2462 ライク(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 | 296,000 | 298,000 | 295,000 | 295,000 | 34 | 737.50 |
| 2006-12-28 | 296,000 | 297,000 | 296,000 | 296,000 | 5 | 740 |
| 2006-12-27 | 298,000 | 299,000 | 296,000 | 298,000 | 11 | 745 |
| 2006-12-26 | 295,000 | 299,000 | 295,000 | 296,000 | 62 | 740 |
| 2006-12-25 | 295,000 | 299,000 | 295,000 | 298,000 | 65 | 745 |
| 2006-12-22 | 297,000 | 297,000 | 295,000 | 295,000 | 65 | 737.50 |
| 2006-12-21 | 305,000 | 305,000 | 297,000 | 297,000 | 37 | 742.50 |
| 2006-12-20 | 303,000 | 308,000 | 298,000 | 304,000 | 129 | 760 |
| 2006-12-19 | 313,000 | 318,000 | 300,000 | 304,000 | 284 | 760 |
| 2006-12-18 | 306,000 | 307,000 | 296,000 | 305,000 | 106 | 762.50 |
| 2006-12-15 | 300,000 | 304,000 | 300,000 | 303,000 | 51 | 757.50 |
| 2006-12-14 | 299,000 | 303,000 | 296,000 | 296,000 | 35 | 740 |
| 2006-12-13 | 295,000 | 301,000 | 295,000 | 301,000 | 50 | 752.50 |
| 2006-12-12 | 313,000 | 313,000 | 299,000 | 302,000 | 103 | 755 |
| 2006-12-11 | 306,000 | 319,000 | 300,000 | 308,000 | 220 | 770 |
| 2006-12-08 | 300,000 | 307,000 | 296,000 | 304,000 | 114 | 760 |
| 2006-12-07 | 288,000 | 302,000 | 285,000 | 293,000 | 267 | 732.50 |
| 2006-12-06 | 286,000 | 289,000 | 281,000 | 284,000 | 159 | 710 |
| 2006-12-05 | 267,000 | 296,000 | 267,000 | 274,000 | 473 | 685 |
| 2006-12-04 | 244,000 | 266,000 | 241,000 | 262,000 | 220 | 655 |
| 2006-12-01 | 241,000 | 245,000 | 239,000 | 244,000 | 95 | 610 |
| 2006-11-30 | 241,000 | 244,000 | 236,000 | 240,000 | 83 | 600 |
| 2006-11-29 | 243,000 | 247,000 | 236,000 | 238,000 | 103 | 595 |
| 2006-11-28 | 236,000 | 243,000 | 235,000 | 240,000 | 82 | 600 |
| 2006-11-27 | 235,000 | 245,000 | 235,000 | 240,000 | 40 | 600 |
| 2006-11-24 | 236,000 | 243,000 | 229,000 | 242,000 | 101 | 605 |
| 2006-11-22 | 212,000 | 250,000 | 212,000 | 248,000 | 187 | 620 |
| 2006-11-21 | 212,000 | 212,000 | 204,000 | 210,000 | 105 | 525 |
| 2006-11-20 | 227,000 | 227,000 | 208,000 | 208,000 | 107 | 520 |
| 2006-11-17 | 234,000 | 235,000 | 226,000 | 227,000 | 85 | 567.50 |
| 2006-11-16 | 240,000 | 241,000 | 234,000 | 235,000 | 176 | 587.50 |
| 2006-11-15 | 246,000 | 254,000 | 236,000 | 240,000 | 275 | 600 |
| 2006-11-14 | 236,000 | 245,000 | 232,000 | 241,000 | 371 | 602.50 |
| 2006-11-13 | 249,000 | 249,000 | 240,000 | 243,000 | 117 | 607.50 |
| 2006-11-10 | 256,000 | 256,000 | 243,000 | 250,000 | 107 | 625 |
| 2006-11-09 | 264,000 | 264,000 | 250,000 | 257,000 | 75 | 642.50 |
