2468 (株)フュートレック 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 | 224,000 | 224,000 | 218,000 | 218,000 | 25 | 545 |
| 2006-12-28 | 229,000 | 229,000 | 215,000 | 220,000 | 118 | 550 |
| 2006-12-27 | 230,000 | 233,000 | 222,000 | 225,000 | 62 | 562.50 |
| 2006-12-26 | 216,000 | 223,000 | 216,000 | 222,000 | 112 | 555 |
| 2006-12-25 | 221,000 | 222,000 | 216,000 | 219,000 | 109 | 547.50 |
| 2006-12-22 | 225,000 | 228,000 | 224,000 | 225,000 | 69 | 562.50 |
| 2006-12-21 | 235,000 | 236,000 | 227,000 | 231,000 | 51 | 577.50 |
| 2006-12-20 | 225,000 | 236,000 | 225,000 | 235,000 | 73 | 587.50 |
| 2006-12-19 | 232,000 | 240,000 | 225,000 | 225,000 | 87 | 562.50 |
| 2006-12-18 | 238,000 | 240,000 | 227,000 | 233,000 | 111 | 582.50 |
| 2006-12-15 | 243,000 | 245,000 | 238,000 | 241,000 | 80 | 602.50 |
| 2006-12-14 | 245,000 | 245,000 | 235,000 | 245,000 | 106 | 612.50 |
| 2006-12-13 | 251,000 | 253,000 | 247,000 | 248,000 | 41 | 620 |
| 2006-12-12 | 263,000 | 263,000 | 249,000 | 255,000 | 84 | 637.50 |
| 2006-12-11 | 267,000 | 269,000 | 251,000 | 259,000 | 78 | 647.50 |
| 2006-12-08 | 270,000 | 276,000 | 267,000 | 268,000 | 98 | 670 |
| 2006-12-07 | 270,000 | 281,000 | 266,000 | 267,000 | 299 | 667.50 |
| 2006-12-06 | 238,000 | 267,000 | 238,000 | 259,000 | 150 | 647.50 |
| 2006-12-05 | 244,000 | 244,000 | 236,000 | 238,000 | 44 | 595 |
| 2006-12-04 | 232,000 | 240,000 | 232,000 | 240,000 | 43 | 600 |
| 2006-12-01 | 237,000 | 242,000 | 233,000 | 236,000 | 98 | 590 |
| 2006-11-30 | 235,000 | 246,000 | 234,000 | 246,000 | 121 | 615 |
| 2006-11-29 | 238,000 | 240,000 | 230,000 | 235,000 | 76 | 587.50 |
| 2006-11-28 | 216,000 | 236,000 | 214,000 | 230,000 | 159 | 575 |
| 2006-11-27 | 220,000 | 228,000 | 219,000 | 224,000 | 123 | 560 |
| 2006-11-24 | 217,000 | 221,000 | 216,000 | 220,000 | 278 | 550 |
| 2006-11-22 | 216,000 | 237,000 | 216,000 | 237,000 | 88 | 592.50 |
| 2006-11-21 | 237,000 | 237,000 | 211,000 | 217,000 | 144 | 542.50 |
| 2006-11-20 | 249,000 | 249,000 | 225,000 | 225,000 | 110 | 562.50 |
| 2006-11-17 | 271,000 | 271,000 | 258,000 | 259,000 | 56 | 647.50 |
| 2006-11-16 | 275,000 | 275,000 | 270,000 | 272,000 | 32 | 680 |
| 2006-11-15 | 287,000 | 287,000 | 277,000 | 279,000 | 26 | 697.50 |
| 2006-11-14 | 281,000 | 286,000 | 280,000 | 286,000 | 40 | 715 |
| 2006-11-13 | 289,000 | 289,000 | 275,000 | 282,000 | 37 | 705 |
| 2006-11-10 | 288,000 | 288,000 | 283,000 | 285,000 | 31 | 712.50 |
| 2006-11-09 | 286,000 | 291,000 | 285,000 | 289,000 | 41 | 722.50 |
