2467 (株)バルクホールディングス 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 | 40,100 | 41,300 | 39,800 | 41,300 | 28 | 413 |
| 2006-12-28 | 41,500 | 41,800 | 41,000 | 41,300 | 53 | 413 |
| 2006-12-27 | 41,500 | 42,800 | 41,500 | 41,500 | 115 | 415 |
| 2006-12-26 | 40,300 | 41,000 | 39,050 | 41,000 | 158 | 410 |
| 2006-12-25 | 41,000 | 41,500 | 40,000 | 40,900 | 88 | 409 |
| 2006-12-22 | 42,750 | 42,800 | 40,600 | 42,800 | 82 | 428 |
| 2006-12-21 | 43,050 | 43,050 | 41,200 | 42,800 | 120 | 428 |
| 2006-12-20 | 43,200 | 43,200 | 42,600 | 42,650 | 41 | 426.50 |
| 2006-12-19 | 44,600 | 45,000 | 43,200 | 43,200 | 113 | 432 |
| 2006-12-18 | 44,500 | 45,400 | 44,200 | 44,200 | 245 | 442 |
| 2006-12-15 | 44,400 | 44,500 | 44,000 | 44,100 | 199 | 441 |
| 2006-12-14 | 45,500 | 45,500 | 44,000 | 44,000 | 84 | 440 |
| 2006-12-13 | 45,100 | 46,000 | 44,600 | 45,500 | 59 | 455 |
| 2006-12-12 | 47,200 | 47,600 | 45,400 | 45,400 | 78 | 454 |
| 2006-12-11 | 46,000 | 47,400 | 44,600 | 47,400 | 82 | 474 |
| 2006-12-08 | 46,600 | 47,000 | 46,500 | 46,500 | 20 | 465 |
| 2006-12-07 | 46,100 | 47,000 | 46,100 | 47,000 | 20 | 470 |
| 2006-12-06 | 45,600 | 46,000 | 45,600 | 46,000 | 469 | 460 |
| 2006-12-05 | 47,000 | 47,000 | 45,700 | 46,000 | 34 | 460 |
| 2006-12-04 | 45,800 | 47,000 | 45,800 | 46,500 | 199 | 465 |
| 2006-12-01 | 47,000 | 47,000 | 45,800 | 46,000 | 19 | 460 |
| 2006-11-30 | 45,500 | 47,000 | 45,500 | 47,000 | 416 | 470 |
| 2006-11-29 | 46,000 | 46,900 | 45,500 | 45,500 | 66 | 455 |
| 2006-11-28 | 45,000 | 47,000 | 45,000 | 46,600 | 84 | 466 |
| 2006-11-27 | 43,900 | 44,000 | 43,500 | 43,900 | 36 | 439 |
| 2006-11-24 | 43,700 | 43,850 | 43,100 | 43,500 | 34 | 435 |
| 2006-11-22 | 41,800 | 44,000 | 41,800 | 43,650 | 60 | 436.50 |
| 2006-11-21 | 42,100 | 43,300 | 42,000 | 43,000 | 67 | 430 |
| 2006-11-20 | 47,000 | 47,000 | 45,000 | 45,900 | 70 | 459 |
| 2006-11-17 | 51,500 | 51,500 | 48,500 | 49,000 | 59 | 490 |
| 2006-11-16 | 54,600 | 55,000 | 51,500 | 53,500 | 25 | 535 |
| 2006-11-15 | 55,000 | 55,100 | 52,500 | 55,100 | 8 | 551 |
| 2006-11-14 | 53,000 | 55,500 | 53,000 | 55,500 | 9 | 555 |
| 2006-11-13 | 57,000 | 57,000 | 53,100 | 55,900 | 20 | 559 |
| 2006-11-10 | 56,300 | 56,800 | 55,000 | 56,000 | 19 | 560 |
| 2006-11-09 | 52,000 | 55,500 | 52,000 | 55,500 | 42 | 555 |
| 2006-11-08 | 54,000 | 54,500 | 54,000 | 54,000 | 31 | 540 |
