2461 (株)ファンコミュニケーションズ 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 | 306,000 | 311,000 | 305,000 | 307,000 | 607 | 383.75 |
| 2006-12-28 | 309,000 | 313,000 | 301,000 | 311,000 | 1,234 | 388.75 |
| 2006-12-27 | 327,000 | 331,000 | 308,000 | 308,000 | 1,530 | 385 |
| 2006-12-26 | 311,000 | 327,000 | 308,000 | 325,000 | 1,418 | 406.25 |
| 2006-12-25 | 303,000 | 317,000 | 300,000 | 313,000 | 1,391 | 391.25 |
| 2006-12-22 | 310,000 | 314,000 | 302,000 | 305,000 | 1,572 | 381.25 |
| 2006-12-21 | 324,000 | 325,000 | 314,000 | 315,000 | 1,446 | 393.75 |
| 2006-12-20 | 317,000 | 328,000 | 314,000 | 327,000 | 1,558 | 408.75 |
| 2006-12-19 | 334,000 | 341,000 | 314,000 | 317,000 | 1,840 | 396.25 |
| 2006-12-18 | 337,000 | 341,000 | 331,000 | 338,000 | 1,260 | 422.50 |
| 2006-12-15 | 349,000 | 349,000 | 337,000 | 341,000 | 1,402 | 426.25 |
| 2006-12-14 | 332,000 | 349,000 | 331,000 | 346,000 | 1,651 | 432.50 |
| 2006-12-13 | 337,000 | 341,000 | 328,000 | 331,000 | 1,597 | 413.75 |
| 2006-12-12 | 357,000 | 364,000 | 338,000 | 338,000 | 2,637 | 422.50 |
| 2006-12-11 | 353,000 | 375,000 | 352,000 | 362,000 | 4,700 | 452.50 |
| 2006-12-08 | 350,000 | 357,000 | 343,000 | 349,000 | 1,661 | 436.25 |
| 2006-12-07 | 360,000 | 362,000 | 342,000 | 350,000 | 2,641 | 437.50 |
| 2006-12-06 | 332,000 | 361,000 | 331,000 | 356,000 | 4,956 | 445 |
| 2006-12-05 | 325,000 | 331,000 | 320,000 | 331,000 | 1,685 | 413.75 |
| 2006-12-04 | 315,000 | 324,000 | 313,000 | 321,000 | 992 | 401.25 |
| 2006-12-01 | 318,000 | 323,000 | 314,000 | 317,000 | 938 | 396.25 |
| 2006-11-30 | 326,000 | 328,000 | 317,000 | 318,000 | 1,032 | 397.50 |
| 2006-11-29 | 328,000 | 333,000 | 318,000 | 323,000 | 1,379 | 403.75 |
| 2006-11-28 | 318,000 | 337,000 | 317,000 | 320,000 | 2,700 | 400 |
| 2006-11-27 | 314,000 | 327,000 | 311,000 | 324,000 | 2,529 | 405 |
| 2006-11-24 | 316,000 | 324,000 | 308,000 | 318,000 | 2,368 | 397.50 |
| 2006-11-22 | 301,000 | 331,000 | 300,000 | 330,000 | 2,005 | 412.50 |
| 2006-11-21 | 314,000 | 315,000 | 301,000 | 304,000 | 1,148 | 380 |
| 2006-11-20 | 303,000 | 307,000 | 297,000 | 304,000 | 1,604 | 380 |
| 2006-11-17 | 322,000 | 324,000 | 307,000 | 312,000 | 1,958 | 390 |
| 2006-11-16 | 335,000 | 345,000 | 324,000 | 327,000 | 1,205 | 408.75 |
| 2006-11-15 | 345,000 | 347,000 | 328,000 | 334,000 | 1,632 | 417.50 |
| 2006-11-14 | 321,000 | 340,000 | 316,000 | 340,000 | 1,837 | 425 |
| 2006-11-13 | 318,000 | 322,000 | 306,000 | 309,000 | 1,538 | 386.25 |
| 2006-11-10 | 332,000 | 343,000 | 323,000 | 323,000 | 1,717 | 403.75 |
