2751 (株)テンポスホールディングス 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 | 123,999 | 123,999 | 123,000 | 123,000 | 3 | 410 |
| 2006-12-28 | 123,999 | 123,999 | 122,001 | 122,001 | 25 | 406.67 |
| 2006-12-27 | 123,000 | 125,001 | 123,000 | 123,999 | 16 | 413.33 |
| 2006-12-26 | 120,000 | 123,000 | 120,000 | 120,000 | 63 | 400 |
| 2006-12-25 | 122,001 | 122,001 | 119,001 | 120,000 | 82 | 400 |
| 2006-12-22 | 125,001 | 125,001 | 122,001 | 122,001 | 76 | 406.67 |
| 2006-12-21 | 125,001 | 127,000 | 123,999 | 125,001 | 48 | 416.67 |
| 2006-12-20 | 127,999 | 127,999 | 125,001 | 127,000 | 17 | 423.33 |
| 2006-12-19 | 127,000 | 127,999 | 127,000 | 127,999 | 6 | 426.66 |
| 2006-12-18 | 130,000 | 130,000 | 127,000 | 127,999 | 23 | 426.66 |
| 2006-12-15 | 130,000 | 130,999 | 130,000 | 130,000 | 7 | 433.33 |
| 2006-12-14 | 129,001 | 129,001 | 127,999 | 129,001 | 3 | 430 |
| 2006-12-13 | 130,000 | 130,000 | 129,001 | 129,001 | 14 | 430 |
| 2006-12-12 | 129,001 | 132,001 | 129,001 | 132,001 | 19 | 440 |
| 2006-12-11 | 130,999 | 132,001 | 130,000 | 130,000 | 11 | 433.33 |
| 2006-12-08 | 125,001 | 135,001 | 123,999 | 135,001 | 57 | 450 |
| 2006-12-07 | 122,001 | 123,000 | 122,001 | 123,000 | 5 | 410 |
| 2006-12-06 | 122,001 | 123,999 | 122,001 | 122,001 | 23 | 406.67 |
| 2006-12-05 | 123,000 | 123,999 | 122,001 | 122,001 | 11 | 406.67 |
| 2006-12-04 | 120,999 | 125,001 | 120,999 | 125,001 | 6 | 416.67 |
| 2006-12-01 | 122,001 | 122,001 | 120,999 | 122,001 | 6 | 406.67 |
| 2006-11-30 | 122,001 | 125,001 | 122,001 | 122,001 | 21 | 406.67 |
| 2006-11-29 | 120,000 | 122,001 | 120,000 | 122,001 | 16 | 406.67 |
| 2006-11-28 | 120,000 | 120,999 | 117,999 | 117,999 | 49 | 393.33 |
| 2006-11-27 | 117,999 | 120,999 | 117,000 | 120,999 | 18 | 403.33 |
| 2006-11-24 | 120,000 | 120,000 | 119,001 | 119,001 | 16 | 396.67 |
| 2006-11-22 | 120,999 | 123,000 | 119,001 | 122,001 | 22 | 406.67 |
| 2006-11-21 | 122,001 | 123,999 | 120,999 | 120,999 | 15 | 403.33 |
| 2006-11-20 | 125,001 | 125,001 | 120,999 | 125,001 | 19 | 416.67 |
| 2006-11-17 | 125,001 | 127,999 | 123,999 | 123,999 | 22 | 413.33 |
| 2006-11-16 | 127,000 | 127,000 | 127,000 | 127,000 | 8 | 423.33 |
| 2006-11-15 | 127,000 | 127,000 | 127,000 | 127,000 | 13 | 423.33 |
| 2006-11-14 | 130,000 | 130,000 | 126,001 | 127,000 | 7 | 423.33 |
| 2006-11-13 | 127,000 | 127,999 | 126,001 | 127,999 | 9 | 426.66 |
| 2006-11-10 | 127,000 | 127,999 | 127,000 | 127,999 | 16 | 426.66 |
| 2006-11-09 | 130,000 | 130,000 | 127,000 | 130,000 | 5 | 433.33 |
| 2006-11-08 | 132,001 | 132,001 | 126,001 | 126,001 | 41 | 420 |