| 2006-11-06 | 55,000 | 55,000 | 52,000 | 54,500 | 61 | 545 |
| 2006-11-02 | 58,500 | 59,000 | 54,500 | 57,000 | 74 | 570 |
| 2006-11-01 | 59,000 | 60,000 | 56,500 | 58,000 | 45 | 580 |
| 2006-10-31 | 60,000 | 60,000 | 56,800 | 59,500 | 20 | 595 |
| 2006-10-30 | 61,500 | 61,700 | 60,500 | 61,000 | 29 | 610 |
| 2006-10-27 | 60,100 | 61,400 | 58,700 | 61,400 | 94 | 614 |
| 2006-10-26 | 59,700 | 61,500 | 59,000 | 60,400 | 119 | 604 |
| 2006-10-25 | 57,500 | 59,500 | 57,000 | 59,500 | 151 | 595 |
| 2006-10-24 | 56,100 | 58,400 | 56,100 | 57,000 | 70 | 570 |
| 2006-10-23 | 53,000 | 56,500 | 53,000 | 56,500 | 138 | 565 |
| 2006-10-20 | 55,400 | 55,400 | 53,100 | 53,500 | 74 | 535 |
| 2006-10-19 | 57,300 | 57,300 | 55,100 | 55,400 | 66 | 554 |
| 2006-10-18 | 56,000 | 56,800 | 53,000 | 56,800 | 162 | 568 |
| 2006-10-17 | 53,000 | 55,500 | 52,900 | 55,500 | 103 | 555 |
| 2006-10-16 | 51,000 | 52,000 | 49,500 | 52,000 | 97 | 520 |
| 2006-10-13 | 48,500 | 51,000 | 48,500 | 50,000 | 98 | 500 |
| 2006-10-12 | 47,000 | 49,000 | 45,000 | 48,400 | 236 | 484 |
| 2006-10-11 | 52,100 | 52,700 | 48,600 | 49,000 | 140 | 490 |
| 2006-10-10 | 54,500 | 54,500 | 52,100 | 52,100 | 121 | 521 |
| 2006-10-06 | 59,100 | 59,100 | 56,500 | 57,000 | 86 | 570 |
| 2006-10-05 | 59,400 | 59,400 | 57,600 | 58,100 | 29 | 581 |
| 2006-10-04 | 60,100 | 60,100 | 57,800 | 58,000 | 72 | 580 |
| 2006-10-03 | 59,700 | 60,000 | 57,800 | 59,800 | 70 | 598 |
| 2006-10-02 | 59,500 | 59,500 | 58,000 | 58,100 | 58 | 581 |
| 2006-09-29 | 62,500 | 62,500 | 59,000 | 59,500 | 37 | 595 |
| 2006-09-28 | 58,500 | 61,800 | 58,000 | 61,800 | 83 | 618 |
| 2006-09-27 | 58,500 | 58,500 | 57,000 | 58,000 | 34 | 580 |
| 2006-09-26 | 59,500 | 60,000 | 58,000 | 58,000 | 34 | 580 |
| 2006-09-25 | 58,200 | 61,500 | 57,500 | 59,000 | 80 | 590 |
| 2006-09-22 | 57,000 | 62,000 | 55,100 | 60,200 | 221 | 602 |
| 2006-09-21 | 61,600 | 62,000 | 58,000 | 58,000 | 220 | 580 |
| 2006-09-20 | 63,000 | 63,000 | 60,700 | 62,100 | 250 | 621 |
| 2006-09-19 | 65,000 | 65,800 | 64,000 | 64,900 | 214 | 649 |
| 2006-09-15 | 68,800 | 68,800 | 66,000 | 67,900 | 144 | 679 |
| 2006-09-14 | 68,900 | 70,500 | 68,000 | 68,800 | 103 | 688 |
| 2006-09-13 | 69,300 | 73,800 | 68,800 | 69,900 | 233 | 699 |
| 2006-09-12 | 70,100 | 71,500 | 68,500 | 69,000 | 332 | 690 |
| 2006-09-11 | 75,100 | 75,300 | 70,500 | 71,000 | 178 | 710 |