| 2006-11-09 | 328,000 | 338,000 | 319,000 | 337,000 | 2,433 | 421.25 |
| 2006-11-08 | 346,000 | 346,000 | 331,000 | 333,000 | 1,518 | 416.25 |
| 2006-11-07 | 350,000 | 366,000 | 345,000 | 351,000 | 2,640 | 438.75 |
| 2006-11-06 | 345,000 | 345,000 | 334,000 | 340,000 | 773 | 425 |
| 2006-11-02 | 349,000 | 354,000 | 338,000 | 344,000 | 1,143 | 430 |
| 2006-11-01 | 367,000 | 374,000 | 353,000 | 354,000 | 1,195 | 442.50 |
| 2006-10-31 | 360,000 | 369,000 | 358,000 | 365,000 | 873 | 456.25 |
| 2006-10-30 | 359,000 | 372,000 | 355,000 | 362,000 | 1,077 | 452.50 |
| 2006-10-27 | 382,000 | 382,000 | 368,000 | 368,000 | 1,253 | 460 |
| 2006-10-26 | 385,000 | 395,000 | 377,000 | 379,000 | 1,495 | 473.75 |
| 2006-10-25 | 387,000 | 399,000 | 378,000 | 380,000 | 1,762 | 475 |
| 2006-10-24 | 408,000 | 409,000 | 386,000 | 386,000 | 2,266 | 482.50 |
| 2006-10-23 | 379,000 | 407,000 | 376,000 | 398,000 | 3,036 | 497.50 |
| 2006-10-20 | 392,000 | 393,000 | 379,000 | 386,000 | 1,563 | 482.50 |
| 2006-10-19 | 398,000 | 408,000 | 390,000 | 397,000 | 3,124 | 496.25 |
| 2006-10-18 | 348,000 | 403,000 | 346,000 | 403,000 | 4,254 | 503.75 |
| 2006-10-17 | 356,000 | 356,000 | 342,000 | 353,000 | 1,748 | 441.25 |
| 2006-10-16 | 349,000 | 363,000 | 338,000 | 355,000 | 3,704 | 443.75 |
| 2006-10-13 | 334,000 | 358,000 | 324,000 | 347,000 | 3,169 | 433.75 |
| 2006-10-12 | 303,000 | 335,000 | 296,000 | 324,000 | 5,322 | 405 |
| 2006-10-11 | 328,000 | 333,000 | 298,000 | 299,000 | 3,340 | 373.75 |
| 2006-10-10 | 361,000 | 368,000 | 333,000 | 336,000 | 1,705 | 420 |
| 2006-10-06 | 380,000 | 381,000 | 367,000 | 376,000 | 846 | 470 |
| 2006-10-05 | 374,000 | 385,000 | 369,000 | 382,000 | 1,413 | 477.50 |
| 2006-10-04 | 385,000 | 390,000 | 371,000 | 373,000 | 863 | 466.25 |
| 2006-10-03 | 384,000 | 391,000 | 378,000 | 381,000 | 836 | 476.25 |
| 2006-10-02 | 399,000 | 399,000 | 387,000 | 389,000 | 780 | 486.25 |
| 2006-09-29 | 408,000 | 412,000 | 392,000 | 394,000 | 1,151 | 492.50 |
| 2006-09-28 | 387,000 | 406,000 | 380,000 | 403,000 | 1,198 | 503.75 |
| 2006-09-27 | 386,000 | 389,000 | 372,000 | 382,000 | 966 | 477.50 |
| 2006-09-26 | 383,000 | 388,000 | 374,000 | 380,000 | 974 | 475 |
| 2006-09-25 | 406,000 | 409,000 | 379,000 | 379,000 | 1,265 | 473.75 |
| 2006-09-22 | 380,000 | 413,000 | 376,000 | 404,000 | 1,934 | 505 |
| 2006-09-21 | 375,000 | 395,000 | 362,000 | 390,000 | 1,718 | 487.50 |
| 2006-09-20 | 373,000 | 385,000 | 368,000 | 368,000 | 1,472 | 460 |
| 2006-09-19 | 414,000 | 417,000 | 393,000 | 393,000 | 759 | 491.25 |
| 2006-09-15 | 404,000 | 420,000 | 392,000 | 412,000 | 1,511 | 515 |