| 2006-11-08 | 292,000 | 292,000 | 283,000 | 286,000 | 16 | 715 |
| 2006-11-07 | 293,000 | 298,000 | 290,000 | 290,000 | 23 | 725 |
| 2006-11-06 | 304,000 | 304,000 | 293,000 | 293,000 | 24 | 732.50 |
| 2006-11-02 | 303,000 | 305,000 | 296,000 | 300,000 | 60 | 750 |
| 2006-11-01 | 315,000 | 319,000 | 311,000 | 313,000 | 56 | 782.50 |
| 2006-10-31 | 311,000 | 311,000 | 298,000 | 300,000 | 9 | 750 |
| 2006-10-30 | 300,000 | 303,000 | 298,000 | 300,000 | 46 | 750 |
| 2006-10-27 | 312,000 | 313,000 | 308,000 | 311,000 | 33 | 777.50 |
| 2006-10-26 | 311,000 | 319,000 | 311,000 | 315,000 | 28 | 787.50 |
| 2006-10-25 | 318,000 | 322,000 | 315,000 | 315,000 | 42 | 787.50 |
| 2006-10-24 | 329,000 | 335,000 | 315,000 | 320,000 | 106 | 800 |
| 2006-10-23 | 312,000 | 326,000 | 311,000 | 320,000 | 55 | 800 |
| 2006-10-20 | 337,000 | 337,000 | 315,000 | 320,000 | 80 | 800 |
| 2006-10-19 | 326,000 | 335,000 | 322,000 | 334,000 | 107 | 835 |
| 2006-10-18 | 307,000 | 328,000 | 307,000 | 321,000 | 86 | 802.50 |
| 2006-10-17 | 321,000 | 324,000 | 306,000 | 307,000 | 68 | 767.50 |
| 2006-10-16 | 301,000 | 309,000 | 301,000 | 305,000 | 58 | 762.50 |
| 2006-10-13 | 286,000 | 293,000 | 283,000 | 293,000 | 58 | 732.50 |
| 2006-10-12 | 271,000 | 294,000 | 271,000 | 278,000 | 63 | 695 |
| 2006-10-11 | 303,000 | 303,000 | 287,000 | 287,000 | 83 | 717.50 |
| 2006-10-10 | 310,000 | 318,000 | 304,000 | 305,000 | 59 | 762.50 |
| 2006-10-06 | 321,000 | 323,000 | 316,000 | 320,000 | 50 | 800 |
| 2006-10-05 | 321,000 | 323,000 | 315,000 | 316,000 | 64 | 790 |
| 2006-10-04 | 325,000 | 328,000 | 315,000 | 316,000 | 74 | 790 |
| 2006-10-03 | 330,000 | 330,000 | 322,000 | 324,000 | 61 | 810 |
| 2006-10-02 | 340,000 | 340,000 | 331,000 | 337,000 | 48 | 842.50 |
| 2006-09-29 | 341,000 | 353,000 | 340,000 | 341,000 | 59 | 852.50 |
| 2006-09-28 | 325,000 | 345,000 | 322,000 | 339,000 | 58 | 847.50 |
| 2006-09-27 | 316,000 | 326,000 | 316,000 | 321,000 | 38 | 802.50 |
| 2006-09-26 | 319,000 | 319,000 | 313,000 | 315,000 | 29 | 787.50 |
| 2006-09-25 | 311,000 | 316,000 | 311,000 | 315,000 | 39 | 787.50 |
| 2006-09-22 | 325,000 | 330,000 | 318,000 | 321,000 | 82 | 802.50 |
| 2006-09-21 | 338,000 | 338,000 | 325,000 | 334,000 | 63 | 835 |
| 2006-09-20 | 340,000 | 340,000 | 332,000 | 334,000 | 46 | 835 |
| 2006-09-19 | 333,000 | 345,000 | 332,000 | 343,000 | 64 | 857.50 |
| 2006-09-15 | 328,000 | 338,000 | 325,000 | 328,000 | 71 | 820 |