| 2006-09-08 | 78,400 | 78,500 | 70,000 | 75,000 | 334 | 750 |
| 2006-09-07 | 77,500 | 83,500 | 75,000 | 79,400 | 920 | 794 |
| 2006-09-06 | 69,500 | 73,500 | 69,200 | 73,500 | 130 | 735 |
| 2006-09-05 | 68,300 | 68,800 | 67,700 | 68,500 | 62 | 685 |
| 2006-09-04 | 68,000 | 69,000 | 67,500 | 69,000 | 87 | 690 |
| 2006-09-01 | 70,000 | 70,000 | 65,000 | 68,500 | 367 | 685 |
| 2006-08-31 | 69,000 | 71,000 | 68,700 | 71,000 | 138 | 710 |
| 2006-08-30 | 73,500 | 75,000 | 70,000 | 71,500 | 215 | 715 |
| 2006-08-29 | 72,500 | 75,500 | 72,500 | 73,500 | 130 | 735 |
| 2006-08-28 | 78,900 | 79,800 | 74,500 | 74,500 | 215 | 745 |
| 2006-08-25 | 79,800 | 79,900 | 77,500 | 77,900 | 88 | 779 |
| 2006-08-24 | 79,400 | 80,000 | 77,900 | 79,200 | 83 | 792 |
| 2006-08-23 | 79,900 | 80,000 | 78,500 | 79,500 | 63 | 795 |
| 2006-08-22 | 80,000 | 80,100 | 77,000 | 79,000 | 226 | 790 |
| 2006-08-21 | 79,900 | 83,000 | 78,500 | 81,500 | 63 | 815 |
| 2006-08-18 | 79,300 | 81,000 | 78,000 | 79,900 | 86 | 799 |
| 2006-08-17 | 78,600 | 81,000 | 78,600 | 79,900 | 198 | 799 |
| 2006-08-16 | 77,300 | 78,200 | 76,700 | 77,900 | 237 | 779 |
| 2006-08-15 | 76,100 | 77,700 | 75,600 | 76,600 | 255 | 766 |
| 2006-08-14 | 73,500 | 80,000 | 73,500 | 79,000 | 287 | 790 |
| 2006-08-11 | 82,000 | 84,000 | 81,900 | 82,500 | 71 | 825 |
| 2006-08-10 | 82,500 | 84,000 | 81,800 | 84,000 | 60 | 840 |
| 2006-08-09 | 83,900 | 84,400 | 81,700 | 84,300 | 121 | 843 |
| 2006-08-08 | 82,000 | 85,800 | 81,700 | 85,800 | 111 | 858 |
| 2006-08-07 | 87,000 | 87,000 | 84,200 | 85,000 | 120 | 850 |
| 2006-08-04 | 92,500 | 97,000 | 88,000 | 89,000 | 173 | 890 |
| 2006-08-03 | 93,000 | 99,400 | 88,100 | 90,500 | 264 | 905 |
| 2006-08-02 | 86,400 | 91,000 | 84,800 | 91,000 | 221 | 910 |
| 2006-08-01 | 82,000 | 90,000 | 80,600 | 89,400 | 256 | 894 |
| 2006-07-31 | 80,000 | 81,000 | 79,100 | 80,700 | 159 | 807 |
| 2006-07-28 | 78,900 | 78,900 | 75,500 | 77,900 | 199 | 779 |
| 2006-07-27 | 77,900 | 81,000 | 74,000 | 79,500 | 153 | 795 |
| 2006-07-26 | 89,000 | 89,000 | 79,000 | 80,000 | 277 | 800 |
| 2006-07-25 | 87,800 | 92,500 | 85,100 | 87,000 | 182 | 870 |
| 2006-07-24 | 87,000 | 87,500 | 83,000 | 83,800 | 209 | 838 |
| 2006-07-21 | 87,000 | 94,000 | 86,800 | 91,000 | 286 | 910 |
| 2006-07-20 | 82,000 | 92,000 | 81,000 | 92,000 | 406 | 920 |