| 2006-09-14 | 428,000 | 431,000 | 399,000 | 408,000 | 1,767 | 510 |
| 2006-09-13 | 453,000 | 457,000 | 420,000 | 423,000 | 1,311 | 528.75 |
| 2006-09-12 | 464,000 | 464,000 | 445,000 | 445,000 | 1,063 | 556.25 |
| 2006-09-11 | 477,000 | 482,000 | 459,000 | 463,000 | 1,208 | 578.75 |
| 2006-09-08 | 454,000 | 477,000 | 451,000 | 473,000 | 2,017 | 591.25 |
| 2006-09-07 | 446,000 | 464,000 | 443,000 | 453,000 | 1,337 | 566.25 |
| 2006-09-06 | 466,000 | 468,000 | 450,000 | 456,000 | 1,550 | 570 |
| 2006-09-05 | 451,000 | 472,000 | 446,000 | 470,000 | 1,963 | 587.50 |
| 2006-09-04 | 444,000 | 459,000 | 434,000 | 455,000 | 2,830 | 568.75 |
| 2006-09-01 | 455,000 | 460,000 | 418,000 | 430,000 | 2,948 | 537.50 |
| 2006-08-31 | 458,000 | 476,000 | 453,000 | 465,000 | 1,727 | 581.25 |
| 2006-08-30 | 478,000 | 486,000 | 460,000 | 462,000 | 1,766 | 577.50 |
| 2006-08-29 | 484,000 | 487,000 | 462,000 | 473,000 | 2,920 | 591.25 |
| 2006-08-28 | 520,000 | 525,000 | 474,000 | 480,000 | 3,443 | 600 |
| 2006-08-25 | 515,000 | 526,000 | 514,000 | 517,000 | 2,066 | 646.25 |
| 2006-08-24 | 520,000 | 532,000 | 513,000 | 515,000 | 3,956 | 643.75 |
| 2006-08-23 | 489,000 | 536,000 | 489,000 | 525,000 | 9,070 | 656.25 |
| 2006-08-22 | 477,000 | 494,000 | 475,000 | 491,000 | 1,685 | 613.75 |
| 2006-08-21 | 475,000 | 480,000 | 470,000 | 472,000 | 786 | 590 |
| 2006-08-18 | 466,000 | 486,000 | 463,000 | 480,000 | 1,946 | 600 |
| 2006-08-17 | 495,000 | 495,000 | 465,000 | 469,000 | 2,062 | 586.25 |
| 2006-08-16 | 500,000 | 502,000 | 482,000 | 485,000 | 2,536 | 606.25 |
| 2006-08-15 | 485,000 | 494,000 | 477,000 | 490,000 | 2,552 | 612.50 |
| 2006-08-14 | 477,000 | 487,000 | 473,000 | 480,000 | 2,123 | 600 |
| 2006-08-11 | 474,000 | 489,000 | 465,000 | 475,000 | 3,754 | 593.75 |
| 2006-08-10 | 482,000 | 495,000 | 464,000 | 472,000 | 6,854 | 590 |
| 2006-08-09 | 437,000 | 477,000 | 429,000 | 477,000 | 6,797 | 596.25 |
| 2006-08-08 | 425,000 | 442,000 | 413,000 | 427,000 | 2,017 | 533.75 |
| 2006-08-07 | 434,000 | 465,000 | 422,000 | 429,000 | 3,973 | 536.25 |
| 2006-08-04 | 432,000 | 441,000 | 426,000 | 430,000 | 1,410 | 537.50 |
| 2006-08-03 | 443,000 | 447,000 | 422,000 | 437,000 | 2,533 | 546.25 |
| 2006-08-02 | 395,000 | 439,000 | 386,000 | 438,000 | 2,577 | 547.50 |
| 2006-08-01 | 397,000 | 410,000 | 392,000 | 399,000 | 1,134 | 498.75 |
| 2006-07-31 | 414,000 | 416,000 | 402,000 | 402,000 | 1,548 | 502.50 |
| 2006-07-28 | 387,000 | 405,000 | 379,000 | 404,000 | 1,753 | 505 |
| 2006-07-27 | 368,000 | 397,000 | 355,000 | 383,000 | 2,197 | 478.75 |