| 2006-09-14 | 346,000 | 346,000 | 330,000 | 333,000 | 71 | 832.50 |
| 2006-09-13 | 365,000 | 365,000 | 346,000 | 346,000 | 89 | 865 |
| 2006-09-12 | 376,000 | 381,000 | 360,000 | 360,000 | 79 | 900 |
| 2006-09-11 | 385,000 | 385,000 | 374,000 | 375,000 | 58 | 937.50 |
| 2006-09-08 | 380,000 | 385,000 | 379,000 | 385,000 | 29 | 962.50 |
| 2006-09-07 | 381,000 | 385,000 | 378,000 | 382,000 | 36 | 955 |
| 2006-09-06 | 393,000 | 397,000 | 380,000 | 384,000 | 79 | 960 |
| 2006-09-05 | 395,000 | 397,000 | 388,000 | 389,000 | 107 | 972.50 |
| 2006-09-04 | 373,000 | 387,000 | 373,000 | 387,000 | 93 | 967.50 |
| 2006-09-01 | 365,000 | 375,000 | 365,000 | 367,000 | 48 | 917.50 |
| 2006-08-31 | 370,000 | 371,000 | 365,000 | 365,000 | 49 | 912.50 |
| 2006-08-30 | 378,000 | 381,000 | 375,000 | 375,000 | 28 | 937.50 |
| 2006-08-29 | 389,000 | 391,000 | 380,000 | 380,000 | 43 | 950 |
| 2006-08-28 | 394,000 | 396,000 | 386,000 | 387,000 | 68 | 967.50 |
| 2006-08-25 | 405,000 | 410,000 | 399,000 | 404,000 | 67 | 1,010 |
| 2006-08-24 | 418,000 | 418,000 | 402,000 | 405,000 | 100 | 1,012.50 |
| 2006-08-23 | 400,000 | 422,000 | 400,000 | 420,000 | 187 | 1,050 |
| 2006-08-22 | 395,000 | 399,000 | 395,000 | 399,000 | 29 | 997.50 |
| 2006-08-21 | 408,000 | 408,000 | 396,000 | 398,000 | 43 | 995 |
| 2006-08-18 | 398,000 | 398,000 | 386,000 | 398,000 | 43 | 995 |
| 2006-08-17 | 416,000 | 421,000 | 377,000 | 391,000 | 190 | 977.50 |
| 2006-08-16 | 392,000 | 405,000 | 387,000 | 403,000 | 123 | 1,007.50 |
| 2006-08-15 | 384,000 | 388,000 | 379,000 | 387,000 | 49 | 967.50 |
| 2006-08-14 | 369,000 | 379,000 | 368,000 | 374,000 | 45 | 935 |
| 2006-08-11 | 392,000 | 394,000 | 374,000 | 375,000 | 129 | 937.50 |
| 2006-08-10 | 373,000 | 375,000 | 365,000 | 372,000 | 67 | 930 |
| 2006-08-09 | 395,000 | 395,000 | 368,000 | 380,000 | 89 | 950 |
| 2006-08-08 | 399,000 | 400,000 | 380,000 | 390,000 | 46 | 975 |
| 2006-08-07 | 405,000 | 415,000 | 400,000 | 400,000 | 60 | 1,000 |
| 2006-08-04 | 415,000 | 416,000 | 396,000 | 410,000 | 61 | 1,025 |
| 2006-08-03 | 423,000 | 425,000 | 405,000 | 415,000 | 163 | 1,037.50 |
| 2006-08-02 | 370,000 | 398,000 | 368,000 | 398,000 | 110 | 995 |
| 2006-08-01 | 381,000 | 388,000 | 375,000 | 383,000 | 78 | 957.50 |
| 2006-07-31 | 370,000 | 385,000 | 367,000 | 381,000 | 190 | 952.50 |
| 2006-07-28 | 322,000 | 339,000 | 322,000 | 335,000 | 27 | 837.50 |
| 2006-07-27 | 322,000 | 336,000 | 315,000 | 322,000 | 69 | 805 |
| 2006-07-26 | 367,000 | 367,000 | 332,000 | 332,000 | 61 | 830 |