| 2006-07-19 | 90,000 | 91,000 | 82,000 | 82,000 | 450 | 820 |
| 2006-07-18 | 97,000 | 107,000 | 92,000 | 92,900 | 485 | 929 |
| 2006-07-14 | 108,000 | 112,000 | 101,000 | 112,000 | 451 | 1,120 |
| 2006-07-13 | 100,000 | 115,000 | 90,300 | 109,000 | 967 | 1,090 |
| 2006-07-12 | 109,000 | 113,000 | 107,000 | 107,000 | 940 | 1,070 |
| 2006-07-11 | 137,000 | 145,000 | 127,000 | 127,000 | 1,388 | 1,270 |
| 2006-07-10 | 143,000 | 147,000 | 127,000 | 147,000 | 3,807 | 1,470 |
| 2006-07-07 | 124,000 | 127,000 | 122,000 | 127,000 | 1,211 | 1,270 |
| 2006-07-06 | 100,000 | 107,000 | 100,000 | 107,000 | 1,219 | 1,070 |
| 2006-07-05 | 88,000 | 97,000 | 85,100 | 97,000 | 846 | 970 |
| 2006-07-04 | 88,900 | 91,900 | 85,200 | 87,000 | 623 | 870 |
| 2006-07-03 | 80,500 | 81,900 | 78,800 | 81,900 | 151 | 819 |
| 2006-06-30 | 81,900 | 81,900 | 79,500 | 79,500 | 144 | 795 |
| 2006-06-29 | 77,500 | 79,200 | 77,000 | 79,200 | 131 | 792 |
| 2006-06-28 | 76,900 | 78,000 | 75,600 | 77,200 | 104 | 772 |
| 2006-06-27 | 78,000 | 78,100 | 76,000 | 76,900 | 59 | 769 |
| 2006-06-26 | 76,000 | 77,900 | 75,100 | 76,300 | 46 | 763 |
| 2006-06-23 | 76,900 | 77,100 | 75,100 | 76,500 | 77 | 765 |
| 2006-06-22 | 74,900 | 82,000 | 74,500 | 77,800 | 215 | 778 |
| 2006-06-21 | 82,300 | 83,500 | 75,100 | 79,900 | 191 | 799 |
| 2006-06-20 | 94,100 | 94,100 | 82,000 | 84,500 | 512 | 845 |
| 2006-06-19 | 78,000 | 84,100 | 76,100 | 84,100 | 267 | 841 |
| 2006-06-16 | 72,100 | 74,100 | 71,200 | 74,100 | 210 | 741 |
| 2006-06-15 | 70,800 | 71,500 | 69,000 | 69,100 | 177 | 691 |
| 2006-06-14 | 68,500 | 72,000 | 67,500 | 69,100 | 87 | 691 |
| 2006-06-13 | 68,100 | 68,900 | 67,100 | 68,400 | 65 | 684 |
| 2006-06-12 | 68,900 | 72,000 | 68,000 | 70,100 | 62 | 701 |
| 2006-06-09 | 66,700 | 69,000 | 65,600 | 69,000 | 106 | 690 |
| 2006-06-08 | 68,800 | 68,800 | 65,100 | 68,000 | 110 | 680 |
| 2006-06-07 | 76,500 | 79,500 | 70,000 | 71,000 | 211 | 710 |
| 2006-06-06 | 74,300 | 82,100 | 73,000 | 76,200 | 231 | 762 |
| 2006-06-05 | 69,000 | 72,500 | 67,000 | 72,300 | 286 | 723 |
| 2006-06-02 | 67,500 | 67,500 | 63,100 | 67,500 | 304 | 675 |
| 2006-06-01 | 69,700 | 72,800 | 66,000 | 67,300 | 184 | 673 |
| 2006-05-31 | 69,500 | 69,900 | 67,200 | 67,800 | 121 | 678 |
| 2006-05-30 | 68,500 | 72,000 | 68,000 | 71,500 | 234 | 715 |
| 2006-05-29 | 89,000 | 89,000 | 77,000 | 77,000 | 459 | 770 |