| 2006-11-07 | 130,999 | 132,001 | 130,999 | 132,001 | 2 | 440 |
| 2006-11-06 | 130,000 | 130,999 | 130,000 | 130,000 | 23 | 433.33 |
| 2006-11-02 | 130,000 | 132,001 | 130,000 | 130,999 | 14 | 436.66 |
| 2006-11-01 | 130,999 | 133,999 | 130,999 | 130,999 | 7 | 436.66 |
| 2006-10-31 | 133,000 | 133,999 | 132,001 | 133,999 | 13 | 446.66 |
| 2006-10-30 | 130,000 | 140,000 | 129,001 | 130,999 | 27 | 436.66 |
| 2006-10-27 | 133,999 | 133,999 | 130,999 | 130,999 | 48 | 436.66 |
| 2006-10-26 | 137,999 | 137,999 | 133,000 | 133,000 | 14 | 443.33 |
| 2006-10-25 | 136,001 | 136,001 | 136,001 | 136,001 | 5 | 453.34 |
| 2006-10-24 | 135,001 | 142,001 | 133,999 | 137,999 | 40 | 460 |
| 2006-10-23 | 133,000 | 133,999 | 133,000 | 133,000 | 16 | 443.33 |
| 2006-10-20 | 133,000 | 136,001 | 133,000 | 136,001 | 6 | 453.34 |
| 2006-10-19 | 135,001 | 137,000 | 130,999 | 135,001 | 64 | 450 |
| 2006-10-18 | 133,000 | 133,999 | 133,000 | 133,999 | 21 | 446.66 |
| 2006-10-17 | 132,001 | 132,001 | 132,001 | 132,001 | 7 | 440 |
| 2006-10-16 | 130,000 | 132,001 | 130,000 | 132,001 | 11 | 440 |
| 2006-10-13 | 130,000 | 130,000 | 127,000 | 127,000 | 11 | 423.33 |
| 2006-10-12 | 123,999 | 123,999 | 120,999 | 123,000 | 13 | 410 |
| 2006-10-11 | 130,000 | 130,000 | 126,001 | 126,001 | 76 | 420 |
| 2006-10-10 | 130,000 | 132,001 | 130,000 | 130,000 | 11 | 433.33 |
| 2006-10-06 | 133,000 | 133,000 | 130,000 | 130,000 | 39 | 433.33 |
| 2006-10-05 | 132,001 | 133,000 | 130,999 | 133,000 | 32 | 443.33 |
| 2006-10-04 | 132,001 | 133,000 | 132,001 | 133,000 | 12 | 443.33 |
| 2006-10-03 | 133,000 | 133,000 | 132,001 | 132,001 | 15 | 440 |
| 2006-10-02 | 136,001 | 136,001 | 133,999 | 133,999 | 9 | 446.66 |
| 2006-09-29 | 136,001 | 137,000 | 136,001 | 137,000 | 6 | 456.67 |
| 2006-09-28 | 133,000 | 136,001 | 133,000 | 136,001 | 19 | 453.34 |
| 2006-09-27 | 133,999 | 135,001 | 130,999 | 130,999 | 16 | 436.66 |
| 2006-09-26 | 132,001 | 136,001 | 132,001 | 133,999 | 21 | 446.66 |
| 2006-09-25 | 136,001 | 137,000 | 133,000 | 133,000 | 32 | 443.33 |
| 2006-09-22 | 140,000 | 140,000 | 137,999 | 137,999 | 19 | 460 |
| 2006-09-21 | 145,001 | 147,000 | 142,001 | 143,999 | 23 | 480 |
| 2006-09-20 | 149,001 | 149,001 | 146,001 | 146,001 | 8 | 486.67 |
| 2006-09-19 | 150,000 | 150,000 | 146,001 | 149,001 | 33 | 496.67 |
| 2006-09-15 | 149,001 | 150,000 | 147,000 | 150,000 | 20 | 500 |
| 2006-09-14 | 149,001 | 150,000 | 147,999 | 150,000 | 14 | 500 |
| 2006-09-13 | 150,000 | 153,999 | 149,001 | 149,001 | 21 | 496.67 |
| 2006-09-12 | 150,000 | 150,000 | 150,000 | 150,000 | 10 | 500 |
| 2006-09-11 | 152,001 | 152,001 | 147,999 | 150,000 | 30 | 500 |
