2429 (株)ワールドホールディングス 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 | 240,999 | 242,001 | 239,001 | 240,999 | 136 | 803.33 |
| 2006-12-28 | 237,999 | 243,999 | 237,999 | 239,001 | 40 | 796.67 |
| 2006-12-27 | 245,001 | 249,001 | 240,999 | 240,999 | 106 | 803.33 |
| 2006-12-26 | 243,999 | 253,000 | 243,999 | 249,001 | 16 | 830 |
| 2006-12-25 | 255,001 | 255,001 | 242,001 | 246,001 | 51 | 820 |
| 2006-12-22 | 253,999 | 253,999 | 247,999 | 253,999 | 43 | 846.66 |
| 2006-12-21 | 260,000 | 260,000 | 252,001 | 253,999 | 107 | 846.66 |
| 2006-12-20 | 267,000 | 267,999 | 257,000 | 260,999 | 33 | 870 |
| 2006-12-19 | 275,001 | 275,001 | 260,999 | 267,000 | 43 | 890 |
| 2006-12-18 | 272,001 | 276,001 | 270,999 | 276,001 | 32 | 920 |
| 2006-12-15 | 273,999 | 273,999 | 270,000 | 270,000 | 21 | 900 |
| 2006-12-14 | 265,001 | 272,001 | 265,001 | 272,001 | 43 | 906.67 |
| 2006-12-13 | 273,999 | 275,001 | 263,999 | 265,001 | 47 | 883.34 |
| 2006-12-12 | 273,999 | 285,001 | 273,999 | 273,999 | 45 | 913.33 |
| 2006-12-11 | 272,001 | 273,000 | 270,999 | 272,001 | 13 | 906.67 |
| 2006-12-08 | 277,000 | 277,000 | 272,001 | 272,001 | 35 | 906.67 |
| 2006-12-07 | 276,001 | 280,000 | 275,001 | 277,000 | 59 | 923.33 |
| 2006-12-06 | 280,000 | 280,000 | 275,001 | 280,000 | 28 | 933.33 |
| 2006-12-05 | 280,000 | 280,000 | 277,999 | 280,000 | 17 | 933.33 |
| 2006-12-04 | 287,999 | 287,999 | 277,999 | 277,999 | 13 | 926.66 |
| 2006-12-01 | 287,000 | 287,999 | 285,001 | 287,999 | 17 | 960 |
| 2006-11-30 | 290,000 | 290,000 | 286,001 | 289,001 | 25 | 963.34 |
| 2006-11-29 | 287,999 | 287,999 | 283,999 | 287,999 | 49 | 960 |
| 2006-11-28 | 287,000 | 290,000 | 287,000 | 290,000 | 32 | 966.67 |
| 2006-11-27 | 290,000 | 290,000 | 285,001 | 287,999 | 46 | 960 |
| 2006-11-24 | 289,001 | 290,000 | 287,000 | 287,999 | 36 | 960 |
| 2006-11-22 | 286,001 | 289,001 | 285,001 | 287,999 | 63 | 960 |
| 2006-11-21 | 286,001 | 287,999 | 280,000 | 287,000 | 85 | 956.67 |
| 2006-11-20 | 287,999 | 293,000 | 285,001 | 287,999 | 118 | 960 |
| 2006-11-17 | 293,000 | 293,000 | 283,000 | 290,000 | 97 | 966.67 |
| 2006-11-16 | 293,000 | 293,000 | 290,000 | 290,999 | 120 | 970 |
| 2006-11-15 | 293,000 | 293,000 | 290,000 | 290,000 | 46 | 966.67 |
| 2006-11-14 | 290,999 | 292,001 | 289,001 | 290,000 | 69 | 966.67 |
| 2006-11-13 | 285,001 | 292,001 | 285,001 | 290,999 | 55 | 970 |
| 2006-11-10 | 287,000 | 289,001 | 283,999 | 289,001 | 142 | 963.34 |
