,565 |
| 2006-06-26 | 533,000 | 535,000 | 520,000 | 522,000 | 333 | 2,610 |
| 2006-06-23 | 538,000 | 542,000 | 534,000 | 538,000 | 210 | 2,690 |
| 2006-06-22 | 542,000 | 550,000 | 537,000 | 544,000 | 507 | 2,720 |
| 2006-06-21 | 543,000 | 551,000 | 526,000 | 542,000 | 383 | 2,710 |
| 2006-06-20 | 557,000 | 566,000 | 542,000 | 542,000 | 814 | 2,710 |
| 2006-06-19 | 535,000 | 564,000 | 535,000 | 564,000 | 1,062 | 2,820 |
| 2006-06-16 | 540,000 | 545,000 | 534,000 | 541,000 | 1,014 | 2,705 |
| 2006-06-15 | 530,000 | 533,000 | 517,000 | 524,000 | 717 | 2,620 |
| 2006-06-14 | 492,000 | 517,000 | 491,000 | 509,000 | 888 | 2,545 |
| 2006-06-13 | 500,000 | 510,000 | 492,000 | 497,000 | 511 | 2,485 |
| 2006-06-12 | 489,000 | 513,000 | 488,000 | 509,000 | 714 | 2,545 |
| 2006-06-09 | 495,000 | 514,000 | 468,000 | 498,000 | 1,549 | 2,490 |
| 2006-06-08 | 485,000 | 494,000 | 469,000 | 485,000 | 1,455 | 2,425 |
| 2006-06-07 | 519,000 | 534,000 | 505,000 | 508,000 | 742 | 2,540 |
| 2006-06-06 | 520,000 | 540,000 | 519,000 | 525,000 | 804 | 2,625 |
| 2006-06-05 | 526,000 | 558,000 | 522,000 | 535,000 | 1,335 | 2,675 |
| 2006-06-02 | 520,000 | 547,000 | 437,000 | 546,000 | 2,776 | 2,730 |
| 2006-06-01 | 548,000 | 550,000 | 521,000 | 533,000 | 1,293 | 2,665 |
| 2006-05-31 | 502,000 | 559,000 | 502,000 | 535,000 | 2,225 | 2,675 |
| 2006-05-30 | 530,000 | 533,000 | 513,000 | 522,000 | 1,691 | 2,610 |
| 2006-05-29 | 572,000 | 574,000 | 535,000 | 540,000 | 672 | 2,700 |
| 2006-05-26 | 589,000 | 591,000 | 555,000 | 563,000 | 1,135 | 2,815 |
| 2006-05-25 | 552,000 | 590,000 | 547,000 | 583,000 | 1,935 | 2,915 |
| 2006-05-24 | 554,000 | 556,000 | 533,000 | 553,000 | 794 | 2,765 |
| 2006-05-23 | 553,000 | 562,000 | 534,000 | 534,000 | 1,279 | 2,670 |
| 2006-05-22 | 583,000 | 589,000 | 562,000 | 563,000 | 1,338 | 2,815 |
| 2006-05-19 | 518,000 | 560,000 | 515,000 | 558,000 | 1,320 | 2,790 |
| 2006-05-18 | 508,000 | 536,000 | 503,000 | 528,000 | 1,044 | 2,640 |
| 2006-05-17 | 540,000 | 545,000 | 516,000 | 538,000 | 1,333 | 2,690 |
| 2006-05-16 | 573,000 | 578,000 | 530,000 | 536,000 | 886 | 2,680 |
| 2006-05-15 | 555,000 | 573,000 | 545,000 | 573,000 | 537 | 2,865 |
| 2006-05-12 | 540,000 | 565,000 | 537,000 | 565,000 | 1,041 | 2,825 |
| 2006-05-11 | 578,000 | 580,000 | 557,000 | 561,000 | 631 | 2,805 |
| 2006-05-10 | 592,000 | 593,000 | 574,000 | 582,000 | 730 | 2,910 |
| 2006-05-09 | 605,000 | 606,000 | 590,000 | 590,000 | 810 | 2,950 |
| 2006-05-08 | 595,000 | 602,000 | 579,000 | 599,000 | 926 | 2,995 |
| 2006-05-02 | 570,000 | 576,000 | 565,000 | 575,000 | 486 | 2,875 |
| 2006-05-01 | 580,000 | 580,000 | 566,000 | 571,000 | 372 | 2,855 |
| 2006-04-28 | 580,000 | 583,000 | 555,000 | 582,000 | 1,146 | 2,910 |
| 2006-04-27 | 590,000 | 599,000 | 581,000 | 584,000 | 992 | 2,920 |