| 2006-09-08 | 150,999 | 153,999 | 150,999 | 152,001 | 16 | 506.67 |
| 2006-09-07 | 150,999 | 153,000 | 150,999 | 153,000 | 11 | 510 |
| 2006-09-06 | 150,999 | 153,999 | 150,999 | 150,999 | 29 | 503.33 |
| 2006-09-05 | 150,000 | 150,999 | 150,000 | 150,999 | 19 | 503.33 |
| 2006-09-04 | 152,001 | 152,001 | 149,001 | 150,999 | 9 | 503.33 |
| 2006-09-01 | 149,001 | 153,000 | 147,999 | 153,000 | 49 | 510 |
| 2006-08-31 | 150,999 | 157,000 | 146,001 | 147,000 | 242 | 490 |
| 2006-08-30 | 142,001 | 143,000 | 142,001 | 143,000 | 7 | 476.67 |
| 2006-08-29 | 142,001 | 142,001 | 142,001 | 142,001 | 1 | 473.34 |
| 2006-08-28 | 145,001 | 145,001 | 140,999 | 143,999 | 22 | 480 |
| 2006-08-25 | 145,001 | 145,001 | 143,999 | 143,999 | 4 | 480 |
| 2006-08-24 | 143,000 | 145,001 | 143,000 | 145,001 | 15 | 483.34 |
| 2006-08-23 | 143,999 | 143,999 | 143,999 | 143,999 | 1 | 480 |
| 2006-08-22 | 143,999 | 143,999 | 143,999 | 143,999 | 4 | 480 |
| 2006-08-21 | 145,001 | 147,999 | 143,999 | 143,999 | 10 | 480 |
| 2006-08-18 | 149,001 | 149,001 | 143,999 | 145,001 | 14 | 483.34 |
| 2006-08-17 | 146,001 | 149,001 | 146,001 | 147,999 | 26 | 493.33 |
| 2006-08-16 | 146,001 | 146,001 | 143,000 | 146,001 | 4 | 486.67 |
| 2006-08-15 | 143,999 | 146,001 | 142,001 | 146,001 | 21 | 486.67 |
| 2006-08-14 | 143,999 | 146,001 | 142,001 | 145,001 | 19 | 483.34 |
| 2006-08-11 | 143,999 | 146,001 | 143,999 | 146,001 | 22 | 486.67 |
| 2006-08-10 | 140,000 | 143,999 | 140,000 | 143,999 | 9 | 480 |
| 2006-08-09 | 143,999 | 143,999 | 140,999 | 143,000 | 18 | 476.67 |
| 2006-08-08 | 145,001 | 145,001 | 145,001 | 145,001 | 27 | 483.34 |
| 2006-08-07 | 143,999 | 145,001 | 137,999 | 145,001 | 51 | 483.34 |
| 2006-08-04 | 140,999 | 143,999 | 140,000 | 143,999 | 51 | 480 |
| 2006-08-03 | 137,999 | 140,999 | 137,999 | 140,999 | 41 | 470 |
| 2006-08-02 | 136,001 | 137,000 | 136,001 | 137,000 | 19 | 456.67 |
| 2006-08-01 | 136,001 | 136,001 | 136,001 | 136,001 | 2 | 453.34 |
| 2006-07-31 | 135,001 | 137,999 | 129,001 | 136,001 | 39 | 453.34 |
| 2006-07-28 | 135,001 | 136,001 | 135,001 | 135,001 | 19 | 450 |
| 2006-07-27 | 136,001 | 136,001 | 132,001 | 132,001 | 11 | 440 |
| 2006-07-26 | 135,001 | 136,001 | 133,999 | 133,999 | 20 | 446.66 |
| 2006-07-25 | 133,999 | 133,999 | 132,001 | 132,001 | 3 | 440 |
| 2006-07-24 | 136,001 | 137,000 | 133,000 | 137,000 | 3 | 456.67 |
| 2006-07-21 | 130,999 | 135,001 | 130,999 | 135,001 | 5 | 450 |
| 2006-07-20 | 135,001 | 137,000 | 135,001 | 137,000 | 14 | 456.67 |
| 2006-07-19 | 130,999 | 130,999 | 129,001 | 129,001 | 18 | 430 |