| 2006-11-09 | 286,001 | 292,001 | 286,001 | 287,000 | 239 | 956.67 |
| 2006-11-08 | 280,000 | 286,001 | 277,000 | 286,001 | 154 | 953.34 |
| 2006-11-07 | 289,001 | 289,001 | 277,000 | 280,999 | 291 | 936.66 |
| 2006-11-06 | 277,999 | 283,000 | 277,999 | 280,999 | 114 | 936.66 |
| 2006-11-02 | 270,000 | 273,999 | 270,000 | 273,999 | 33 | 913.33 |
| 2006-11-01 | 272,001 | 273,000 | 267,000 | 270,000 | 58 | 900 |
| 2006-10-31 | 273,999 | 273,999 | 267,000 | 273,999 | 35 | 913.33 |
| 2006-10-30 | 273,999 | 275,001 | 267,999 | 270,000 | 48 | 900 |
| 2006-10-27 | 270,999 | 270,999 | 267,000 | 270,000 | 32 | 900 |
| 2006-10-26 | 260,999 | 267,999 | 259,001 | 267,000 | 86 | 890 |
| 2006-10-25 | 262,001 | 262,001 | 259,001 | 260,000 | 102 | 866.67 |
| 2006-10-24 | 265,001 | 267,999 | 257,999 | 260,000 | 130 | 866.67 |
| 2006-10-23 | 259,001 | 262,001 | 257,999 | 260,000 | 67 | 866.67 |
| 2006-10-20 | 260,000 | 262,001 | 259,001 | 259,001 | 35 | 863.34 |
| 2006-10-19 | 260,999 | 263,999 | 259,001 | 262,001 | 183 | 873.34 |
| 2006-10-18 | 260,000 | 260,000 | 257,999 | 260,000 | 69 | 866.67 |
| 2006-10-17 | 260,000 | 260,000 | 257,000 | 259,001 | 72 | 863.34 |
| 2006-10-16 | 257,000 | 257,999 | 255,001 | 257,000 | 248 | 856.67 |
| 2006-10-13 | 256,001 | 257,999 | 255,001 | 256,001 | 209 | 853.34 |
| 2006-10-12 | 255,001 | 255,001 | 250,000 | 253,999 | 48 | 846.66 |
| 2006-10-11 | 255,001 | 256,001 | 253,999 | 256,001 | 102 | 853.34 |
| 2006-10-10 | 255,001 | 257,000 | 250,000 | 253,999 | 238 | 846.66 |
| 2006-10-06 | 257,999 | 257,999 | 253,999 | 257,000 | 123 | 856.67 |
| 2006-10-05 | 256,001 | 257,000 | 253,999 | 256,001 | 86 | 853.34 |
| 2006-10-04 | 259,001 | 262,001 | 255,001 | 256,001 | 82 | 853.34 |
| 2006-10-03 | 263,999 | 263,999 | 260,000 | 260,000 | 72 | 866.67 |
| 2006-10-02 | 272,001 | 272,001 | 263,999 | 265,001 | 25 | 883.34 |
| 2006-09-29 | 276,001 | 276,001 | 262,001 | 270,000 | 49 | 900 |
| 2006-09-28 | 265,001 | 272,001 | 262,001 | 272,001 | 93 | 906.67 |
| 2006-09-27 | 263,999 | 265,001 | 260,999 | 260,999 | 33 | 870 |
| 2006-09-26 | 262,001 | 265,001 | 260,000 | 265,001 | 56 | 883.34 |
| 2006-09-25 | 262,001 | 267,000 | 262,001 | 266,001 | 58 | 886.67 |
| 2006-09-22 | 267,999 | 267,999 | 262,001 | 266,001 | 77 | 886.67 |
| 2006-09-21 | 263,000 | 267,000 | 260,000 | 267,000 | 78 | 890 |
| 2006-09-20 | 263,000 | 263,999 | 260,000 | 263,999 | 58 | 880 |
| 2006-09-19 | 260,000 | 265,001 | 259,001 | 263,999 | 45 | 880 |