| 2006-05-26 | 106,000 | 106,000 | 84,200 | 87,000 | 1,180 | 870 |
| 2006-05-25 | 104,000 | 104,000 | 104,000 | 104,000 | 122 | 1,040 |
| 2006-05-23 | 79,000 | 84,000 | 76,000 | 84,000 | 455 | 840 |
| 2006-05-22 | 71,000 | 74,000 | 71,000 | 74,000 | 272 | 740 |
| 2006-05-19 | 68,000 | 70,000 | 66,500 | 68,500 | 295 | 685 |
| 2006-05-18 | 66,500 | 72,200 | 64,100 | 70,000 | 330 | 700 |
| 2006-05-17 | 71,000 | 71,100 | 63,600 | 68,000 | 584 | 680 |
| 2006-05-16 | 76,100 | 78,500 | 71,400 | 73,600 | 270 | 736 |
| 2006-05-15 | 79,600 | 79,600 | 75,100 | 77,000 | 278 | 770 |
| 2006-05-12 | 84,000 | 84,000 | 76,500 | 81,000 | 475 | 810 |
| 2006-05-11 | 92,100 | 94,800 | 84,000 | 84,100 | 623 | 841 |
| 2006-05-10 | 97,000 | 97,000 | 91,500 | 94,000 | 492 | 940 |
| 2006-05-09 | 99,900 | 100,000 | 96,000 | 96,500 | 409 | 965 |
| 2006-05-08 | 107,000 | 108,000 | 96,600 | 99,800 | 872 | 998 |
| 2006-05-02 | 108,000 | 112,000 | 105,000 | 106,000 | 459 | 1,060 |
| 2006-05-01 | 105,000 | 111,000 | 104,000 | 108,000 | 2,003 | 1,080 |
| 2006-04-28 | 117,000 | 117,000 | 117,000 | 117,000 | 143 | 1,170 |
| 2006-04-27 | 137,000 | 137,000 | 137,000 | 137,000 | 37 | 1,370 |
| 2006-04-26 | 169,000 | 172,000 | 165,000 | 167,000 | 85 | 1,670 |
| 2006-04-25 | 167,000 | 175,000 | 165,000 | 169,000 | 145 | 1,690 |
| 2006-04-24 | 179,000 | 179,000 | 159,000 | 161,000 | 373 | 1,610 |
| 2006-04-21 | 187,000 | 192,000 | 182,000 | 182,000 | 127 | 1,820 |
| 2006-04-20 | 194,000 | 194,000 | 185,000 | 188,000 | 126 | 1,880 |
| 2006-04-19 | 197,000 | 205,000 | 197,000 | 197,000 | 122 | 1,970 |
| 2006-04-18 | 192,000 | 195,000 | 185,000 | 191,000 | 208 | 1,910 |
| 2006-04-17 | 214,000 | 214,000 | 197,000 | 198,000 | 205 | 1,980 |
| 2006-04-14 | 220,000 | 220,000 | 214,000 | 217,000 | 87 | 2,170 |
| 2006-04-13 | 221,000 | 224,000 | 220,000 | 220,000 | 148 | 2,200 |
| 2006-04-12 | 223,000 | 226,000 | 219,000 | 223,000 | 127 | 2,230 |
| 2006-04-11 | 230,000 | 230,000 | 224,000 | 227,000 | 84 | 2,270 |
| 2006-04-10 | 225,000 | 229,000 | 223,000 | 229,000 | 148 | 2,290 |
| 2006-04-07 | 226,000 | 230,000 | 220,000 | 222,000 | 202 | 2,220 |
| 2006-04-06 | 223,000 | 232,000 | 220,000 | 228,000 | 198 | 2,280 |
| 2006-04-05 | 232,000 | 235,000 | 223,000 | 224,000 | 301 | 2,240 |
| 2006-04-04 | 218,000 | 250,000 | 218,000 | 235,000 | 476 | 2,350 |
| 2006-04-03 | 216,000 | 218,000 | 213,000 | 218,000 | 242 | 2,180 |