| 2006-11-08 | 276,000 | 276,000 | 265,000 | 265,000 | 75 | 662.50 |
| 2006-11-07 | 267,000 | 275,000 | 267,000 | 268,000 | 39 | 670 |
| 2006-11-06 | 272,000 | 273,000 | 266,000 | 268,000 | 43 | 670 |
| 2006-11-02 | 280,000 | 281,000 | 277,000 | 280,000 | 65 | 700 |
| 2006-11-01 | 300,000 | 300,000 | 287,000 | 287,000 | 69 | 717.50 |
| 2006-10-31 | 298,000 | 298,000 | 297,000 | 298,000 | 6 | 745 |
| 2006-10-30 | 298,000 | 300,000 | 295,000 | 295,000 | 45 | 737.50 |
| 2006-10-27 | 305,000 | 305,000 | 297,000 | 297,000 | 85 | 742.50 |
| 2006-10-26 | 304,000 | 306,000 | 301,000 | 303,000 | 56 | 757.50 |
| 2006-10-25 | 308,000 | 309,000 | 302,000 | 304,000 | 54 | 760 |
| 2006-10-24 | 310,000 | 312,000 | 300,000 | 301,000 | 92 | 752.50 |
| 2006-10-23 | 301,000 | 306,000 | 299,000 | 303,000 | 57 | 757.50 |
| 2006-10-20 | 305,000 | 306,000 | 301,000 | 301,000 | 41 | 752.50 |
| 2006-10-19 | 309,000 | 314,000 | 305,000 | 305,000 | 50 | 762.50 |
| 2006-10-18 | 302,000 | 307,000 | 300,000 | 305,000 | 25 | 762.50 |
| 2006-10-17 | 307,000 | 307,000 | 301,000 | 302,000 | 8 | 755 |
| 2006-10-16 | 304,000 | 305,000 | 300,000 | 302,000 | 46 | 755 |
| 2006-10-13 | 311,000 | 317,000 | 289,000 | 297,000 | 194 | 742.50 |
| 2006-10-12 | 310,000 | 310,000 | 303,000 | 306,000 | 20 | 765 |
| 2006-10-11 | 337,000 | 337,000 | 301,000 | 310,000 | 32 | 775 |
| 2006-10-10 | 330,000 | 339,000 | 330,000 | 334,000 | 15 | 835 |
| 2006-10-06 | 345,000 | 345,000 | 333,000 | 339,000 | 18 | 847.50 |
| 2006-10-05 | 348,000 | 349,000 | 337,000 | 341,000 | 34 | 852.50 |
| 2006-10-04 | 332,000 | 346,000 | 331,000 | 343,000 | 50 | 857.50 |
| 2006-10-03 | 321,000 | 334,000 | 321,000 | 334,000 | 26 | 835 |
| 2006-10-02 | 324,000 | 324,000 | 320,000 | 320,000 | 12 | 800 |
| 2006-09-29 | 316,000 | 320,000 | 312,000 | 316,000 | 35 | 790 |
| 2006-09-28 | 315,000 | 320,000 | 315,000 | 316,000 | 13 | 790 |
| 2006-09-27 | 319,000 | 321,000 | 313,000 | 315,000 | 14 | 787.50 |
| 2006-09-26 | 325,000 | 325,000 | 317,000 | 317,000 | 9 | 792.50 |
| 2006-09-25 | 318,000 | 328,000 | 310,000 | 317,000 | 19 | 792.50 |
| 2006-09-22 | 320,000 | 325,000 | 317,000 | 317,000 | 28 | 792.50 |
| 2006-09-21 | 338,000 | 340,000 | 325,000 | 336,000 | 14 | 840 |
| 2006-09-20 | 340,000 | 340,000 | 328,000 | 338,000 | 19 | 845 |
| 2006-09-19 | 328,000 | 338,000 | 321,000 | 338,000 | 30 | 845 |
| 2006-09-15 | 332,000 | 332,000 | 322,000 | 329,000 | 11 | 822.50 |
| 2006-09-14 | 330,000 | 340,000 | 321,000 | 332,000 | 47 | 830 |