| 2006-09-15 | 259,001 | 260,999 | 256,001 | 260,999 | 251 | 870 |
| 2006-09-14 | 263,999 | 263,999 | 260,000 | 260,999 | 101 | 870 |
| 2006-09-13 | 265,001 | 265,001 | 260,000 | 263,000 | 169 | 876.67 |
| 2006-09-12 | 259,001 | 265,001 | 253,999 | 263,000 | 352 | 876.67 |
| 2006-09-11 | 255,001 | 260,999 | 253,999 | 259,001 | 160 | 863.34 |
| 2006-09-08 | 253,000 | 257,999 | 253,000 | 255,001 | 120 | 850 |
| 2006-09-07 | 240,000 | 257,999 | 237,999 | 250,000 | 290 | 833.33 |
| 2006-09-06 | 243,999 | 243,999 | 237,000 | 239,001 | 59 | 796.67 |
| 2006-09-05 | 237,000 | 245,001 | 237,000 | 242,001 | 172 | 806.67 |
| 2006-09-04 | 235,001 | 240,000 | 235,001 | 235,001 | 54 | 783.34 |
| 2006-09-01 | 235,001 | 235,001 | 233,999 | 235,001 | 18 | 783.34 |
| 2006-08-31 | 237,999 | 240,000 | 235,001 | 235,001 | 40 | 783.34 |
| 2006-08-30 | 245,001 | 245,001 | 235,001 | 235,001 | 75 | 783.34 |
| 2006-08-29 | 246,001 | 250,000 | 236,001 | 237,999 | 112 | 793.33 |
| 2006-08-28 | 253,000 | 253,999 | 250,000 | 250,000 | 31 | 833.33 |
| 2006-08-25 | 255,001 | 257,999 | 253,000 | 256,001 | 48 | 853.34 |
| 2006-08-24 | 263,999 | 265,001 | 253,000 | 257,999 | 89 | 860 |
| 2006-08-23 | 255,001 | 262,001 | 252,001 | 262,001 | 135 | 873.34 |
| 2006-08-22 | 253,999 | 256,001 | 253,999 | 256,001 | 86 | 853.34 |
| 2006-08-21 | 257,999 | 257,999 | 253,000 | 253,000 | 102 | 843.33 |
| 2006-08-18 | 259,001 | 260,999 | 255,001 | 260,999 | 60 | 870 |
| 2006-08-17 | 259,001 | 260,000 | 255,001 | 256,001 | 42 | 853.34 |
| 2006-08-16 | 249,001 | 257,999 | 245,001 | 255,001 | 107 | 850 |
| 2006-08-15 | 249,001 | 249,001 | 243,000 | 245,001 | 46 | 816.67 |
| 2006-08-14 | 246,001 | 250,000 | 246,001 | 249,001 | 25 | 830 |
| 2006-08-11 | 257,000 | 257,000 | 246,001 | 250,000 | 45 | 833.33 |
| 2006-08-10 | 245,001 | 255,001 | 245,001 | 255,001 | 44 | 850 |
| 2006-08-09 | 249,001 | 253,999 | 242,001 | 250,000 | 83 | 833.33 |
| 2006-08-08 | 243,999 | 247,999 | 242,001 | 247,000 | 148 | 823.33 |
| 2006-08-07 | 270,000 | 270,999 | 255,001 | 255,001 | 444 | 850 |
| 2006-08-04 | 236,001 | 240,000 | 233,000 | 240,000 | 68 | 800 |
| 2006-08-03 | 235,001 | 236,001 | 232,001 | 236,001 | 105 | 786.67 |
| 2006-08-02 | 220,000 | 236,001 | 220,000 | 236,001 | 64 | 786.67 |
| 2006-08-01 | 227,000 | 227,000 | 219,001 | 219,001 | 88 | 730 |
| 2006-07-31 | 227,000 | 230,000 | 213,000 | 223,000 | 43 | 743.33 |