| 2006-07-18 | 135,001 | 135,001 | 129,001 | 130,000 | 29 | 433.33 |
| 2006-07-14 | 133,999 | 137,000 | 133,999 | 137,000 | 16 | 456.67 |
| 2006-07-13 | 133,999 | 140,000 | 133,999 | 139,001 | 36 | 463.34 |
| 2006-07-12 | 137,000 | 137,000 | 135,001 | 135,001 | 18 | 450 |
| 2006-07-11 | 136,001 | 136,001 | 135,001 | 136,001 | 15 | 453.34 |
| 2006-07-10 | 136,001 | 140,000 | 135,001 | 140,000 | 25 | 466.67 |
| 2006-07-07 | 137,000 | 137,999 | 137,000 | 137,999 | 24 | 460 |
| 2006-07-06 | 140,000 | 140,000 | 136,001 | 137,000 | 17 | 456.67 |
| 2006-07-05 | 139,001 | 140,000 | 137,999 | 139,001 | 33 | 463.34 |
| 2006-07-04 | 139,001 | 140,999 | 139,001 | 140,000 | 19 | 466.67 |
| 2006-07-03 | 136,001 | 139,001 | 136,001 | 137,999 | 23 | 460 |
| 2006-06-30 | 140,000 | 140,000 | 137,000 | 137,999 | 19 | 460 |
| 2006-06-29 | 143,000 | 143,000 | 137,000 | 137,000 | 21 | 456.67 |
| 2006-06-28 | 139,001 | 139,001 | 137,000 | 139,001 | 13 | 463.34 |
| 2006-06-27 | 143,000 | 143,000 | 140,000 | 140,999 | 17 | 470 |
| 2006-06-26 | 140,999 | 142,001 | 139,001 | 140,999 | 15 | 470 |
| 2006-06-23 | 140,999 | 146,001 | 139,001 | 140,000 | 32 | 466.67 |
| 2006-06-22 | 147,000 | 147,999 | 140,000 | 143,999 | 72 | 480 |
| 2006-06-21 | 143,000 | 145,001 | 139,001 | 145,001 | 106 | 483.34 |
| 2006-06-20 | 139,001 | 140,000 | 139,001 | 139,001 | 12 | 463.34 |
| 2006-06-19 | 140,000 | 140,000 | 137,999 | 139,001 | 11 | 463.34 |
| 2006-06-16 | 142,001 | 143,000 | 140,000 | 140,000 | 30 | 466.67 |
| 2006-06-15 | 143,000 | 143,000 | 137,000 | 139,001 | 29 | 463.34 |
| 2006-06-14 | 136,001 | 136,001 | 130,999 | 135,001 | 119 | 450 |
| 2006-06-13 | 137,000 | 137,000 | 136,001 | 136,001 | 45 | 453.34 |
| 2006-06-12 | 137,999 | 137,999 | 136,001 | 137,000 | 124 | 456.67 |
| 2006-06-09 | 140,999 | 140,999 | 136,001 | 137,999 | 71 | 460 |
| 2006-06-08 | 140,000 | 140,999 | 136,001 | 139,001 | 139 | 463.34 |
| 2006-06-07 | 147,999 | 155,001 | 140,000 | 142,001 | 705 | 473.34 |
| 2006-06-06 | 137,000 | 137,999 | 137,000 | 137,999 | 14 | 460 |
| 2006-06-05 | 137,000 | 137,999 | 136,001 | 137,000 | 27 | 456.67 |
| 2006-06-02 | 140,000 | 140,000 | 136,001 | 137,999 | 179 | 460 |
| 2006-06-01 | 140,000 | 142,001 | 140,000 | 140,000 | 57 | 466.67 |
| 2006-05-31 | 140,000 | 142,001 | 140,000 | 140,000 | 60 | 466.67 |
| 2006-05-30 | 140,000 | 140,999 | 140,000 | 140,999 | 18 | 470 |
| 2006-05-29 | 142,001 | 142,001 | 140,000 | 140,000 | 33 | 466.67 |
| 2006-05-26 | 143,000 | 143,000 | 140,999 | 140,999 | 63 | 470 |
| 2006-05-25 | 143,000 | 143,999 | 143,000 | 143,999 | 17 | 480 |
| 2006-05-24 | 143,000 | 143,000 | 140,999 | 140,999 | 33 | 470 |