| 2006-09-13 | 345,000 | 347,000 | 314,000 | 317,000 | 27 | 792.50 |
| 2006-09-12 | 345,000 | 345,000 | 333,000 | 335,000 | 29 | 837.50 |
| 2006-09-11 | 350,000 | 350,000 | 342,000 | 343,000 | 29 | 857.50 |
| 2006-09-08 | 351,000 | 351,000 | 346,000 | 349,000 | 14 | 872.50 |
| 2006-09-07 | 355,000 | 355,000 | 348,000 | 348,000 | 13 | 870 |
| 2006-09-06 | 352,000 | 352,000 | 351,000 | 351,000 | 6 | 877.50 |
| 2006-09-05 | 355,000 | 355,000 | 355,000 | 355,000 | 10 | 887.50 |
| 2006-09-04 | 352,000 | 357,000 | 349,000 | 355,000 | 15 | 887.50 |
| 2006-09-01 | 358,000 | 358,000 | 350,000 | 351,000 | 11 | 877.50 |
| 2006-08-31 | 355,000 | 360,000 | 350,000 | 360,000 | 36 | 900 |
| 2006-08-30 | 350,000 | 357,000 | 345,000 | 355,000 | 59 | 887.50 |
| 2006-08-29 | 349,000 | 350,000 | 340,000 | 340,000 | 48 | 850 |
| 2006-08-28 | 359,000 | 359,000 | 337,000 | 347,000 | 58 | 867.50 |
| 2006-08-25 | 364,000 | 367,000 | 360,000 | 360,000 | 27 | 900 |
| 2006-08-24 | 364,000 | 364,000 | 357,000 | 360,000 | 24 | 900 |
| 2006-08-23 | 369,000 | 369,000 | 360,000 | 365,000 | 59 | 912.50 |
| 2006-08-22 | 367,000 | 370,000 | 366,000 | 368,000 | 117 | 920 |
| 2006-08-21 | 358,000 | 363,000 | 357,000 | 362,000 | 81 | 905 |
| 2006-08-18 | 351,000 | 351,000 | 345,000 | 349,000 | 37 | 872.50 |
| 2006-08-17 | 349,000 | 355,000 | 345,000 | 353,000 | 168 | 882.50 |
| 2006-08-16 | 342,000 | 342,000 | 336,000 | 340,000 | 44 | 850 |
| 2006-08-15 | 323,000 | 336,000 | 320,000 | 332,000 | 65 | 830 |
| 2006-08-14 | 320,000 | 321,000 | 312,000 | 321,000 | 28 | 802.50 |
| 2006-08-11 | 325,000 | 325,000 | 320,000 | 320,000 | 29 | 800 |
| 2006-08-10 | 318,000 | 323,000 | 318,000 | 323,000 | 39 | 807.50 |
| 2006-08-09 | 321,000 | 322,000 | 317,000 | 321,000 | 60 | 802.50 |
| 2006-08-08 | 316,000 | 325,000 | 316,000 | 322,000 | 124 | 805 |
| 2006-08-07 | 300,000 | 330,000 | 300,000 | 317,000 | 266 | 792.50 |
| 2006-08-04 | 300,000 | 308,000 | 299,000 | 300,000 | 53 | 750 |
| 2006-08-03 | 305,000 | 310,000 | 292,000 | 305,000 | 222 | 762.50 |
| 2006-08-02 | 273,000 | 303,000 | 272,000 | 302,000 | 326 | 755 |
| 2006-08-01 | 260,000 | 271,000 | 250,000 | 271,000 | 244 | 677.50 |
| 2006-07-31 | 254,000 | 262,000 | 254,000 | 258,000 | 307 | 645 |
| 2006-07-28 | 249,000 | 249,000 | 235,000 | 246,000 | 141 | 615 |
| 2006-07-27 | 249,000 | 250,000 | 235,000 | 245,000 | 180 | 612.50 |
| 2006-07-26 | 270,000 | 270,000 | 258,000 | 261,000 | 68 | 652.50 |
| 2006-07-25 | 281,000 | 282,000 | 271,000 | 274,000 | 61 | 685 |