| 2006-07-28 | 219,001 | 225,001 | 212,001 | 223,000 | 65 | 743.33 |
| 2006-07-27 | 213,000 | 225,001 | 200,000 | 220,999 | 114 | 736.66 |
| 2006-07-26 | 223,000 | 226,001 | 216,001 | 216,001 | 66 | 720 |
| 2006-07-25 | 237,000 | 237,000 | 230,000 | 230,000 | 28 | 766.67 |
| 2006-07-24 | 227,999 | 229,001 | 227,000 | 229,001 | 16 | 763.34 |
| 2006-07-21 | 233,000 | 233,999 | 230,000 | 232,001 | 13 | 773.34 |
| 2006-07-20 | 235,001 | 246,001 | 230,000 | 236,001 | 43 | 786.67 |
| 2006-07-19 | 230,999 | 237,000 | 220,999 | 235,001 | 39 | 783.34 |
| 2006-07-18 | 252,001 | 252,001 | 230,000 | 235,001 | 42 | 783.34 |
| 2006-07-14 | 253,000 | 253,999 | 250,999 | 250,999 | 18 | 836.66 |
| 2006-07-13 | 250,999 | 257,999 | 250,999 | 253,000 | 20 | 843.33 |
| 2006-07-12 | 262,001 | 262,001 | 253,000 | 257,000 | 59 | 856.67 |
| 2006-07-11 | 269,001 | 269,001 | 260,000 | 262,001 | 44 | 873.34 |
| 2006-07-10 | 259,001 | 273,999 | 253,000 | 273,000 | 53 | 910 |
| 2006-07-07 | 266,001 | 267,999 | 260,999 | 260,999 | 40 | 870 |
| 2006-07-06 | 267,000 | 270,000 | 262,001 | 263,999 | 37 | 880 |
| 2006-07-05 | 269,001 | 272,001 | 263,999 | 266,001 | 80 | 886.67 |
| 2006-07-04 | 263,999 | 280,999 | 260,999 | 273,000 | 179 | 910 |
| 2006-07-03 | 256,001 | 262,001 | 253,999 | 260,000 | 47 | 866.67 |
| 2006-06-30 | 259,001 | 260,000 | 256,001 | 256,001 | 15 | 853.34 |
| 2006-06-28 | 247,999 | 253,000 | 247,999 | 250,999 | 20 | 836.66 |
| 2006-06-27 | 256,001 | 257,999 | 250,999 | 253,000 | 14 | 843.33 |
| 2006-06-26 | 253,000 | 260,000 | 253,000 | 256,001 | 23 | 853.34 |
| 2006-06-23 | 256,001 | 260,999 | 252,001 | 252,001 | 16 | 840 |
| 2006-06-22 | 259,001 | 265,001 | 250,000 | 260,999 | 45 | 870 |
| 2006-06-21 | 262,001 | 267,999 | 256,001 | 256,001 | 50 | 853.34 |
| 2006-06-20 | 265,001 | 265,001 | 260,999 | 260,999 | 23 | 870 |
| 2006-06-19 | 267,000 | 270,000 | 263,000 | 265,001 | 40 | 883.34 |
| 2006-06-16 | 272,001 | 272,001 | 266,001 | 267,000 | 108 | 890 |
| 2006-06-15 | 265,001 | 265,001 | 255,001 | 260,000 | 120 | 866.67 |
| 2006-06-14 | 230,000 | 253,000 | 230,000 | 250,000 | 208 | 833.33 |
| 2006-06-13 | 239,001 | 242,001 | 235,001 | 242,001 | 68 | 806.67 |
| 2006-06-12 | 235,001 | 240,000 | 235,001 | 240,000 | 49 | 800 |
| 2006-06-09 | 237,000 | 249,001 | 237,000 | 240,999 | 80 | 803.33 |
| 2006-06-08 | 245,001 | 245,001 | 223,000 | 233,000 | 60 | 776.67 |
| 2006-06-07 | 260,000 | 260,000 | 247,999 | 253,999 | 63 | 846.66 |