| 2006-07-25 | 377,000 | 384,000 | 368,000 | 371,000 | 145 | 927.50 |
| 2006-07-24 | 353,000 | 363,000 | 346,000 | 363,000 | 60 | 907.50 |
| 2006-07-21 | 345,000 | 364,000 | 345,000 | 353,000 | 88 | 882.50 |
| 2006-07-20 | 345,000 | 365,000 | 335,000 | 365,000 | 189 | 912.50 |
| 2006-07-19 | 354,000 | 359,000 | 310,000 | 315,000 | 174 | 787.50 |
| 2006-07-18 | 400,000 | 400,000 | 355,000 | 355,000 | 244 | 887.50 |
| 2006-07-14 | 398,000 | 410,000 | 398,000 | 405,000 | 77 | 1,012.50 |
| 2006-07-13 | 425,000 | 435,000 | 401,000 | 413,000 | 125 | 1,032.50 |
| 2006-07-12 | 452,000 | 458,000 | 435,000 | 440,000 | 65 | 1,100 |
| 2006-07-11 | 459,000 | 463,000 | 451,000 | 452,000 | 54 | 1,130 |
| 2006-07-10 | 460,000 | 469,000 | 451,000 | 463,000 | 105 | 1,157.50 |
| 2006-07-07 | 493,000 | 493,000 | 474,000 | 475,000 | 88 | 1,187.50 |
| 2006-07-06 | 499,000 | 503,000 | 487,000 | 487,000 | 82 | 1,217.50 |
| 2006-07-05 | 501,000 | 509,000 | 498,000 | 501,000 | 183 | 1,252.50 |
| 2006-07-04 | 514,000 | 528,000 | 507,000 | 521,000 | 139 | 1,302.50 |
| 2006-07-03 | 499,000 | 516,000 | 499,000 | 509,000 | 93 | 1,272.50 |
| 2006-06-30 | 530,000 | 532,000 | 502,000 | 509,000 | 108 | 1,272.50 |
| 2006-06-29 | 490,000 | 510,000 | 490,000 | 510,000 | 108 | 1,275 |
| 2006-06-28 | 486,000 | 499,000 | 482,000 | 490,000 | 97 | 1,225 |
| 2006-06-27 | 509,000 | 510,000 | 491,000 | 491,000 | 113 | 1,227.50 |
| 2006-06-26 | 501,000 | 510,000 | 501,000 | 505,000 | 81 | 1,262.50 |
| 2006-06-23 | 524,000 | 532,000 | 498,000 | 515,000 | 149 | 1,287.50 |
| 2006-06-22 | 551,000 | 555,000 | 531,000 | 532,000 | 158 | 1,330 |
| 2006-06-21 | 514,000 | 545,000 | 506,000 | 545,000 | 159 | 1,362.50 |
| 2006-06-20 | 532,000 | 537,000 | 511,000 | 517,000 | 169 | 1,292.50 |
| 2006-06-19 | 553,000 | 560,000 | 535,000 | 542,000 | 216 | 1,355 |
| 2006-06-16 | 572,000 | 591,000 | 555,000 | 563,000 | 615 | 1,407.50 |
| 2006-06-15 | 532,000 | 532,000 | 511,000 | 532,000 | 342 | 1,330 |
| 2006-06-14 | 455,000 | 489,000 | 455,000 | 482,000 | 192 | 1,205 |
| 2006-06-13 | 465,000 | 477,000 | 456,000 | 463,000 | 117 | 1,157.50 |
| 2006-06-12 | 450,000 | 479,000 | 448,000 | 477,000 | 202 | 1,192.50 |
| 2006-06-09 | 459,000 | 475,000 | 445,000 | 465,000 | 100 | 1,162.50 |
| 2006-06-08 | 451,000 | 455,000 | 431,000 | 445,000 | 92 | 1,112.50 |
| 2006-06-07 | 465,000 | 484,000 | 453,000 | 461,000 | 121 | 1,152.50 |
| 2006-06-06 | 463,000 | 490,000 | 457,000 | 470,000 | 147 | 1,175 |