| 2006-05-23 | 145,001 | 146,001 | 143,000 | 146,001 | 23 | 486.67 |
| 2006-05-22 | 147,000 | 150,000 | 147,000 | 147,000 | 12 | 490 |
| 2006-05-19 | 146,001 | 149,001 | 146,001 | 147,999 | 35 | 493.33 |
| 2006-05-18 | 147,000 | 147,000 | 142,001 | 145,001 | 49 | 483.34 |
| 2006-05-17 | 147,999 | 147,999 | 145,001 | 146,001 | 89 | 486.67 |
| 2006-05-16 | 150,999 | 150,999 | 147,000 | 149,001 | 60 | 496.67 |
| 2006-05-15 | 149,001 | 152,001 | 149,001 | 152,001 | 15 | 506.67 |
| 2006-05-12 | 150,000 | 153,000 | 147,999 | 153,000 | 74 | 510 |
| 2006-05-11 | 153,000 | 153,000 | 152,001 | 153,000 | 17 | 510 |
| 2006-05-10 | 152,001 | 153,999 | 152,001 | 153,999 | 37 | 513.33 |
| 2006-05-09 | 152,001 | 153,000 | 150,999 | 153,000 | 15 | 510 |
| 2006-05-08 | 152,001 | 153,000 | 150,999 | 152,001 | 45 | 506.67 |
| 2006-05-02 | 152,001 | 152,001 | 150,000 | 152,001 | 75 | 506.67 |
| 2006-05-01 | 152,001 | 152,001 | 150,999 | 152,001 | 16 | 506.67 |
| 2006-04-28 | 152,001 | 153,000 | 152,001 | 153,000 | 17 | 510 |
| 2006-04-27 | 152,001 | 153,999 | 150,999 | 153,999 | 52 | 513.33 |
| 2006-04-26 | 152,001 | 153,999 | 152,001 | 153,999 | 50 | 513.33 |
| 2006-04-25 | 152,001 | 155,001 | 150,999 | 152,001 | 43 | 506.67 |
| 2006-04-24 | 152,001 | 153,000 | 150,999 | 153,000 | 73 | 510 |
| 2006-04-21 | 157,000 | 157,000 | 153,000 | 153,000 | 92 | 510 |
| 2006-04-20 | 159,001 | 160,000 | 156,001 | 157,000 | 84 | 523.33 |
| 2006-04-19 | 163,000 | 166,001 | 157,000 | 157,999 | 350 | 526.66 |
| 2006-04-18 | 169,001 | 179,001 | 159,001 | 159,001 | 2,508 | 530 |
| 2006-04-17 | 153,000 | 153,000 | 150,999 | 150,999 | 39 | 503.33 |
| 2006-04-14 | 152,001 | 153,000 | 150,000 | 153,000 | 48 | 510 |
| 2006-04-13 | 150,999 | 152,001 | 150,000 | 152,001 | 16 | 506.67 |
| 2006-04-12 | 152,001 | 153,000 | 150,999 | 150,999 | 13 | 503.33 |
| 2006-04-11 | 150,999 | 152,001 | 150,999 | 150,999 | 24 | 503.33 |
| 2006-04-10 | 152,001 | 153,000 | 150,999 | 152,001 | 15 | 506.67 |
| 2006-04-07 | 153,999 | 153,999 | 150,999 | 152,001 | 30 | 506.67 |
| 2006-04-06 | 153,000 | 155,001 | 153,000 | 153,999 | 35 | 513.33 |
| 2006-04-05 | 152,001 | 153,999 | 150,999 | 152,001 | 27 | 506.67 |
| 2006-04-04 | 155,001 | 155,001 | 152,001 | 153,999 | 24 | 513.33 |
| 2006-04-03 | 150,000 | 155,001 | 150,000 | 155,001 | 55 | 516.67 |
| 2006-03-31 | 153,999 | 156,001 | 152,001 | 155,001 | 57 | 516.67 |
| 2006-03-30 | 153,000 | 153,999 | 153,000 | 153,999 | 20 | 513.33 |
| 2006-03-29 | 150,999 | 153,999 | 149,001 | 153,000 | 26 | 510 |
| 2006-03-28 | 149,001 | 150,999 | 147,000 | 150,999 | 24 | 503.33 |
