2743 ピクセルカンパニーズ(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 | 89,500 | 90,000 | 89,500 | 89,900 | 15 | 899 |
| 2006-12-28 | 88,200 | 89,500 | 88,000 | 88,900 | 30 | 889 |
| 2006-12-27 | 88,800 | 89,900 | 87,000 | 88,000 | 98 | 880 |
| 2006-12-26 | 92,000 | 92,000 | 89,200 | 89,200 | 96 | 892 |
| 2006-12-25 | 92,500 | 92,800 | 91,900 | 92,500 | 125 | 925 |
| 2006-12-22 | 92,000 | 92,500 | 92,000 | 92,500 | 66 | 925 |
| 2006-12-21 | 92,500 | 92,500 | 91,800 | 92,400 | 54 | 924 |
| 2006-12-20 | 92,800 | 92,900 | 92,300 | 92,300 | 18 | 923 |
| 2006-12-19 | 92,900 | 92,900 | 91,700 | 92,900 | 87 | 929 |
| 2006-12-18 | 92,500 | 92,700 | 91,900 | 92,400 | 105 | 924 |
| 2006-12-15 | 91,700 | 92,700 | 91,400 | 92,500 | 59 | 925 |
| 2006-12-14 | 91,500 | 92,000 | 91,300 | 91,900 | 38 | 919 |
| 2006-12-13 | 91,500 | 91,700 | 91,400 | 91,400 | 36 | 914 |
| 2006-12-12 | 92,300 | 92,300 | 91,600 | 91,600 | 60 | 916 |
| 2006-12-11 | 92,600 | 92,600 | 92,200 | 92,400 | 17 | 924 |
| 2006-12-08 | 92,500 | 92,700 | 92,100 | 92,700 | 19 | 927 |
| 2006-12-07 | 92,200 | 92,300 | 92,100 | 92,100 | 18 | 921 |
| 2006-12-06 | 92,000 | 92,300 | 91,800 | 92,200 | 29 | 922 |
| 2006-12-05 | 92,100 | 92,200 | 91,200 | 92,000 | 13 | 920 |
| 2006-12-04 | 91,200 | 92,000 | 91,200 | 92,000 | 39 | 920 |
| 2006-12-01 | 90,900 | 91,600 | 90,500 | 91,200 | 56 | 912 |
| 2006-11-30 | 90,100 | 90,400 | 90,100 | 90,400 | 32 | 904 |
| 2006-11-29 | 88,300 | 90,000 | 88,300 | 90,000 | 29 | 900 |
| 2006-11-28 | 88,000 | 88,800 | 88,000 | 88,600 | 24 | 886 |
| 2006-11-27 | 87,800 | 88,800 | 87,800 | 88,800 | 14 | 888 |
| 2006-11-24 | 88,000 | 88,000 | 87,100 | 88,000 | 14 | 880 |
| 2006-11-22 | 86,600 | 88,700 | 86,600 | 88,700 | 64 | 887 |
| 2006-11-21 | 88,900 | 89,000 | 87,600 | 88,400 | 37 | 884 |
| 2006-11-20 | 89,800 | 89,800 | 88,000 | 88,000 | 46 | 880 |
| 2006-11-17 | 91,200 | 91,200 | 89,700 | 89,800 | 59 | 898 |
| 2006-11-16 | 90,900 | 90,900 | 90,100 | 90,800 | 12 | 908 |
| 2006-11-15 | 91,000 | 91,000 | 90,000 | 90,000 | 32 | 900 |
| 2006-11-14 | 91,300 | 91,300 | 90,900 | 90,900 | 23 | 909 |
| 2006-11-13 | 90,400 | 91,300 | 90,300 | 91,300 | 16 | 913 |
| 2006-11-10 | 90,200 | 91,400 | 90,200 | 91,400 | 8 | 914 |
| 2006-11-09 | 91,900 | 91,900 | 90,000 | 90,800 | 40 | 908 |