| 2006-07-24 | 267,000 | 274,000 | 263,000 | 270,000 | 106 | 675 |
| 2006-07-21 | 289,000 | 289,000 | 284,000 | 287,000 | 68 | 717.50 |
| 2006-07-20 | 299,000 | 302,000 | 298,000 | 302,000 | 88 | 755 |
| 2006-07-19 | 289,000 | 294,000 | 281,000 | 286,000 | 55 | 715 |
| 2006-07-18 | 301,000 | 301,000 | 285,000 | 288,000 | 66 | 720 |
| 2006-07-14 | 327,000 | 327,000 | 315,000 | 322,000 | 53 | 805 |
| 2006-07-13 | 337,000 | 338,000 | 330,000 | 335,000 | 41 | 837.50 |
| 2006-07-12 | 346,000 | 354,000 | 338,000 | 339,000 | 114 | 847.50 |
| 2006-07-11 | 379,000 | 384,000 | 340,000 | 341,000 | 441 | 852.50 |
| 2006-07-10 | 344,000 | 360,000 | 341,000 | 359,000 | 106 | 897.50 |
| 2006-07-07 | 361,000 | 364,000 | 359,000 | 364,000 | 96 | 910 |
| 2006-07-06 | 364,000 | 364,000 | 356,000 | 359,000 | 17 | 897.50 |
| 2006-07-05 | 365,000 | 367,000 | 361,000 | 362,000 | 32 | 905 |
| 2006-07-04 | 363,000 | 369,000 | 363,000 | 367,000 | 37 | 917.50 |
| 2006-07-03 | 365,000 | 370,000 | 363,000 | 363,000 | 30 | 907.50 |
| 2006-06-30 | 363,000 | 368,000 | 360,000 | 362,000 | 28 | 905 |
| 2006-06-29 | 355,000 | 362,000 | 355,000 | 360,000 | 40 | 900 |
| 2006-06-28 | 355,000 | 357,000 | 355,000 | 355,000 | 17 | 887.50 |
| 2006-06-27 | 362,000 | 364,000 | 358,000 | 358,000 | 21 | 895 |
| 2006-06-26 | 364,000 | 364,000 | 358,000 | 362,000 | 23 | 905 |
| 2006-06-23 | 362,000 | 366,000 | 361,000 | 366,000 | 30 | 915 |
| 2006-06-22 | 375,000 | 379,000 | 368,000 | 372,000 | 57 | 930 |
| 2006-06-21 | 382,000 | 382,000 | 363,000 | 370,000 | 169 | 925 |
| 2006-06-20 | 381,000 | 420,000 | 375,000 | 387,000 | 259 | 967.50 |
| 2006-06-19 | 385,000 | 385,000 | 381,000 | 385,000 | 19 | 962.50 |
| 2006-06-16 | 386,000 | 395,000 | 382,000 | 382,000 | 71 | 955 |
| 2006-06-15 | 387,000 | 398,000 | 376,000 | 380,000 | 89 | 950 |
| 2006-06-14 | 350,000 | 382,000 | 350,000 | 380,000 | 93 | 950 |
| 2006-06-13 | 355,000 | 362,000 | 354,000 | 355,000 | 15 | 887.50 |
| 2006-06-12 | 346,000 | 368,000 | 346,000 | 362,000 | 32 | 905 |
| 2006-06-09 | 337,000 | 350,000 | 335,000 | 341,000 | 44 | 852.50 |
| 2006-06-08 | 359,000 | 359,000 | 335,000 | 336,000 | 67 | 840 |
| 2006-06-07 | 361,000 | 375,000 | 361,000 | 361,000 | 40 | 902.50 |
| 2006-06-06 | 375,000 | 380,000 | 370,000 | 371,000 | 29 | 927.50 |
| 2006-06-05 | 360,000 | 386,000 | 360,000 | 383,000 | 41 | 957.50 |
| 2006-06-02 | 353,000 | 363,000 | 312,000 | 355,000 | 160 | 887.50 |
| 2006-06-01 | 393,000 | 395,000 | 360,000 | 362,000 | 74 | 905 |