| 2006-07-26 | 409,000 | 418,000 | 375,000 | 375,000 | 2,220 | 468.75 |
| 2006-07-25 | 441,000 | 445,000 | 398,000 | 404,000 | 2,388 | 505 |
| 2006-07-24 | 417,000 | 428,000 | 402,000 | 421,000 | 2,899 | 526.25 |
| 2006-07-21 | 389,000 | 438,000 | 384,000 | 427,000 | 7,471 | 533.75 |
| 2006-07-20 | 384,000 | 389,000 | 378,000 | 389,000 | 1,010 | 486.25 |
| 2006-07-19 | 347,000 | 370,000 | 314,000 | 339,000 | 2,089 | 423.75 |
| 2006-07-18 | 392,000 | 395,000 | 352,000 | 352,000 | 1,357 | 440 |
| 2006-07-14 | 387,000 | 412,000 | 385,000 | 402,000 | 1,212 | 502.50 |
| 2006-07-13 | 361,000 | 415,000 | 352,000 | 397,000 | 2,972 | 496.25 |
| 2006-07-12 | 395,000 | 399,000 | 374,000 | 376,000 | 998 | 470 |
| 2006-07-11 | 422,000 | 425,000 | 402,000 | 402,000 | 655 | 502.50 |
| 2006-07-10 | 423,000 | 432,000 | 416,000 | 427,000 | 1,070 | 533.75 |
| 2006-07-07 | 461,000 | 472,000 | 435,000 | 438,000 | 1,068 | 547.50 |
| 2006-07-06 | 462,000 | 467,000 | 458,000 | 460,000 | 429 | 575 |
| 2006-07-05 | 468,000 | 473,000 | 460,000 | 467,000 | 862 | 583.75 |
| 2006-07-04 | 480,000 | 483,000 | 473,000 | 477,000 | 576 | 596.25 |
| 2006-07-03 | 471,000 | 483,000 | 467,000 | 480,000 | 947 | 600 |
| 2006-06-30 | 486,000 | 489,000 | 468,000 | 471,000 | 1,534 | 588.75 |
| 2006-06-29 | 489,000 | 494,000 | 468,000 | 476,000 | 2,192 | 595 |
| 2006-06-28 | 465,000 | 495,000 | 462,000 | 485,000 | 2,508 | 606.25 |
| 2006-06-27 | 449,000 | 487,000 | 423,000 | 480,000 | 3,915 | 600 |
| 2006-06-26 | 477,000 | 479,000 | 436,000 | 440,000 | 1,719 | 550 |
| 2006-06-23 | 496,000 | 503,000 | 483,000 | 486,000 | 1,482 | 607.50 |
| 2006-06-22 | 520,000 | 525,000 | 502,000 | 506,000 | 1,821 | 632.50 |
| 2006-06-21 | 512,000 | 516,000 | 494,000 | 512,000 | 1,783 | 640 |
| 2006-06-20 | 505,000 | 527,000 | 486,000 | 506,000 | 4,293 | 632.50 |
| 2006-06-19 | 475,000 | 504,000 | 470,000 | 503,000 | 2,673 | 628.75 |
| 2006-06-16 | 516,000 | 519,000 | 474,000 | 480,000 | 3,172 | 600 |
| 2006-06-15 | 522,000 | 527,000 | 491,000 | 501,000 | 3,697 | 626.25 |
| 2006-06-14 | 457,000 | 489,000 | 457,000 | 487,000 | 4,314 | 608.75 |
| 2006-06-13 | 461,000 | 494,000 | 446,000 | 462,000 | 7,280 | 577.50 |
| 2006-06-12 | 407,000 | 466,000 | 402,000 | 466,000 | 3,686 | 582.50 |
| 2006-06-09 | 380,000 | 417,000 | 366,000 | 416,000 | 3,053 | 520 |
| 2006-06-08 | 358,000 | 370,000 | 338,000 | 369,000 | 1,940 | 461.25 |
| 2006-06-07 | 408,000 | 418,000 | 369,000 | 373,000 | 4,679 | 466.25 |
| 2006-06-06 | 360,000 | 417,000 | 356,000 | 399,000 | 6,077 | 498.75 |