| 2006-11-08 | 92,000 | 92,000 | 91,000 | 91,000 | 41 | 910 |
| 2006-11-07 | 92,400 | 92,400 | 91,700 | 92,200 | 11 | 922 |
| 2006-11-06 | 91,700 | 92,100 | 91,500 | 91,900 | 20 | 919 |
| 2006-11-02 | 92,000 | 92,000 | 91,500 | 91,900 | 17 | 919 |
| 2006-11-01 | 92,100 | 92,400 | 92,000 | 92,000 | 10 | 920 |
| 2006-10-31 | 91,000 | 92,000 | 91,000 | 92,000 | 12 | 920 |
| 2006-10-30 | 91,500 | 91,500 | 91,000 | 91,000 | 45 | 910 |
| 2006-10-27 | 92,300 | 92,400 | 91,500 | 92,200 | 20 | 922 |
| 2006-10-26 | 92,400 | 92,500 | 91,600 | 92,400 | 28 | 924 |
| 2006-10-25 | 92,500 | 93,000 | 91,600 | 92,500 | 29 | 925 |
| 2006-10-24 | 93,700 | 93,800 | 93,000 | 93,000 | 22 | 930 |
| 2006-10-23 | 92,600 | 93,300 | 92,600 | 93,000 | 24 | 930 |
| 2006-10-20 | 92,800 | 93,500 | 90,000 | 92,600 | 60 | 926 |
| 2006-10-19 | 91,900 | 93,000 | 91,500 | 92,000 | 65 | 920 |
| 2006-10-18 | 91,300 | 91,500 | 90,500 | 91,500 | 33 | 915 |
| 2006-10-17 | 91,500 | 92,000 | 90,600 | 91,000 | 36 | 910 |
| 2006-10-16 | 90,000 | 91,500 | 90,000 | 91,500 | 37 | 915 |
| 2006-10-13 | 91,000 | 91,000 | 89,600 | 90,700 | 15 | 907 |
| 2006-10-12 | 90,900 | 91,000 | 90,000 | 91,000 | 31 | 910 |
| 2006-10-11 | 90,500 | 92,700 | 90,000 | 91,900 | 48 | 919 |
| 2006-10-10 | 91,500 | 92,000 | 91,300 | 91,900 | 30 | 919 |
| 2006-10-06 | 91,500 | 92,500 | 91,500 | 92,500 | 41 | 925 |
| 2006-10-05 | 92,200 | 93,000 | 92,000 | 92,500 | 37 | 925 |
| 2006-10-04 | 92,600 | 92,700 | 92,400 | 92,400 | 11 | 924 |
| 2006-10-03 | 92,700 | 92,700 | 92,500 | 92,700 | 28 | 927 |
| 2006-10-02 | 93,800 | 94,000 | 92,700 | 92,700 | 15 | 927 |
| 2006-09-29 | 93,000 | 93,800 | 93,000 | 93,800 | 25 | 938 |
| 2006-09-28 | 92,000 | 92,700 | 91,900 | 92,600 | 43 | 926 |
| 2006-09-27 | 90,500 | 92,000 | 90,500 | 92,000 | 18 | 920 |
| 2006-09-26 | 91,100 | 91,100 | 91,000 | 91,000 | 5 | 910 |
| 2006-09-25 | 91,700 | 91,700 | 91,000 | 91,000 | 6 | 910 |
| 2006-09-22 | 91,000 | 91,700 | 90,300 | 91,700 | 15 | 917 |
| 2006-09-21 | 91,200 | 91,900 | 90,700 | 91,000 | 44 | 910 |
| 2006-09-20 | 91,200 | 92,000 | 90,600 | 91,200 | 58 | 912 |
| 2006-09-19 | 91,000 | 91,500 | 91,000 | 91,200 | 46 | 912 |
| 2006-09-15 | 92,100 | 92,200 | 90,600 | 91,500 | 34 | 915 |
| 2006-09-14 | 93,600 | 94,700 | 91,200 | 93,000 | 43 | 930 |
| 2006-09-13 | 94,100 | 94,500 | 93,800 | 94,300 | 35 | 943 |