| 2006-03-31 | 213,000 | 218,000 | 208,000 | 218,000 | 315 | 2,180 |
| 2006-03-30 | 223,000 | 225,000 | 216,000 | 217,000 | 199 | 2,170 |
| 2006-03-29 | 216,000 | 225,000 | 203,000 | 223,000 | 303 | 2,230 |
| 2006-03-28 | 240,000 | 240,000 | 212,000 | 222,000 | 382 | 2,220 |
| 2006-03-27 | 1,270,000 | 1,270,000 | 1,230,000 | 1,260,000 | 137 | 2,520 |
| 2006-03-24 | 1,150,000 | 1,230,000 | 1,150,000 | 1,230,000 | 52 | 2,460 |
| 2006-03-23 | 1,220,000 | 1,220,000 | 1,170,000 | 1,180,000 | 29 | 2,360 |
| 2006-03-22 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 14 | 2,400 |
| 2006-03-20 | 1,220,000 | 1,240,000 | 1,200,000 | 1,220,000 | 52 | 2,440 |
| 2006-03-17 | 1,180,000 | 1,220,000 | 1,130,000 | 1,220,000 | 43 | 2,440 |
| 2006-03-16 | 1,190,000 | 1,190,000 | 1,150,000 | 1,160,000 | 47 | 2,320 |
| 2006-03-15 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 30 | 2,400 |
| 2006-03-14 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 69 | 2,440 |
| 2006-03-13 | 1,250,000 | 1,250,000 | 1,200,000 | 1,220,000 | 61 | 2,440 |
| 2006-03-10 | 1,220,000 | 1,220,000 | 1,170,000 | 1,190,000 | 47 | 2,380 |
| 2006-03-09 | 1,150,000 | 1,230,000 | 1,150,000 | 1,200,000 | 67 | 2,400 |
| 2006-03-08 | 1,170,000 | 1,200,000 | 1,130,000 | 1,170,000 | 41 | 2,340 |
| 2006-03-07 | 1,250,000 | 1,250,000 | 1,180,000 | 1,210,000 | 88 | 2,420 |
| 2006-03-06 | 1,200,000 | 1,270,000 | 1,130,000 | 1,270,000 | 70 | 2,540 |
| 2006-03-03 | 1,180,000 | 1,230,000 | 1,100,000 | 1,180,000 | 82 | 2,360 |
| 2006-03-02 | 1,280,000 | 1,340,000 | 1,220,000 | 1,240,000 | 56 | 2,480 |
| 2006-03-01 | 1,190,000 | 1,290,000 | 1,180,000 | 1,270,000 | 107 | 2,540 |
| 2006-02-28 | 1,400,000 | 1,400,000 | 1,290,000 | 1,290,000 | 123 | 2,580 |
| 2006-02-27 | 1,480,000 | 1,510,000 | 1,360,000 | 1,400,000 | 214 | 2,800 |
| 2006-02-24 | 1,320,000 | 1,470,000 | 1,250,000 | 1,440,000 | 271 | 2,880 |
| 2006-02-23 | 1,160,000 | 1,300,000 | 1,150,000 | 1,300,000 | 196 | 2,600 |
| 2006-02-22 | 1,060,000 | 1,150,000 | 1,020,000 | 1,100,000 | 251 | 2,200 |
| 2006-02-21 | 923,000 | 1,020,000 | 923,000 | 1,020,000 | 186 | 2,040 |
| 2006-02-20 | 969,000 | 969,000 | 855,000 | 920,000 | 164 | 1,840 |
| 2006-02-17 | 1,130,000 | 1,180,000 | 1,000,000 | 1,030,000 | 182 | 2,060 |
| 2006-02-16 | 1,210,000 | 1,210,000 | 1,070,000 | 1,110,000 | 283 | 2,220 |