| 2006-05-31 | 395,000 | 403,000 | 390,000 | 393,000 | 53 | 982.50 |
| 2006-05-30 | 410,000 | 420,000 | 400,000 | 410,000 | 67 | 1,025 |
| 2006-05-29 | 445,000 | 445,000 | 421,000 | 422,000 | 41 | 1,055 |
| 2006-05-26 | 442,000 | 444,000 | 438,000 | 440,000 | 72 | 1,100 |
| 2006-05-25 | 462,000 | 462,000 | 447,000 | 447,000 | 20 | 1,117.50 |
| 2006-05-24 | 456,000 | 459,000 | 445,000 | 459,000 | 90 | 1,147.50 |
| 2006-05-23 | 455,000 | 455,000 | 450,000 | 455,000 | 139 | 1,137.50 |
| 2006-05-22 | 471,000 | 478,000 | 462,000 | 462,000 | 74 | 1,155 |
| 2006-05-19 | 451,000 | 470,000 | 448,000 | 467,000 | 118 | 1,167.50 |
| 2006-05-18 | 446,000 | 451,000 | 427,000 | 451,000 | 105 | 1,127.50 |
| 2006-05-17 | 453,000 | 453,000 | 449,000 | 450,000 | 70 | 1,125 |
| 2006-05-16 | 459,000 | 465,000 | 451,000 | 458,000 | 106 | 1,145 |
| 2006-05-15 | 458,000 | 458,000 | 450,000 | 457,000 | 58 | 1,142.50 |
| 2006-05-12 | 450,000 | 458,000 | 447,000 | 458,000 | 127 | 1,145 |
| 2006-05-11 | 461,000 | 465,000 | 455,000 | 460,000 | 76 | 1,150 |
| 2006-05-10 | 462,000 | 463,000 | 452,000 | 461,000 | 67 | 1,152.50 |
| 2006-05-09 | 457,000 | 470,000 | 451,000 | 464,000 | 96 | 1,160 |
| 2006-05-08 | 458,000 | 458,000 | 453,000 | 458,000 | 64 | 1,145 |
| 2006-05-02 | 462,000 | 463,000 | 453,000 | 453,000 | 82 | 1,132.50 |
| 2006-05-01 | 455,000 | 469,000 | 450,000 | 460,000 | 103 | 1,150 |
| 2006-04-28 | 460,000 | 460,000 | 450,000 | 460,000 | 170 | 1,150 |
| 2006-04-27 | 481,000 | 481,000 | 464,000 | 464,000 | 164 | 1,160 |
| 2006-04-26 | 484,000 | 496,000 | 462,000 | 477,000 | 465 | 1,192.50 |
| 2006-04-25 | 488,000 | 506,000 | 470,000 | 478,000 | 1,363 | 1,195 |
| 2006-04-24 | 449,000 | 490,000 | 440,000 | 486,000 | 953 | 1,215 |
| 2006-04-21 | 439,000 | 469,000 | 431,000 | 469,000 | 1,780 | 1,172.50 |
| 2006-04-20 | 428,000 | 430,000 | 416,000 | 419,000 | 139 | 1,047.50 |
| 2006-04-19 | 427,000 | 440,000 | 422,000 | 433,000 | 447 | 1,082.50 |
| 2006-04-18 | 406,000 | 440,000 | 402,000 | 427,000 | 572 | 1,067.50 |
| 2006-04-17 | 426,000 | 426,000 | 398,000 | 401,000 | 459 | 1,002.50 |
| 2006-04-14 | 445,000 | 454,000 | 418,000 | 423,000 | 1,168 | 1,057.50 |
| 2006-04-13 | 496,000 | 510,000 | 461,000 | 461,000 | 3,736 | 1,152.50 |
| 2006-04-12 | 446,000 | 461,000 | 445,000 | 461,000 | 709 | 1,152.50 |
| 2006-04-11 | 408,000 | 416,000 | 406,000 | 411,000 | 171 | 1,027.50 |
| 2006-04-10 | 403,000 | 406,000 | 403,000 | 406,000 | 60 | 1,015 |