| 2006-09-12 | 97,000 | 97,000 | 95,000 | 95,100 | 33 | 951 |
| 2006-09-11 | 97,100 | 97,700 | 97,000 | 97,000 | 9 | 970 |
| 2006-09-08 | 97,200 | 97,200 | 96,000 | 97,100 | 35 | 971 |
| 2006-09-07 | 97,700 | 97,700 | 96,800 | 97,500 | 7 | 975 |
| 2006-09-06 | 96,400 | 98,500 | 96,000 | 98,200 | 56 | 982 |
| 2006-09-05 | 96,200 | 96,300 | 96,200 | 96,200 | 6 | 962 |
| 2006-09-04 | 96,400 | 96,800 | 95,100 | 96,000 | 19 | 960 |
| 2006-09-01 | 96,800 | 97,000 | 96,300 | 96,300 | 42 | 963 |
| 2006-08-31 | 96,400 | 98,000 | 96,000 | 98,000 | 47 | 980 |
| 2006-08-30 | 98,400 | 98,400 | 97,300 | 97,400 | 10 | 974 |
| 2006-08-29 | 97,400 | 98,400 | 97,400 | 98,400 | 30 | 984 |
| 2006-08-28 | 99,300 | 99,500 | 97,000 | 98,000 | 61 | 980 |
| 2006-08-25 | 99,900 | 100,000 | 99,500 | 100,000 | 46 | 1,000 |
| 2006-08-24 | 101,000 | 102,000 | 100,000 | 101,000 | 36 | 1,010 |
| 2006-08-23 | 101,000 | 102,000 | 100,000 | 102,000 | 56 | 1,020 |
| 2006-08-22 | 100,000 | 101,000 | 99,500 | 101,000 | 58 | 1,010 |
| 2006-08-21 | 103,000 | 103,000 | 99,700 | 101,000 | 188 | 1,010 |
| 2006-08-18 | 105,000 | 105,000 | 101,000 | 103,000 | 205 | 1,030 |
| 2006-08-17 | 106,000 | 106,000 | 100,000 | 105,000 | 577 | 1,050 |
| 2006-08-16 | 96,900 | 102,000 | 96,100 | 100,000 | 196 | 1,000 |
| 2006-08-15 | 95,200 | 96,000 | 95,000 | 96,000 | 75 | 960 |
| 2006-08-14 | 91,900 | 96,000 | 91,900 | 95,000 | 161 | 950 |
| 2006-08-11 | 91,100 | 91,100 | 90,700 | 90,700 | 17 | 907 |
| 2006-08-10 | 89,000 | 89,100 | 88,000 | 89,100 | 15 | 891 |
| 2006-08-08 | 89,000 | 89,600 | 89,000 | 89,600 | 6 | 896 |
| 2006-08-07 | 89,100 | 89,800 | 87,000 | 88,000 | 46 | 880 |
| 2006-08-04 | 90,500 | 91,200 | 90,000 | 90,000 | 17 | 900 |
| 2006-08-03 | 89,000 | 91,000 | 89,000 | 90,000 | 44 | 900 |
| 2006-08-02 | 88,500 | 89,000 | 88,000 | 88,000 | 19 | 880 |
| 2006-08-01 | 87,000 | 89,000 | 87,000 | 89,000 | 19 | 890 |
| 2006-07-31 | 87,000 | 90,000 | 87,000 | 90,000 | 61 | 900 |
| 2006-07-28 | 88,500 | 88,500 | 85,500 | 87,000 | 44 | 870 |
| 2006-07-27 | 85,100 | 88,000 | 85,000 | 87,500 | 35 | 875 |
| 2006-07-26 | 90,500 | 90,500 | 85,100 | 85,100 | 55 | 851 |
| 2006-07-25 | 91,000 | 91,000 | 87,500 | 88,800 | 53 | 888 |
| 2006-07-24 | 84,400 | 86,100 | 84,400 | 86,100 | 46 | 861 |
| 2006-07-21 | 88,400 | 89,200 | 87,700 | 89,200 | 41 | 892 |