| 2006-06-05 | 448,000 | 495,000 | 439,000 | 483,000 | 158 | 1,207.50 |
| 2006-06-02 | 432,000 | 470,000 | 392,000 | 463,000 | 410 | 1,157.50 |
| 2006-06-01 | 485,000 | 492,000 | 440,000 | 442,000 | 176 | 1,105 |
| 2006-05-31 | 485,000 | 500,000 | 475,000 | 475,000 | 131 | 1,187.50 |
| 2006-05-30 | 500,000 | 505,000 | 469,000 | 505,000 | 150 | 1,262.50 |
| 2006-05-29 | 555,000 | 560,000 | 510,000 | 511,000 | 155 | 1,277.50 |
| 2006-05-26 | 574,000 | 578,000 | 550,000 | 550,000 | 146 | 1,375 |
| 2006-05-25 | 584,000 | 594,000 | 561,000 | 567,000 | 189 | 1,417.50 |
| 2006-05-24 | 648,000 | 648,000 | 555,000 | 594,000 | 1,293 | 1,485 |
| 2006-05-22 | 530,000 | 540,000 | 494,000 | 498,000 | 467 | 1,245 |
| 2006-05-19 | 495,000 | 509,000 | 491,000 | 508,000 | 281 | 1,270 |
| 2006-05-18 | 496,000 | 514,000 | 491,000 | 505,000 | 210 | 1,262.50 |
| 2006-05-17 | 556,000 | 556,000 | 490,000 | 526,000 | 280 | 1,315 |
| 2006-05-16 | 584,000 | 595,000 | 526,000 | 526,000 | 222 | 1,315 |
| 2006-05-15 | 571,000 | 580,000 | 565,000 | 570,000 | 119 | 1,425 |
| 2006-05-12 | 558,000 | 590,000 | 551,000 | 585,000 | 428 | 1,462.50 |
| 2006-05-11 | 612,000 | 624,000 | 607,000 | 608,000 | 583 | 1,520 |
| 2006-05-10 | 705,000 | 708,000 | 686,000 | 702,000 | 89 | 1,755 |
| 2006-05-09 | 711,000 | 712,000 | 693,000 | 699,000 | 65 | 1,747.50 |
| 2006-05-08 | 706,000 | 714,000 | 700,000 | 714,000 | 82 | 1,785 |
| 2006-05-02 | 679,000 | 699,000 | 676,000 | 698,000 | 55 | 1,745 |
| 2006-05-01 | 675,000 | 693,000 | 675,000 | 684,000 | 51 | 1,710 |
| 2006-04-28 | 707,000 | 708,000 | 668,000 | 695,000 | 151 | 1,737.50 |
| 2006-04-27 | 713,000 | 729,000 | 705,000 | 706,000 | 93 | 1,765 |
| 2006-04-26 | 752,000 | 754,000 | 710,000 | 730,000 | 321 | 1,825 |
| 2006-04-25 | 655,000 | 708,000 | 655,000 | 702,000 | 278 | 1,755 |
| 2006-04-24 | 629,000 | 670,000 | 623,000 | 635,000 | 248 | 1,587.50 |
| 2006-04-21 | 665,000 | 700,000 | 651,000 | 660,000 | 190 | 1,650 |
| 2006-04-20 | 714,000 | 717,000 | 681,000 | 683,000 | 171 | 1,707.50 |
| 2006-04-19 | 752,000 | 762,000 | 720,000 | 724,000 | 144 | 1,810 |
| 2006-04-18 | 710,000 | 748,000 | 705,000 | 748,000 | 206 | 1,870 |
| 2006-04-17 | 797,000 | 797,000 | 725,000 | 728,000 | 168 | 1,820 |
| 2006-04-14 | 805,000 | 805,000 | 778,000 | 795,000 | 113 | 1,987.50 |
| 2006-04-13 | 823,000 | 825,000 | 801,000 | 805,000 | 199 | 2,012.50 |
| 2006-04-12 | 774,000 | 839,000 | 762,000 | 815,000 | 487 | 2,037.50 |