| 2006-06-05 | 315,000 | 370,000 | 302,000 | 370,000 | 3,555 | 462.50 |
| 2006-06-02 | 291,000 | 320,000 | 250,000 | 320,000 | 3,151 | 400 |
| 2006-06-01 | 330,000 | 338,000 | 281,000 | 287,000 | 1,858 | 358.75 |
| 2006-05-31 | 328,000 | 346,000 | 317,000 | 320,000 | 1,218 | 400 |
| 2006-05-30 | 362,000 | 369,000 | 335,000 | 348,000 | 2,333 | 435 |
| 2006-05-29 | 415,000 | 417,000 | 370,000 | 372,000 | 1,191 | 465 |
| 2006-05-26 | 447,000 | 450,000 | 410,000 | 420,000 | 534 | 525 |
| 2006-05-25 | 454,000 | 454,000 | 432,000 | 442,000 | 269 | 552.50 |
| 2006-05-24 | 452,000 | 461,000 | 432,000 | 449,000 | 485 | 561.25 |
| 2006-05-23 | 461,000 | 470,000 | 441,000 | 442,000 | 506 | 552.50 |
| 2006-05-22 | 497,000 | 510,000 | 466,000 | 471,000 | 968 | 588.75 |
| 2006-05-19 | 465,000 | 485,000 | 446,000 | 484,000 | 737 | 605 |
| 2006-05-18 | 448,000 | 476,000 | 440,000 | 470,000 | 599 | 587.50 |
| 2006-05-17 | 450,000 | 472,000 | 420,000 | 472,000 | 789 | 590 |
| 2006-05-16 | 492,000 | 501,000 | 437,000 | 441,000 | 1,065 | 551.25 |
| 2006-05-15 | 484,000 | 493,000 | 478,000 | 487,000 | 463 | 608.75 |
| 2006-05-12 | 480,000 | 499,000 | 468,000 | 499,000 | 1,072 | 623.75 |
| 2006-05-11 | 530,000 | 541,000 | 500,000 | 504,000 | 854 | 630 |
| 2006-05-10 | 570,000 | 570,000 | 546,000 | 550,000 | 383 | 687.50 |
| 2006-05-09 | 585,000 | 589,000 | 559,000 | 572,000 | 614 | 715 |
| 2006-05-08 | 556,000 | 601,000 | 551,000 | 584,000 | 1,155 | 730 |
| 2006-05-02 | 537,000 | 558,000 | 533,000 | 546,000 | 365 | 682.50 |
| 2006-05-01 | 539,000 | 556,000 | 526,000 | 547,000 | 372 | 683.75 |
| 2006-04-28 | 542,000 | 543,000 | 523,000 | 530,000 | 426 | 662.50 |
| 2006-04-27 | 565,000 | 566,000 | 541,000 | 549,000 | 368 | 686.25 |
| 2006-04-26 | 559,000 | 576,000 | 532,000 | 557,000 | 811 | 696.25 |
| 2006-04-25 | 545,000 | 578,000 | 529,000 | 577,000 | 1,455 | 721.25 |
| 2006-04-24 | 516,000 | 554,000 | 495,000 | 526,000 | 1,259 | 657.50 |
| 2006-04-21 | 569,000 | 575,000 | 503,000 | 517,000 | 1,461 | 646.25 |
| 2006-04-20 | 612,000 | 620,000 | 579,000 | 579,000 | 1,453 | 723.75 |
| 2006-04-19 | 670,000 | 670,000 | 621,000 | 621,000 | 803 | 776.25 |
| 2006-04-18 | 612,000 | 659,000 | 611,000 | 656,000 | 751 | 820 |
| 2006-04-17 | 698,000 | 698,000 | 630,000 | 632,000 | 1,503 | 790 |
| 2006-04-14 | 705,000 | 712,000 | 698,000 | 702,000 | 539 | 877.50 |
| 2006-04-13 | 725,000 | 733,000 | 703,000 | 707,000 | 893 | 883.75 |
| 2006-04-12 | 710,000 | 734,000 | 705,000 | 725,000 | 942 | 906.25 |
| 2006-04-11 | 704,000 | 728,000 | 700,000 | 720,000 | 874 | 900 |