| 2006-07-20 | 88,000 | 90,400 | 88,000 | 90,200 | 57 | 902 |
| 2006-07-19 | 91,000 | 93,000 | 86,100 | 86,100 | 175 | 861 |
| 2006-07-18 | 94,500 | 96,500 | 92,000 | 92,000 | 147 | 920 |
| 2006-07-14 | 96,100 | 96,500 | 94,700 | 96,500 | 86 | 965 |
| 2006-07-13 | 96,000 | 98,800 | 95,000 | 98,000 | 124 | 980 |
| 2006-07-12 | 97,800 | 97,800 | 96,100 | 97,800 | 61 | 978 |
| 2006-07-11 | 99,900 | 99,900 | 98,400 | 98,700 | 24 | 987 |
| 2006-07-10 | 99,000 | 100,000 | 99,000 | 100,000 | 32 | 1,000 |
| 2006-07-07 | 100,000 | 101,000 | 100,000 | 100,000 | 28 | 1,000 |
| 2006-07-06 | 101,000 | 102,000 | 100,000 | 101,000 | 37 | 1,010 |
| 2006-07-05 | 102,000 | 102,000 | 101,000 | 102,000 | 46 | 1,020 |
| 2006-07-04 | 101,000 | 103,000 | 101,000 | 103,000 | 22 | 1,030 |
| 2006-07-03 | 101,000 | 101,000 | 100,000 | 101,000 | 29 | 1,010 |
| 2006-06-30 | 102,000 | 102,000 | 101,000 | 101,000 | 22 | 1,010 |
| 2006-06-29 | 99,500 | 101,000 | 99,500 | 100,000 | 14 | 1,000 |
| 2006-06-28 | 98,800 | 101,000 | 98,800 | 101,000 | 24 | 1,010 |
| 2006-06-27 | 101,000 | 101,000 | 99,000 | 100,000 | 59 | 1,000 |
| 2006-06-26 | 101,000 | 102,000 | 101,000 | 102,000 | 148 | 1,020 |
| 2006-06-23 | 103,000 | 103,000 | 101,000 | 102,000 | 157 | 1,020 |
| 2006-06-22 | 103,000 | 105,000 | 102,000 | 104,000 | 30 | 1,040 |
| 2006-06-21 | 107,000 | 107,000 | 104,000 | 104,000 | 50 | 1,040 |
| 2006-06-20 | 105,000 | 106,000 | 105,000 | 105,000 | 79 | 1,050 |
| 2006-06-19 | 104,000 | 107,000 | 104,000 | 105,000 | 141 | 1,050 |
| 2006-06-16 | 103,000 | 105,000 | 101,000 | 102,000 | 61 | 1,020 |
| 2006-06-15 | 103,000 | 103,000 | 100,000 | 101,000 | 44 | 1,010 |
| 2006-06-14 | 98,600 | 101,000 | 98,000 | 101,000 | 62 | 1,010 |
| 2006-06-13 | 99,100 | 99,700 | 98,000 | 99,000 | 50 | 990 |
| 2006-06-12 | 98,100 | 99,500 | 98,100 | 99,100 | 49 | 991 |
| 2006-06-09 | 96,400 | 99,600 | 96,400 | 98,000 | 49 | 980 |
| 2006-06-08 | 97,000 | 97,300 | 96,000 | 97,300 | 148 | 973 |
| 2006-06-07 | 99,900 | 101,000 | 99,000 | 99,000 | 55 | 990 |
| 2006-06-06 | 99,500 | 102,000 | 99,500 | 100,000 | 49 | 1,000 |
| 2006-06-05 | 98,200 | 101,000 | 98,000 | 101,000 | 48 | 1,010 |
| 2006-06-02 | 99,500 | 100,000 | 94,500 | 99,000 | 436 | 990 |
| 2006-06-01 | 104,000 | 105,000 | 99,100 | 101,000 | 156 | 1,010 |