| 2006-04-11 | 771,000 | 779,000 | 762,000 | 770,000 | 154 | 1,925 |
| 2006-04-10 | 786,000 | 793,000 | 768,000 | 775,000 | 214 | 1,937.50 |
| 2006-04-07 | 828,000 | 828,000 | 796,000 | 798,000 | 279 | 1,995 |
| 2006-04-06 | 818,000 | 833,000 | 805,000 | 819,000 | 377 | 2,047.50 |
| 2006-04-05 | 844,000 | 875,000 | 795,000 | 811,000 | 891 | 2,027.50 |
| 2006-04-04 | 933,000 | 960,000 | 818,000 | 834,000 | 2,978 | 2,085 |
| 2006-04-03 | 793,000 | 873,000 | 790,000 | 873,000 | 2,338 | 2,182.50 |
| 2006-03-31 | 676,000 | 780,000 | 668,000 | 773,000 | 1,222 | 1,932.50 |
| 2006-03-30 | 696,000 | 717,000 | 678,000 | 680,000 | 374 | 1,700 |
| 2006-03-29 | 627,000 | 723,000 | 627,000 | 716,000 | 563 | 1,790 |
| 2006-03-28 | 635,000 | 636,000 | 620,000 | 623,000 | 84 | 1,557.50 |
| 2006-03-27 | 643,000 | 643,000 | 602,000 | 637,000 | 227 | 1,592.50 |
| 2006-03-24 | 658,000 | 658,000 | 636,000 | 639,000 | 169 | 1,597.50 |
| 2006-03-23 | 672,000 | 675,000 | 647,000 | 650,000 | 296 | 1,625 |
| 2006-03-22 | 683,000 | 687,000 | 671,000 | 676,000 | 144 | 1,690 |
| 2006-03-20 | 701,000 | 707,000 | 675,000 | 680,000 | 217 | 1,700 |
| 2006-03-17 | 687,000 | 698,000 | 662,000 | 696,000 | 207 | 1,740 |
| 2006-03-16 | 752,000 | 752,000 | 670,000 | 680,000 | 393 | 1,700 |
| 2006-03-15 | 755,000 | 762,000 | 740,000 | 742,000 | 227 | 1,855 |
| 2006-03-14 | 753,000 | 776,000 | 740,000 | 747,000 | 406 | 1,867.50 |
| 2006-03-13 | 716,000 | 773,000 | 712,000 | 773,000 | 507 | 1,932.50 |
| 2006-03-10 | 703,000 | 720,000 | 703,000 | 706,000 | 253 | 1,765 |
| 2006-03-09 | 684,000 | 738,000 | 684,000 | 723,000 | 350 | 1,807.50 |
| 2006-03-08 | 682,000 | 698,000 | 668,000 | 685,000 | 125 | 1,712.50 |
| 2006-03-07 | 703,000 | 710,000 | 680,000 | 681,000 | 153 | 1,702.50 |
| 2006-03-06 | 727,000 | 728,000 | 681,000 | 713,000 | 401 | 1,782.50 |
| 2006-03-03 | 708,000 | 748,000 | 701,000 | 710,000 | 424 | 1,775 |
| 2006-03-02 | 828,000 | 865,000 | 735,000 | 748,000 | 516 | 1,870 |
| 2006-03-01 | 747,000 | 832,000 | 719,000 | 809,000 | 812 | 2,022.50 |
| 2006-02-28 | 820,000 | 859,000 | 771,000 | 797,000 | 1,108 | 1,992.50 |
| 2006-02-27 | 860,000 | 860,000 | 860,000 | 860,000 | 1,016 | 2,150 |
| 2006-02-23 | 620,000 | 659,000 | 600,000 | 655,000 | 1,198 | 1,637.50 |
| 2006-02-22 | 606,000 | 609,000 | 514,000 | 560,000 | 2,269 | 1,400 |
| 2006-02-21 | 622,000 | 644,000 | 575,000 | 604,000 | 1,551 | 1,510 |
| 2006-02-20 | 612,000 | 630,000 | 612,000 | 612,000 | 501 | 1,530 |