| 2006-06-06 | 257,000 | 260,000 | 249,001 | 256,001 | 128 | 853.34 |
| 2006-06-05 | 237,000 | 259,001 | 237,000 | 257,000 | 275 | 856.67 |
| 2006-06-02 | 240,000 | 240,000 | 207,000 | 229,001 | 629 | 763.34 |
| 2006-06-01 | 256,001 | 267,000 | 240,999 | 247,000 | 157 | 823.33 |
| 2006-05-31 | 260,999 | 265,001 | 250,000 | 255,001 | 89 | 850 |
| 2006-05-30 | 263,000 | 273,000 | 260,000 | 260,999 | 41 | 870 |
| 2006-05-29 | 275,001 | 275,001 | 265,001 | 266,001 | 45 | 886.67 |
| 2006-05-26 | 276,001 | 280,000 | 270,999 | 275,001 | 45 | 916.67 |
| 2006-05-25 | 283,999 | 287,999 | 280,000 | 280,000 | 30 | 933.33 |
| 2006-05-24 | 283,000 | 290,000 | 277,000 | 277,000 | 28 | 923.33 |
| 2006-05-23 | 277,999 | 287,000 | 270,999 | 287,000 | 19 | 956.67 |
| 2006-05-22 | 287,000 | 293,000 | 280,000 | 290,000 | 71 | 966.67 |
| 2006-05-19 | 253,000 | 280,000 | 252,001 | 275,001 | 64 | 916.67 |
| 2006-05-18 | 253,999 | 256,001 | 250,000 | 250,000 | 61 | 833.33 |
| 2006-05-17 | 247,999 | 253,999 | 247,999 | 247,999 | 85 | 826.66 |
| 2006-05-16 | 270,000 | 270,000 | 253,000 | 253,000 | 27 | 843.33 |
| 2006-05-15 | 263,000 | 270,999 | 263,000 | 270,000 | 66 | 900 |
| 2006-05-12 | 265,001 | 266,001 | 260,000 | 265,001 | 28 | 883.34 |
| 2006-05-11 | 275,001 | 277,000 | 270,000 | 277,000 | 71 | 923.33 |
| 2006-05-10 | 279,001 | 280,999 | 273,999 | 277,000 | 65 | 923.33 |
| 2006-05-09 | 283,999 | 286,001 | 283,999 | 286,001 | 64 | 953.34 |
| 2006-05-08 | 290,000 | 290,000 | 285,001 | 286,001 | 30 | 953.34 |
| 2006-05-02 | 277,000 | 290,000 | 276,001 | 290,000 | 79 | 966.67 |
| 2006-05-01 | 287,999 | 287,999 | 280,000 | 285,001 | 52 | 950 |
| 2006-04-28 | 290,000 | 290,000 | 287,000 | 290,000 | 29 | 966.67 |
| 2006-04-27 | 292,001 | 292,001 | 287,999 | 292,001 | 54 | 973.34 |
| 2006-04-26 | 293,999 | 297,000 | 290,000 | 297,000 | 12 | 990 |
| 2006-04-25 | 285,001 | 302,001 | 285,001 | 297,000 | 44 | 990 |
| 2006-04-24 | 287,000 | 300,000 | 283,999 | 297,000 | 34 | 990 |
| 2006-04-21 | 306,001 | 306,001 | 290,000 | 300,999 | 73 | 1,003.33 |
| 2006-04-20 | 315,001 | 315,001 | 306,001 | 306,001 | 85 | 1,020 |
| 2006-04-19 | 315,001 | 316,001 | 310,000 | 310,000 | 41 | 1,033.33 |
| 2006-04-18 | 309,001 | 319,001 | 309,001 | 315,001 | 33 | 1,050 |
| 2006-04-17 | 313,000 | 327,000 | 305,001 | 319,001 | 229 | 1,063.34 |
| 2006-04-14 | 320,000 | 320,000 | 315,001 | 315,001 | 90 | 1,050 |
| 2006-04-13 | 312,001 | 320,000 | 312,001 | 317,999 | 129 | 1,060 |