| 2006-04-10 | 706,000 | 713,000 | 697,000 | 707,000 | 619 | 883.75 |
| 2006-04-07 | 732,000 | 732,000 | 711,000 | 719,000 | 866 | 898.75 |
| 2006-04-06 | 725,000 | 738,000 | 722,000 | 731,000 | 821 | 913.75 |
| 2006-04-05 | 774,000 | 785,000 | 721,000 | 729,000 | 2,153 | 911.25 |
| 2006-04-04 | 752,000 | 789,000 | 741,000 | 767,000 | 2,874 | 958.75 |
| 2006-04-03 | 732,000 | 768,000 | 725,000 | 746,000 | 2,795 | 932.50 |
| 2006-03-31 | 712,000 | 746,000 | 695,000 | 727,000 | 2,464 | 908.75 |
| 2006-03-30 | 725,000 | 729,000 | 706,000 | 706,000 | 1,361 | 882.50 |
| 2006-03-29 | 695,000 | 742,000 | 691,000 | 729,000 | 2,392 | 911.25 |
| 2006-03-28 | 684,000 | 700,000 | 636,000 | 684,000 | 1,858 | 855 |
| 2006-03-27 | 688,000 | 696,000 | 665,000 | 675,000 | 1,322 | 843.75 |
| 2006-03-24 | 712,000 | 717,000 | 688,000 | 697,000 | 1,193 | 871.25 |
| 2006-03-23 | 732,000 | 734,000 | 709,000 | 712,000 | 854 | 890 |
| 2006-03-22 | 717,000 | 727,000 | 708,000 | 719,000 | 1,196 | 898.75 |
| 2006-03-20 | 743,000 | 750,000 | 720,000 | 727,000 | 1,894 | 908.75 |
| 2006-03-17 | 746,000 | 756,000 | 714,000 | 752,000 | 2,927 | 940 |
| 2006-03-16 | 832,000 | 833,000 | 748,000 | 762,000 | 3,341 | 952.50 |
| 2006-03-15 | 863,000 | 880,000 | 820,000 | 822,000 | 2,849 | 1,027.50 |
| 2006-03-14 | 838,000 | 903,000 | 804,000 | 833,000 | 9,294 | 1,041.25 |
| 2006-03-13 | 758,000 | 828,000 | 746,000 | 828,000 | 4,820 | 1,035 |
| 2006-03-10 | 731,000 | 746,000 | 718,000 | 728,000 | 1,346 | 910 |
| 2006-03-09 | 736,000 | 765,000 | 732,000 | 732,000 | 1,391 | 915 |
| 2006-03-08 | 726,000 | 755,000 | 713,000 | 743,000 | 1,595 | 928.75 |
| 2006-03-07 | 763,000 | 799,000 | 731,000 | 736,000 | 4,459 | 920 |
| 2006-03-06 | 695,000 | 784,000 | 670,000 | 783,000 | 4,491 | 978.75 |
| 2006-03-03 | 717,000 | 747,000 | 655,000 | 685,000 | 5,100 | 856.25 |
| 2006-03-02 | 806,000 | 818,000 | 740,000 | 747,000 | 2,025 | 933.75 |
| 2006-03-01 | 791,000 | 816,000 | 765,000 | 799,000 | 2,784 | 998.75 |
| 2006-02-28 | 861,000 | 870,000 | 810,000 | 840,000 | 1,673 | 1,050 |
| 2006-02-27 | 954,000 | 971,000 | 866,000 | 878,000 | 3,937 | 1,097.50 |
| 2006-02-24 | 830,000 | 920,000 | 807,000 | 914,000 | 4,379 | 1,142.50 |
| 2006-02-23 | 800,000 | 850,000 | 800,000 | 822,000 | 2,774 | 1,027.50 |
| 2006-02-22 | 3,950,000 | 4,160,000 | 3,800,000 | 3,950,000 | 1,088 | 987.50 |
| 2006-02-21 | 3,660,000 | 3,910,000 | 3,570,000 | 3,910,000 | 696 | 977.50 |
| 2006-02-20 | 3,350,000 | 3,860,000 | 3,320,000 | 3,410,000 | 662 | 852.50 |