| 2006-02-17 | 762,000 | 770,000 | 712,000 | 712,000 | 363 | 1,780 |
| 2006-02-16 | 860,000 | 886,000 | 810,000 | 812,000 | 266 | 2,030 |
| 2006-02-15 | 964,000 | 974,000 | 895,000 | 910,000 | 222 | 2,275 |
| 2006-02-14 | 940,000 | 954,000 | 850,000 | 954,000 | 420 | 2,385 |
| 2006-02-13 | 1,020,000 | 1,040,000 | 935,000 | 943,000 | 353 | 2,357.50 |
| 2006-02-10 | 1,070,000 | 1,100,000 | 1,020,000 | 1,080,000 | 249 | 2,700 |
| 2006-02-09 | 1,140,000 | 1,140,000 | 1,050,000 | 1,070,000 | 248 | 2,675 |
| 2006-02-08 | 1,140,000 | 1,190,000 | 1,090,000 | 1,110,000 | 715 | 2,775 |
| 2006-02-07 | 1,060,000 | 1,180,000 | 1,030,000 | 1,170,000 | 813 | 2,925 |
| 2006-02-06 | 1,040,000 | 1,060,000 | 1,010,000 | 1,050,000 | 276 | 2,625 |
| 2006-02-03 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 214 | 2,600 |
| 2006-02-02 | 1,050,000 | 1,090,000 | 1,040,000 | 1,080,000 | 447 | 2,700 |
| 2006-02-01 | 1,010,000 | 1,060,000 | 990,000 | 1,020,000 | 529 | 2,550 |
| 2006-01-31 | 1,050,000 | 1,060,000 | 993,000 | 1,010,000 | 557 | 2,525 |
| 2006-01-30 | 1,120,000 | 1,140,000 | 1,080,000 | 1,080,000 | 228 | 2,700 |
| 2006-01-27 | 1,170,000 | 1,190,000 | 1,090,000 | 1,140,000 | 391 | 2,850 |
| 2006-01-26 | 1,240,000 | 1,260,000 | 1,130,000 | 1,150,000 | 879 | 2,875 |
| 2006-01-25 | 1,040,000 | 1,200,000 | 1,030,000 | 1,180,000 | 1,894 | 2,950 |
| 2006-01-24 | 970,000 | 1,010,000 | 901,000 | 1,010,000 | 1,549 | 2,525 |
| 2006-01-23 | 970,000 | 1,040,000 | 910,000 | 910,000 | 640 | 2,275 |
| 2006-01-20 | 1,300,000 | 1,310,000 | 1,070,000 | 1,110,000 | 592 | 2,775 |
| 2006-01-19 | 1,120,000 | 1,340,000 | 1,040,000 | 1,240,000 | 2,502 | 3,100 |
| 2006-01-18 | 1,200,000 | 1,260,000 | 1,200,000 | 1,200,000 | 349 | 3,000 |
| 2006-01-17 | 1,450,000 | 1,530,000 | 1,360,000 | 1,400,000 | 1,166 | 3,500 |
| 2006-01-16 | 1,600,000 | 1,630,000 | 1,550,000 | 1,560,000 | 1,277 | 3,900 |
| 2006-01-13 | 1,500,000 | 1,620,000 | 1,470,000 | 1,570,000 | 2,011 | 3,925 |
| 2006-01-12 | 1,450,000 | 1,570,000 | 1,430,000 | 1,510,000 | 2,287 | 3,775 |
| 2006-01-11 | 1,470,000 | 1,500,000 | 1,400,000 | 1,410,000 | 1,415 | 3,525 |
| 2006-01-10 | 1,570,000 | 1,600,000 | 1,510,000 | 1,520,000 | 1,446 | 3,800 |
| 2006-01-06 | 1,600,000 | 1,750,000 | 1,500,000 | 1,630,000 | 4,201 | 4,075 |
| 2006-01-05 | 1,660,000 | 1,740,000 | 1,600,000 | 1,600,000 | 3,814 | 4,000 |
| 2006-01-04 | 1,910,000 | 2,010,000 | 1,700,000 | 1,900,000 | 6,671 | 4,750 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