| 2006-05-31 | 100,000 | 112,000 | 99,000 | 105,000 | 543 | 1,050 |
| 2006-05-30 | 101,000 | 101,000 | 99,000 | 100,000 | 126 | 1,000 |
| 2006-05-29 | 104,000 | 104,000 | 102,000 | 102,000 | 48 | 1,020 |
| 2006-05-26 | 105,000 | 105,000 | 102,000 | 104,000 | 31 | 1,040 |
| 2006-05-25 | 102,000 | 104,000 | 102,000 | 104,000 | 40 | 1,040 |
| 2006-05-24 | 103,000 | 104,000 | 103,000 | 104,000 | 44 | 1,040 |
| 2006-05-23 | 102,000 | 105,000 | 102,000 | 105,000 | 160 | 1,050 |
| 2006-05-22 | 108,000 | 109,000 | 108,000 | 108,000 | 40 | 1,080 |
| 2006-05-19 | 107,000 | 109,000 | 106,000 | 109,000 | 41 | 1,090 |
| 2006-05-18 | 105,000 | 106,000 | 103,000 | 106,000 | 48 | 1,060 |
| 2006-05-17 | 107,000 | 109,000 | 105,000 | 107,000 | 49 | 1,070 |
| 2006-05-16 | 109,000 | 109,000 | 105,000 | 109,000 | 68 | 1,090 |
| 2006-05-15 | 108,000 | 109,000 | 107,000 | 109,000 | 61 | 1,090 |
| 2006-05-12 | 111,000 | 111,000 | 108,000 | 110,000 | 77 | 1,100 |
| 2006-05-11 | 111,000 | 112,000 | 111,000 | 112,000 | 12 | 1,120 |
| 2006-05-10 | 114,000 | 114,000 | 112,000 | 112,000 | 27 | 1,120 |
| 2006-05-09 | 112,000 | 113,000 | 111,000 | 113,000 | 80 | 1,130 |
| 2006-05-08 | 113,000 | 113,000 | 112,000 | 112,000 | 23 | 1,120 |
| 2006-05-02 | 114,000 | 114,000 | 113,000 | 114,000 | 9 | 1,140 |
| 2006-05-01 | 115,000 | 115,000 | 112,000 | 114,000 | 33 | 1,140 |
| 2006-04-28 | 115,000 | 115,000 | 114,000 | 115,000 | 41 | 1,150 |
| 2006-04-27 | 117,000 | 118,000 | 116,000 | 116,000 | 15 | 1,160 |
| 2006-04-26 | 114,000 | 116,000 | 113,000 | 116,000 | 16 | 1,160 |
| 2006-04-25 | 110,000 | 117,000 | 110,000 | 114,000 | 95 | 1,140 |
| 2006-04-24 | 114,000 | 114,000 | 111,000 | 112,000 | 116 | 1,120 |
| 2006-04-21 | 115,000 | 117,000 | 113,000 | 113,000 | 135 | 1,130 |
| 2006-04-20 | 118,000 | 118,000 | 113,000 | 114,000 | 111 | 1,140 |
| 2006-04-19 | 119,000 | 120,000 | 118,000 | 118,000 | 50 | 1,180 |
| 2006-04-18 | 116,000 | 119,000 | 116,000 | 119,000 | 32 | 1,190 |
| 2006-04-17 | 122,000 | 122,000 | 118,000 | 118,000 | 129 | 1,180 |
| 2006-04-14 | 122,000 | 122,000 | 122,000 | 122,000 | 52 | 1,220 |
| 2006-04-13 | 122,000 | 123,000 | 122,000 | 123,000 | 23 | 1,230 |
| 2006-04-12 | 123,000 | 123,000 | 122,000 | 122,000 | 50 | 1,220 |
| 2006-04-11 | 124,000 | 124,000 | 122,000 | 123,000 | 111 | 1,230 |