| 2006-04-12 | 310,000 | 313,999 | 310,000 | 312,001 | 64 | 1,040 |
| 2006-04-11 | 319,001 | 320,000 | 310,999 | 313,000 | 128 | 1,043.33 |
| 2006-04-10 | 320,000 | 320,000 | 310,000 | 319,001 | 77 | 1,063.34 |
| 2006-04-07 | 320,999 | 327,999 | 320,000 | 323,999 | 84 | 1,080 |
| 2006-04-06 | 327,999 | 330,000 | 326,001 | 326,001 | 20 | 1,086.67 |
| 2006-04-05 | 330,999 | 336,001 | 327,000 | 327,000 | 87 | 1,090 |
| 2006-04-04 | 336,001 | 337,000 | 329,001 | 336,001 | 202 | 1,120 |
| 2006-04-03 | 325,001 | 336,001 | 317,000 | 336,001 | 234 | 1,120 |
| 2006-03-31 | 327,000 | 333,999 | 326,001 | 333,000 | 309 | 1,110 |
| 2006-03-30 | 313,999 | 323,999 | 313,000 | 322,001 | 195 | 1,073.34 |
| 2006-03-29 | 300,000 | 313,999 | 300,000 | 310,999 | 71 | 1,036.66 |
| 2006-03-28 | 300,999 | 303,000 | 296,001 | 303,000 | 108 | 1,010 |
| 2006-03-27 | 306,001 | 306,001 | 300,000 | 300,999 | 111 | 1,003.33 |
| 2006-03-24 | 310,000 | 310,000 | 303,000 | 307,999 | 69 | 1,026.66 |
| 2006-03-23 | 307,999 | 317,999 | 307,999 | 310,000 | 93 | 1,033.33 |
| 2006-03-22 | 317,000 | 320,000 | 309,001 | 313,000 | 75 | 1,043.33 |
| 2006-03-20 | 315,001 | 325,001 | 315,001 | 322,001 | 69 | 1,073.34 |
| 2006-03-17 | 330,000 | 330,000 | 320,000 | 325,001 | 26 | 1,083.34 |
| 2006-03-16 | 335,001 | 337,000 | 322,001 | 329,001 | 148 | 1,096.67 |
| 2006-03-15 | 332,001 | 333,999 | 325,001 | 333,000 | 138 | 1,110 |
| 2006-03-14 | 332,001 | 337,000 | 322,001 | 332,001 | 131 | 1,106.67 |
| 2006-03-13 | 325,001 | 339,001 | 320,999 | 337,000 | 446 | 1,123.33 |
| 2006-03-10 | 305,001 | 322,001 | 305,001 | 320,000 | 354 | 1,066.67 |
| 2006-03-09 | 309,001 | 310,000 | 305,001 | 305,001 | 50 | 1,016.67 |
| 2006-03-08 | 309,001 | 309,001 | 303,999 | 303,999 | 57 | 1,013.33 |
| 2006-03-07 | 310,000 | 317,999 | 307,999 | 310,000 | 133 | 1,033.33 |
| 2006-03-06 | 302,001 | 310,000 | 287,999 | 307,999 | 189 | 1,026.66 |
| 2006-03-03 | 313,000 | 313,000 | 305,001 | 307,000 | 334 | 1,023.33 |
| 2006-03-02 | 320,000 | 322,001 | 317,000 | 320,000 | 423 | 1,066.67 |
| 2006-03-01 | 310,000 | 323,000 | 300,999 | 322,001 | 937 | 1,073.34 |
| 2006-02-28 | 297,999 | 312,001 | 295,001 | 310,000 | 783 | 1,033.33 |
| 2006-02-27 | 295,001 | 300,999 | 289,001 | 300,000 | 653 | 1,000 |
| 2006-02-24 | 272,001 | 283,000 | 267,999 | 282,001 | 468 | 940 |
| 2006-02-23 | 253,999 | 263,999 | 245,001 | 263,999 | 412 | 880 |
| 2006-02-22 | 247,999 | 266,001 | 243,000 | 253,999 | 337 | 846.66 |