| 2006-02-17 | 4,000,000 | 4,050,000 | 3,550,000 | 3,550,000 | 986 | 887.50 |
| 2006-02-16 | 4,310,000 | 4,400,000 | 4,020,000 | 4,050,000 | 736 | 1,012.50 |
| 2006-02-15 | 4,690,000 | 4,750,000 | 4,400,000 | 4,410,000 | 563 | 1,102.50 |
| 2006-02-14 | 4,310,000 | 4,590,000 | 3,960,000 | 4,590,000 | 901 | 1,147.50 |
| 2006-02-13 | 4,850,000 | 4,850,000 | 4,400,000 | 4,410,000 | 460 | 1,102.50 |
| 2006-02-10 | 5,060,000 | 5,100,000 | 4,350,000 | 4,830,000 | 862 | 1,207.50 |
| 2006-02-09 | 5,140,000 | 5,500,000 | 5,010,000 | 5,050,000 | 493 | 1,262.50 |
| 2006-02-08 | 5,580,000 | 5,670,000 | 5,090,000 | 5,240,000 | 717 | 1,310 |
| 2006-02-07 | 5,420,000 | 5,760,000 | 5,330,000 | 5,680,000 | 1,090 | 1,420 |
| 2006-02-06 | 5,340,000 | 5,400,000 | 5,180,000 | 5,390,000 | 449 | 1,347.50 |
| 2006-02-03 | 5,020,000 | 5,310,000 | 4,930,000 | 5,270,000 | 424 | 1,317.50 |
| 2006-02-02 | 5,350,000 | 5,430,000 | 5,050,000 | 5,120,000 | 618 | 1,280 |
| 2006-02-01 | 4,890,000 | 5,340,000 | 4,820,000 | 5,150,000 | 1,303 | 1,287.50 |
| 2006-01-31 | 4,650,000 | 5,160,000 | 4,540,000 | 4,900,000 | 969 | 1,225 |
| 2006-01-30 | 5,690,000 | 5,700,000 | 4,810,000 | 4,850,000 | 1,286 | 1,212.50 |
| 2006-01-27 | 5,880,000 | 6,140,000 | 5,550,000 | 5,790,000 | 933 | 1,447.50 |
| 2006-01-26 | 6,160,000 | 6,160,000 | 5,750,000 | 5,950,000 | 1,509 | 1,487.50 |
| 2006-01-25 | 4,760,000 | 5,160,000 | 4,760,000 | 5,160,000 | 1,310 | 1,290 |
| 2006-01-24 | 4,460,000 | 4,660,000 | 4,270,000 | 4,660,000 | 1,231 | 1,165 |
| 2006-01-23 | 4,260,000 | 4,410,000 | 4,160,000 | 4,160,000 | 1,208 | 1,040 |
| 2006-01-20 | 5,810,000 | 5,850,000 | 4,510,000 | 4,660,000 | 2,045 | 1,165 |
| 2006-01-19 | 5,040,000 | 5,950,000 | 5,010,000 | 5,510,000 | 3,243 | 1,377.50 |
| 2006-01-18 | 5,340,000 | 5,500,000 | 5,340,000 | 5,340,000 | 577 | 1,335 |
| 2006-01-17 | 6,840,000 | 7,580,000 | 6,340,000 | 6,340,000 | 1,705 | 1,585 |
| 2006-01-16 | 7,450,000 | 7,730,000 | 7,280,000 | 7,340,000 | 1,552 | 1,835 |
| 2006-01-13 | 6,800,000 | 7,270,000 | 6,770,000 | 7,150,000 | 2,077 | 1,787.50 |
| 2006-01-12 | 6,310,000 | 7,180,000 | 6,230,000 | 6,900,000 | 2,402 | 1,725 |
| 2006-01-11 | 5,940,000 | 6,470,000 | 5,880,000 | 6,210,000 | 2,140 | 1,552.50 |
| 2006-01-10 | 5,680,000 | 6,180,000 | 5,400,000 | 6,140,000 | 2,679 | 1,535 |
| 2006-01-06 | 5,030,000 | 5,380,000 | 4,910,000 | 5,380,000 | 2,266 | 1,345 |
| 2006-01-05 | 5,200,000 | 5,870,000 | 4,720,000 | 4,880,000 | 3,580 | 1,220 |
| 2006-01-04 | 4,900,000 | 5,100,000 | 4,800,000 | 5,100,000 | 937 | 1,275 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