| 2006-04-10 | 124,000 | 124,000 | 123,000 | 123,000 | 64 | 1,230 |
| 2006-04-07 | 123,000 | 125,000 | 123,000 | 123,000 | 205 | 1,230 |
| 2006-04-06 | 123,000 | 123,000 | 122,000 | 123,000 | 68 | 1,230 |
| 2006-04-05 | 126,000 | 126,000 | 123,000 | 124,000 | 280 | 1,240 |
| 2006-04-04 | 125,000 | 126,000 | 125,000 | 126,000 | 115 | 1,260 |
| 2006-04-03 | 125,000 | 126,000 | 124,000 | 124,000 | 126 | 1,240 |
| 2006-03-31 | 125,000 | 125,000 | 124,000 | 125,000 | 91 | 1,250 |
| 2006-03-30 | 125,000 | 125,000 | 124,000 | 124,000 | 217 | 1,240 |
| 2006-03-29 | 123,000 | 125,000 | 123,000 | 123,000 | 64 | 1,230 |
| 2006-03-28 | 122,000 | 123,000 | 122,000 | 123,000 | 57 | 1,230 |
| 2006-03-27 | 123,000 | 125,000 | 122,000 | 123,000 | 137 | 1,230 |
| 2006-03-24 | 122,000 | 124,000 | 121,000 | 123,000 | 151 | 1,230 |
| 2006-03-23 | 120,000 | 128,000 | 119,000 | 123,000 | 1,220 | 1,230 |
| 2006-03-22 | 120,000 | 120,000 | 118,000 | 119,000 | 129 | 1,190 |
| 2006-03-20 | 121,000 | 122,000 | 120,000 | 121,000 | 66 | 1,210 |
| 2006-03-17 | 119,000 | 121,000 | 118,000 | 121,000 | 78 | 1,210 |
| 2006-03-16 | 121,000 | 122,000 | 117,000 | 118,000 | 231 | 1,180 |
| 2006-03-15 | 120,000 | 122,000 | 120,000 | 122,000 | 157 | 1,220 |
| 2006-03-14 | 120,000 | 120,000 | 119,000 | 120,000 | 88 | 1,200 |
| 2006-03-13 | 118,000 | 121,000 | 118,000 | 121,000 | 160 | 1,210 |
| 2006-03-10 | 116,000 | 119,000 | 116,000 | 118,000 | 113 | 1,180 |
| 2006-03-09 | 116,000 | 117,000 | 115,000 | 117,000 | 101 | 1,170 |
| 2006-03-08 | 115,000 | 116,000 | 115,000 | 116,000 | 66 | 1,160 |
| 2006-03-07 | 115,000 | 116,000 | 115,000 | 116,000 | 62 | 1,160 |
| 2006-03-06 | 115,000 | 116,000 | 113,000 | 114,000 | 119 | 1,140 |
| 2006-03-03 | 115,000 | 117,000 | 113,000 | 116,000 | 122 | 1,160 |
| 2006-03-02 | 116,000 | 117,000 | 116,000 | 116,000 | 164 | 1,160 |
| 2006-03-01 | 114,000 | 115,000 | 111,000 | 115,000 | 267 | 1,150 |
| 2006-02-28 | 117,000 | 119,000 | 116,000 | 118,000 | 276 | 1,180 |
| 2006-02-27 | 115,000 | 116,000 | 113,000 | 113,000 | 171 | 1,130 |
| 2006-02-24 | 112,000 | 112,000 | 110,000 | 111,000 | 226 | 1,110 |
| 2006-02-23 | 108,000 | 111,000 | 106,000 | 110,000 | 245 | 1,100 |
| 2006-02-22 | 103,000 | 106,000 | 100,000 | 104,000 | 116 | 1,040 |
| 2006-02-21 | 94,000 | 102,000 | 94,000 | 102,000 | 334 | 1,020 |