| 2006-02-15 | 1,500,000 | 1,500,000 | 1,250,000 | 1,250,000 | 260 | 2,500 |
| 2006-02-14 | 1,360,000 | 1,450,000 | 1,220,000 | 1,440,000 | 235 | 2,880 |
| 2006-02-13 | 1,480,000 | 1,540,000 | 1,420,000 | 1,420,000 | 219 | 2,840 |
| 2006-02-10 | 1,800,000 | 1,830,000 | 1,630,000 | 1,720,000 | 203 | 3,440 |
| 2006-02-09 | 2,070,000 | 2,110,000 | 1,850,000 | 1,880,000 | 114 | 3,760 |
| 2006-02-08 | 2,190,000 | 2,190,000 | 2,050,000 | 2,050,000 | 89 | 4,100 |
| 2006-02-07 | 2,040,000 | 2,200,000 | 2,030,000 | 2,190,000 | 156 | 4,380 |
| 2006-02-06 | 1,930,000 | 2,000,000 | 1,880,000 | 2,000,000 | 83 | 4,000 |
| 2006-02-03 | 1,930,000 | 1,940,000 | 1,850,000 | 1,930,000 | 128 | 3,860 |
| 2006-02-02 | 2,070,000 | 2,140,000 | 1,920,000 | 1,980,000 | 98 | 3,960 |
| 2006-02-01 | 1,990,000 | 2,090,000 | 1,890,000 | 2,030,000 | 272 | 4,060 |
| 2006-01-31 | 2,070,000 | 2,200,000 | 1,970,000 | 2,030,000 | 239 | 4,060 |
| 2006-01-30 | 2,540,000 | 2,550,000 | 2,230,000 | 2,230,000 | 178 | 4,460 |
| 2006-01-27 | 2,380,000 | 2,490,000 | 2,190,000 | 2,460,000 | 269 | 4,920 |
| 2006-01-26 | 2,730,000 | 2,740,000 | 2,460,000 | 2,460,000 | 228 | 4,920 |
| 2006-01-25 | 2,530,000 | 2,790,000 | 2,520,000 | 2,690,000 | 448 | 5,380 |
| 2006-01-24 | 2,470,000 | 2,530,000 | 2,320,000 | 2,410,000 | 276 | 4,820 |
| 2006-01-23 | 2,190,000 | 2,560,000 | 2,130,000 | 2,250,000 | 276 | 4,500 |
| 2006-01-20 | 2,430,000 | 2,430,000 | 2,000,000 | 2,430,000 | 480 | 4,860 |
| 2006-01-19 | 1,730,000 | 2,030,000 | 1,730,000 | 2,030,000 | 206 | 4,060 |
| 2006-01-18 | 1,780,000 | 2,080,000 | 1,630,000 | 1,730,000 | 593 | 3,460 |
| 2006-01-17 | 2,010,000 | 2,570,000 | 1,900,000 | 1,930,000 | 548 | 3,860 |
| 2006-01-16 | 2,170,000 | 2,170,000 | 2,160,000 | 2,170,000 | 155 | 4,340 |
| 2006-01-13 | 1,590,000 | 1,870,000 | 1,570,000 | 1,870,000 | 466 | 3,740 |
| 2006-01-12 | 1,380,000 | 1,570,000 | 1,370,000 | 1,570,000 | 252 | 3,140 |
| 2006-01-11 | 1,460,000 | 1,460,000 | 1,370,000 | 1,370,000 | 229 | 2,740 |
| 2006-01-10 | 1,390,000 | 1,450,000 | 1,350,000 | 1,450,000 | 459 | 2,900 |
| 2006-01-06 | 1,170,000 | 1,250,000 | 1,160,000 | 1,250,000 | 278 | 2,500 |
| 2006-01-05 | 1,210,000 | 1,250,000 | 1,140,000 | 1,150,000 | 464 | 2,300 |
| 2006-01-04 | 1,490,000 | 1,490,000 | 1,320,000 | 1,340,000 | 203 | 2,680 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