| 2006-04-26 | 599,000 | 618,000 | 573,000 | 601,000 | 2,455 | 3,005 |
| 2006-04-25 | 573,000 | 595,000 | 563,000 | 595,000 | 1,860 | 2,975 |
| 2006-04-24 | 555,000 | 583,000 | 535,000 | 553,000 | 2,833 | 2,765 |
| 2006-04-21 | 620,000 | 622,000 | 570,000 | 575,000 | 2,545 | 2,875 |
| 2006-04-20 | 650,000 | 655,000 | 612,000 | 622,000 | 1,604 | 3,110 |
| 2006-04-19 | 685,000 | 685,000 | 649,000 | 656,000 | 1,019 | 3,280 |
| 2006-04-18 | 646,000 | 683,000 | 643,000 | 667,000 | 1,462 | 3,335 |
| 2006-04-17 | 700,000 | 702,000 | 665,000 | 666,000 | 1,485 | 3,330 |
| 2006-04-14 | 724,000 | 726,000 | 710,000 | 710,000 | 987 | 3,550 |
| 2006-04-13 | 716,000 | 726,000 | 698,000 | 721,000 | 1,665 | 3,605 |
| 2006-04-12 | 715,000 | 727,000 | 705,000 | 713,000 | 2,192 | 3,565 |
| 2006-04-11 | 686,000 | 720,000 | 686,000 | 714,000 | 1,965 | 3,570 |
| 2006-04-10 | 690,000 | 692,000 | 680,000 | 689,000 | 747 | 3,445 |
| 2006-04-07 | 690,000 | 697,000 | 681,000 | 690,000 | 922 | 3,450 |
| 2006-04-06 | 695,000 | 706,000 | 694,000 | 696,000 | 610 | 3,480 |
| 2006-04-05 | 704,000 | 713,000 | 695,000 | 698,000 | 758 | 3,490 |
| 2006-04-04 | 710,000 | 718,000 | 693,000 | 703,000 | 1,329 | 3,515 |
| 2006-04-03 | 701,000 | 724,000 | 693,000 | 705,000 | 2,331 | 3,525 |
| 2006-03-31 | 719,000 | 723,000 | 704,000 | 710,000 | 1,720 | 3,550 |
| 2006-03-30 | 730,000 | 731,000 | 710,000 | 715,000 | 1,519 | 3,575 |
| 2006-03-29 | 707,000 | 730,000 | 704,000 | 719,000 | 2,939 | 3,595 |
| 2006-03-28 | 686,000 | 712,000 | 682,000 | 704,000 | 2,286 | 3,520 |
| 2006-03-27 | 693,000 | 700,000 | 682,000 | 686,000 | 1,574 | 3,430 |
| 2006-03-24 | 669,000 | 706,000 | 660,000 | 702,000 | 4,136 | 3,510 |
| 2006-03-23 | 675,000 | 685,000 | 663,000 | 670,000 | 1,647 | 3,350 |
| 2006-03-22 | 654,000 | 670,000 | 638,000 | 665,000 | 2,015 | 3,325 |
| 2006-03-20 | 649,000 | 665,000 | 642,000 | 660,000 | 2,561 | 3,300 |
| 2006-03-17 | 632,000 | 653,000 | 620,000 | 633,000 | 5,458 | 3,165 |
| 2006-03-16 | 636,000 | 637,000 | 591,000 | 592,000 | 1,535 | 2,960 |
| 2006-03-15 | 640,000 | 649,000 | 628,000 | 638,000 | 1,028 | 3,190 |
| 2006-03-14 | 652,000 | 655,000 | 626,000 | 626,000 | 1,503 | 3,130 |
| 2006-03-13 | 624,000 | 663,000 | 617,000 | 659,000 | 3,455 | 3,295 |
| 2006-03-10 | 579,000 | 609,000 | 572,000 | 607,000 | 1,924 | 3,035 |
| 2006-03-09 | 570,000 | 581,000 | 560,000 | 580,000 | 756 | 2,900 |
| 2006-03-08 | 543,000 | 573,000 | 532,000 | 562,000 | 800 | 2,810 |
| 2006-03-07 | 567,000 | 572,000 | 542,000 | 542,000 | 2,028 | 2,710 |
| 2006-03-06 | 545,000 | 588,000 | 535,000 | 587,000 | 1,484 | 2,935 |
| 2006-03-03 | 517,000 | 545,000 | 508,000 | 539,000 | 1,423 | 2,695 |
| 2006-03-02 | 585,000 | 593,000 | 525,000 | 527,000 | 1,425 | 2,635 |
| 2006-03-01 | 567,000 | 596,000 | 561,000 | 580,000 | 759 | 2,900 |