| 2006-02-20 | 96,000 | 98,000 | 95,000 | 95,000 | 513 | 950 |
| 2006-02-17 | 105,000 | 105,000 | 99,500 | 102,000 | 437 | 1,020 |
| 2006-02-16 | 106,000 | 108,000 | 104,000 | 104,000 | 206 | 1,040 |
| 2006-02-15 | 109,000 | 112,000 | 106,000 | 106,000 | 356 | 1,060 |
| 2006-02-14 | 104,000 | 104,000 | 96,500 | 103,000 | 570 | 1,030 |
| 2006-02-13 | 118,000 | 118,000 | 103,000 | 104,000 | 460 | 1,040 |
| 2006-02-10 | 120,000 | 120,000 | 118,000 | 119,000 | 158 | 1,190 |
| 2006-02-09 | 120,000 | 121,000 | 120,000 | 120,000 | 164 | 1,200 |
| 2006-02-08 | 119,000 | 120,000 | 119,000 | 120,000 | 102 | 1,200 |
| 2006-02-07 | 121,000 | 121,000 | 120,000 | 121,000 | 384 | 1,210 |
| 2006-02-06 | 122,000 | 122,000 | 121,000 | 121,000 | 121 | 1,210 |
| 2006-02-03 | 122,000 | 122,000 | 120,000 | 122,000 | 199 | 1,220 |
| 2006-02-02 | 123,000 | 123,000 | 122,000 | 122,000 | 187 | 1,220 |
| 2006-02-01 | 124,000 | 125,000 | 122,000 | 123,000 | 197 | 1,230 |
| 2006-01-31 | 127,000 | 127,000 | 125,000 | 126,000 | 139 | 1,260 |
| 2006-01-30 | 126,000 | 128,000 | 124,000 | 126,000 | 328 | 1,260 |
| 2006-01-27 | 124,000 | 124,000 | 122,000 | 122,000 | 214 | 1,220 |
| 2006-01-26 | 124,000 | 124,000 | 122,000 | 123,000 | 158 | 1,230 |
| 2006-01-25 | 124,000 | 124,000 | 121,000 | 124,000 | 208 | 1,240 |
| 2006-01-24 | 120,000 | 123,000 | 120,000 | 123,000 | 238 | 1,230 |
| 2006-01-23 | 119,000 | 121,000 | 118,000 | 118,000 | 346 | 1,180 |
| 2006-01-20 | 127,000 | 128,000 | 122,000 | 123,000 | 436 | 1,230 |
| 2006-01-19 | 119,000 | 128,000 | 118,000 | 124,000 | 709 | 1,240 |
| 2006-01-18 | 131,000 | 131,000 | 115,000 | 119,000 | 1,612 | 1,190 |
| 2006-01-17 | 140,000 | 142,000 | 134,000 | 135,000 | 769 | 1,350 |
| 2006-01-16 | 139,000 | 144,000 | 139,000 | 142,000 | 731 | 1,420 |
| 2006-01-13 | 138,000 | 139,000 | 136,000 | 137,000 | 403 | 1,370 |
| 2006-01-12 | 135,000 | 137,000 | 134,000 | 137,000 | 543 | 1,370 |
| 2006-01-11 | 134,000 | 135,000 | 133,000 | 134,000 | 466 | 1,340 |
| 2006-01-10 | 136,000 | 137,000 | 133,000 | 134,000 | 403 | 1,340 |
| 2006-01-06 | 137,000 | 138,000 | 135,000 | 136,000 | 244 | 1,360 |
| 2006-01-05 | 138,000 | 138,000 | 136,000 | 137,000 | 245 | 1,370 |
| 2006-01-04 | 142,000 | 142,000 | 136,000 | 138,000 | 285 | 1,380 |
分割・併合履歴 ： [2013-12-26]1株→100株