| 2006-04-07 | 408,000 | 411,000 | 400,000 | 404,000 | 171 | 1,010 |
| 2006-04-06 | 408,000 | 409,000 | 405,000 | 406,000 | 80 | 1,015 |
| 2006-04-05 | 412,000 | 417,000 | 406,000 | 408,000 | 111 | 1,020 |
| 2006-04-04 | 423,000 | 424,000 | 408,000 | 409,000 | 204 | 1,022.50 |
| 2006-04-03 | 415,000 | 425,000 | 409,000 | 422,000 | 297 | 1,055 |
| 2006-03-31 | 412,000 | 415,000 | 408,000 | 412,000 | 262 | 1,030 |
| 2006-03-30 | 411,000 | 415,000 | 402,000 | 407,000 | 222 | 1,017.50 |
| 2006-03-29 | 405,000 | 416,000 | 399,000 | 416,000 | 202 | 1,040 |
| 2006-03-28 | 393,000 | 412,000 | 392,000 | 405,000 | 274 | 1,012.50 |
| 2006-03-27 | 393,000 | 396,000 | 390,000 | 393,000 | 127 | 982.50 |
| 2006-03-24 | 397,000 | 397,000 | 388,000 | 396,000 | 209 | 990 |
| 2006-03-23 | 406,000 | 406,000 | 395,000 | 399,000 | 113 | 997.50 |
| 2006-03-22 | 405,000 | 405,000 | 400,000 | 400,000 | 109 | 1,000 |
| 2006-03-20 | 406,000 | 409,000 | 403,000 | 404,000 | 102 | 1,010 |
| 2006-03-17 | 406,000 | 411,000 | 401,000 | 407,000 | 108 | 1,017.50 |
| 2006-03-16 | 419,000 | 423,000 | 403,000 | 410,000 | 131 | 1,025 |
| 2006-03-15 | 431,000 | 431,000 | 413,000 | 416,000 | 191 | 1,040 |
| 2006-03-14 | 415,000 | 455,000 | 415,000 | 428,000 | 1,073 | 1,070 |
| 2006-03-13 | 413,000 | 413,000 | 409,000 | 413,000 | 148 | 1,032.50 |
| 2006-03-10 | 411,000 | 417,000 | 409,000 | 414,000 | 82 | 1,035 |
| 2006-03-09 | 410,000 | 419,000 | 409,000 | 412,000 | 116 | 1,030 |
| 2006-03-08 | 408,000 | 413,000 | 401,000 | 412,000 | 119 | 1,030 |
| 2006-03-07 | 420,000 | 421,000 | 403,000 | 404,000 | 88 | 1,010 |
| 2006-03-06 | 403,000 | 420,000 | 392,000 | 415,000 | 229 | 1,037.50 |
| 2006-03-03 | 404,000 | 409,000 | 401,000 | 408,000 | 176 | 1,020 |
| 2006-03-02 | 433,000 | 442,000 | 418,000 | 419,000 | 154 | 1,047.50 |
| 2006-03-01 | 426,000 | 431,000 | 415,000 | 427,000 | 192 | 1,067.50 |
| 2006-02-28 | 445,000 | 450,000 | 432,000 | 446,000 | 225 | 1,115 |
| 2006-02-27 | 478,000 | 497,000 | 465,000 | 470,000 | 603 | 1,175 |
| 2006-02-24 | 420,000 | 460,000 | 415,000 | 458,000 | 942 | 1,145 |
| 2006-02-23 | 388,000 | 425,000 | 388,000 | 410,000 | 447 | 1,025 |
| 2006-02-22 | 1,150,000 | 1,230,000 | 1,150,000 | 1,180,000 | 171 | 983.33 |
| 2006-02-21 | 1,150,000 | 1,250,000 | 1,100,000 | 1,190,000 | 281 | 991.67 |
| 2006-02-20 | 1,200,000 | 1,220,000 | 1,150,000 | 1,150,000 | 153 | 958.33 |
| 2006-02-17 | 1,350,000 | 1,370,000 | 1,250,000 | 1,280,000 | 70 | 1,066.67 |