| 2006-02-21 | 230,999 | 249,001 | 230,999 | 240,999 | 253 | 803.33 |
| 2006-02-20 | 237,000 | 240,999 | 227,999 | 230,999 | 221 | 770 |
| 2006-02-17 | 245,001 | 259,001 | 230,000 | 249,001 | 430 | 830 |
| 2006-02-16 | 233,999 | 245,001 | 232,001 | 240,000 | 161 | 800 |
| 2006-02-15 | 267,999 | 267,999 | 245,001 | 246,001 | 185 | 820 |
| 2006-02-14 | 255,001 | 265,001 | 227,000 | 265,001 | 458 | 883.34 |
| 2006-02-13 | 276,001 | 276,001 | 260,000 | 267,000 | 270 | 890 |
| 2006-02-10 | 282,001 | 283,000 | 276,001 | 279,001 | 216 | 930 |
| 2006-02-09 | 282,001 | 285,001 | 277,999 | 280,000 | 214 | 933.33 |
| 2006-02-08 | 287,000 | 292,001 | 280,999 | 282,001 | 403 | 940 |
| 2006-02-07 | 290,000 | 290,999 | 285,001 | 289,001 | 225 | 963.34 |
| 2006-02-06 | 290,999 | 292,001 | 287,000 | 290,999 | 161 | 970 |
| 2006-02-03 | 287,999 | 293,999 | 287,000 | 293,999 | 178 | 980 |
| 2006-02-02 | 297,000 | 297,999 | 283,000 | 292,001 | 211 | 973.34 |
| 2006-02-01 | 296,001 | 300,000 | 296,001 | 297,999 | 175 | 993.33 |
| 2006-01-31 | 303,999 | 305,001 | 297,000 | 303,999 | 185 | 1,013.33 |
| 2006-01-30 | 309,001 | 313,999 | 303,999 | 303,999 | 186 | 1,013.33 |
| 2006-01-27 | 305,001 | 307,999 | 303,000 | 306,001 | 175 | 1,020 |
| 2006-01-26 | 305,001 | 305,001 | 299,001 | 303,000 | 201 | 1,010 |
| 2006-01-25 | 303,999 | 313,000 | 295,001 | 300,000 | 508 | 1,000 |
| 2006-01-24 | 290,000 | 307,000 | 290,000 | 305,001 | 240 | 1,016.67 |
| 2006-01-23 | 287,000 | 297,000 | 280,000 | 290,000 | 299 | 966.67 |
| 2006-01-20 | 330,000 | 330,000 | 307,000 | 310,000 | 277 | 1,033.33 |
| 2006-01-19 | 292,001 | 327,999 | 290,000 | 315,001 | 425 | 1,050 |
| 2006-01-18 | 290,000 | 299,001 | 267,999 | 293,000 | 942 | 976.67 |
| 2006-01-17 | 345,001 | 363,000 | 315,001 | 317,999 | 598 | 1,060 |
| 2006-01-16 | 367,999 | 367,999 | 360,999 | 365,001 | 643 | 1,216.67 |
| 2006-01-13 | 372,001 | 372,001 | 357,999 | 367,999 | 561 | 1,226.66 |
| 2006-01-12 | 355,001 | 367,000 | 349,001 | 367,000 | 1,139 | 1,223.33 |
| 2006-01-11 | 345,001 | 353,000 | 342,001 | 350,999 | 688 | 1,170 |
| 2006-01-10 | 340,999 | 342,001 | 333,999 | 340,000 | 376 | 1,133.33 |
| 2006-01-06 | 332,001 | 337,999 | 327,999 | 333,000 | 297 | 1,110 |
| 2006-01-05 | 340,000 | 347,999 | 333,999 | 337,000 | 922 | 1,123.33 |
| 2006-01-04 | 329,001 | 333,999 | 323,999 | 333,000 | 619 | 1,110 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株