| 2006-02-28 | 616,000 | 624,000 | 590,000 | 606,000 | 993 | 3,030 |
| 2006-02-27 | 621,000 | 631,000 | 610,000 | 625,000 | 2,031 | 3,125 |
| 2006-02-24 | 564,000 | 607,000 | 551,000 | 601,000 | 1,691 | 3,005 |
| 2006-02-23 | 575,000 | 577,000 | 560,000 | 564,000 | 1,131 | 2,820 |
| 2006-02-22 | 554,000 | 592,000 | 540,000 | 548,000 | 1,972 | 2,740 |
| 2006-02-21 | 514,000 | 534,000 | 501,000 | 534,000 | 1,163 | 2,670 |
| 2006-02-20 | 482,000 | 535,000 | 473,000 | 484,000 | 1,461 | 2,420 |
| 2006-02-17 | 546,000 | 558,000 | 501,000 | 512,000 | 1,237 | 2,560 |
| 2006-02-16 | 541,000 | 575,000 | 523,000 | 547,000 | 839 | 2,735 |
| 2006-02-15 | 588,000 | 588,000 | 548,000 | 561,000 | 1,028 | 2,805 |
| 2006-02-14 | 550,000 | 588,000 | 472,000 | 570,000 | 2,560 | 2,850 |
| 2006-02-13 | 614,000 | 629,000 | 550,000 | 550,000 | 1,421 | 2,750 |
| 2006-02-10 | 662,000 | 666,000 | 606,000 | 644,000 | 1,013 | 3,220 |
| 2006-02-09 | 675,000 | 685,000 | 660,000 | 668,000 | 705 | 3,340 |
| 2006-02-08 | 675,000 | 698,000 | 653,000 | 665,000 | 1,370 | 3,325 |
| 2006-02-07 | 680,000 | 680,000 | 666,000 | 671,000 | 719 | 3,355 |
| 2006-02-06 | 660,000 | 679,000 | 645,000 | 678,000 | 1,019 | 3,390 |
| 2006-02-03 | 610,000 | 674,000 | 607,000 | 670,000 | 2,063 | 3,350 |
| 2006-02-02 | 634,000 | 643,000 | 602,000 | 606,000 | 1,736 | 3,030 |
| 2006-02-01 | 636,000 | 647,000 | 621,000 | 625,000 | 1,311 | 3,125 |
| 2006-01-31 | 645,000 | 664,000 | 634,000 | 656,000 | 1,014 | 3,280 |
| 2006-01-30 | 706,000 | 710,000 | 661,000 | 670,000 | 1,486 | 3,350 |
| 2006-01-27 | 710,000 | 711,000 | 680,000 | 696,000 | 1,161 | 3,480 |
| 2006-01-26 | 709,000 | 715,000 | 671,000 | 680,000 | 2,818 | 3,400 |
| 2006-01-25 | 650,000 | 710,000 | 650,000 | 678,000 | 3,365 | 3,390 |
| 2006-01-24 | 580,000 | 620,000 | 543,000 | 620,000 | 2,982 | 3,100 |
| 2006-01-23 | 550,000 | 577,000 | 508,000 | 520,000 | 2,797 | 2,600 |
| 2006-01-20 | 710,000 | 728,000 | 599,000 | 606,000 | 3,624 | 3,030 |
| 2006-01-19 | 631,000 | 733,000 | 631,000 | 699,000 | 4,797 | 3,495 |
| 2006-01-18 | 651,000 | 651,000 | 651,000 | 651,000 | 209 | 3,255 |
| 2006-01-17 | 791,000 | 832,000 | 751,000 | 751,000 | 4,701 | 3,755 |
| 2006-01-16 | 775,000 | 865,000 | 775,000 | 851,000 | 6,862 | 4,255 |
| 2006-01-13 | 735,000 | 779,000 | 730,000 | 775,000 | 3,541 | 3,875 |
| 2006-01-12 | 747,000 | 748,000 | 724,000 | 725,000 | 1,137 | 3,625 |
| 2006-01-11 | 721,000 | 735,000 | 703,000 | 733,000 | 1,710 | 3,665 |
| 2006-01-10 | 772,000 | 773,000 | 720,000 | 731,000 | 1,803 | 3,655 |
| 2006-01-06 | 778,000 | 778,000 | 756,000 | 775,000 | 1,124 | 3,875 |
| 2006-01-05 | 785,000 | 798,000 | 761,000 | 788,000 | 4,407 | 3,940 |
| 2006-01-04 | 730,000 | 785,000 | 726,000 | 777,000 | 2,243 | 3,885 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