| 2006-02-16 | 1,360,000 | 1,380,000 | 1,340,000 | 1,350,000 | 58 | 1,125 |
| 2006-02-15 | 1,380,000 | 1,430,000 | 1,350,000 | 1,400,000 | 106 | 1,166.67 |
| 2006-02-14 | 1,330,000 | 1,380,000 | 1,210,000 | 1,340,000 | 225 | 1,116.67 |
| 2006-02-13 | 1,450,000 | 1,460,000 | 1,370,000 | 1,390,000 | 256 | 1,158.33 |
| 2006-02-10 | 1,530,000 | 1,530,000 | 1,450,000 | 1,490,000 | 113 | 1,241.67 |
| 2006-02-09 | 1,540,000 | 1,540,000 | 1,510,000 | 1,510,000 | 55 | 1,258.33 |
| 2006-02-08 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 141 | 1,275 |
| 2006-02-07 | 1,560,000 | 1,560,000 | 1,520,000 | 1,560,000 | 205 | 1,300 |
| 2006-02-06 | 1,580,000 | 1,600,000 | 1,530,000 | 1,560,000 | 213 | 1,300 |
| 2006-02-03 | 1,600,000 | 1,610,000 | 1,560,000 | 1,600,000 | 133 | 1,333.33 |
| 2006-02-02 | 1,660,000 | 1,680,000 | 1,600,000 | 1,630,000 | 301 | 1,358.33 |
| 2006-02-01 | 1,780,000 | 1,800,000 | 1,600,000 | 1,630,000 | 921 | 1,358.33 |
| 2006-01-31 | 1,660,000 | 1,830,000 | 1,660,000 | 1,770,000 | 2,575 | 1,475 |
| 2006-01-30 | 1,550,000 | 1,610,000 | 1,520,000 | 1,570,000 | 532 | 1,308.33 |
| 2006-01-27 | 1,490,000 | 1,520,000 | 1,490,000 | 1,500,000 | 164 | 1,250 |
| 2006-01-26 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 100 | 1,233.33 |
| 2006-01-25 | 1,490,000 | 1,530,000 | 1,460,000 | 1,480,000 | 302 | 1,233.33 |
| 2006-01-24 | 1,470,000 | 1,550,000 | 1,440,000 | 1,480,000 | 384 | 1,233.33 |
| 2006-01-23 | 1,440,000 | 1,490,000 | 1,410,000 | 1,410,000 | 226 | 1,175 |
| 2006-01-20 | 1,610,000 | 1,610,000 | 1,480,000 | 1,510,000 | 204 | 1,258.33 |
| 2006-01-19 | 1,380,000 | 1,590,000 | 1,380,000 | 1,550,000 | 565 | 1,291.67 |
| 2006-01-18 | 1,500,000 | 1,500,000 | 1,250,000 | 1,420,000 | 597 | 1,183.33 |
| 2006-01-17 | 1,580,000 | 1,700,000 | 1,520,000 | 1,540,000 | 1,830 | 1,283.33 |
| 2006-01-16 | 1,590,000 | 1,780,000 | 1,590,000 | 1,730,000 | 2,139 | 1,441.67 |
| 2006-01-13 | 1,540,000 | 1,590,000 | 1,520,000 | 1,570,000 | 595 | 1,308.33 |
| 2006-01-12 | 1,500,000 | 1,550,000 | 1,470,000 | 1,510,000 | 605 | 1,258.33 |
| 2006-01-11 | 1,540,000 | 1,550,000 | 1,470,000 | 1,510,000 | 672 | 1,258.33 |
| 2006-01-10 | 1,490,000 | 1,610,000 | 1,430,000 | 1,600,000 | 1,216 | 1,333.33 |
| 2006-01-06 | 1,420,000 | 1,570,000 | 1,420,000 | 1,470,000 | 1,848 | 1,225 |
| 2006-01-05 | 1,560,000 | 1,570,000 | 1,350,000 | 1,440,000 | 1,049 | 1,200 |
| 2006-01-04 | 1,630,000 | 1,630,000 | 1,460,000 | 1,460,000 | 347 | 1,216.67 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