| 2006-03-27 | 153,000 | 153,999 | 150,000 | 150,000 | 46 | 500 |
| 2006-03-24 | 152,001 | 153,000 | 150,999 | 152,001 | 31 | 506.67 |
| 2006-03-23 | 152,001 | 152,001 | 150,000 | 150,999 | 17 | 503.33 |
| 2006-03-22 | 150,999 | 152,001 | 150,000 | 152,001 | 21 | 506.67 |
| 2006-03-20 | 150,000 | 150,999 | 150,000 | 150,000 | 19 | 500 |
| 2006-03-17 | 150,000 | 150,000 | 147,999 | 149,001 | 18 | 496.67 |
| 2006-03-16 | 152,001 | 152,001 | 149,001 | 149,001 | 28 | 496.67 |
| 2006-03-15 | 150,999 | 152,001 | 150,000 | 152,001 | 22 | 506.67 |
| 2006-03-14 | 152,001 | 152,001 | 150,000 | 150,999 | 15 | 503.33 |
| 2006-03-13 | 152,001 | 152,001 | 150,000 | 150,000 | 27 | 500 |
| 2006-03-10 | 150,999 | 152,001 | 149,001 | 152,001 | 19 | 506.67 |
| 2006-03-09 | 149,001 | 150,999 | 146,001 | 150,000 | 36 | 500 |
| 2006-03-08 | 150,000 | 150,000 | 147,999 | 149,001 | 13 | 496.67 |
| 2006-03-07 | 153,000 | 153,000 | 149,001 | 150,000 | 58 | 500 |
| 2006-03-06 | 149,001 | 149,001 | 147,999 | 149,001 | 25 | 496.67 |
| 2006-03-03 | 147,999 | 150,000 | 147,999 | 149,001 | 13 | 496.67 |
| 2006-03-02 | 147,999 | 150,000 | 147,999 | 147,999 | 12 | 493.33 |
| 2006-03-01 | 150,000 | 150,999 | 150,000 | 150,999 | 42 | 503.33 |
| 2006-02-28 | 153,000 | 153,000 | 150,000 | 150,999 | 27 | 503.33 |
| 2006-02-27 | 153,999 | 155,001 | 153,000 | 155,001 | 25 | 516.67 |
| 2006-02-24 | 150,999 | 152,001 | 149,001 | 150,999 | 29 | 503.33 |
| 2006-02-23 | 149,001 | 150,999 | 149,001 | 150,000 | 28 | 500 |
| 2006-02-22 | 150,000 | 150,000 | 147,999 | 147,999 | 32 | 493.33 |
| 2006-02-21 | 145,001 | 150,000 | 145,001 | 147,000 | 47 | 490 |
| 2006-02-20 | 147,999 | 150,999 | 145,001 | 145,001 | 206 | 483.34 |
| 2006-02-17 | 150,999 | 150,999 | 149,001 | 150,999 | 147 | 503.33 |
| 2006-02-16 | 150,999 | 153,000 | 150,000 | 150,999 | 49 | 503.33 |
| 2006-02-15 | 150,999 | 156,001 | 150,999 | 152,001 | 59 | 506.67 |
| 2006-02-14 | 150,999 | 159,001 | 150,000 | 150,999 | 194 | 503.33 |
| 2006-02-13 | 159,001 | 159,001 | 150,000 | 150,999 | 150 | 503.33 |
| 2006-02-10 | 160,999 | 160,999 | 156,001 | 159,001 | 86 | 530 |
| 2006-02-09 | 160,999 | 162,001 | 160,000 | 160,000 | 56 | 533.33 |
| 2006-02-08 | 163,000 | 163,000 | 160,999 | 160,999 | 40 | 536.66 |
| 2006-02-07 | 163,999 | 163,999 | 162,001 | 163,000 | 42 | 543.33 |
| 2006-02-06 | 160,999 | 163,999 | 160,999 | 163,000 | 41 | 543.33 |
| 2006-02-03 | 157,000 | 160,000 | 157,000 | 160,000 | 21 | 533.33 |
| 2006-02-02 | 160,999 | 162,001 | 157,000 | 157,000 | 74 | 523.33 |
| 2006-02-01 | 160,000 | 160,000 | 157,999 | 157,999 | 79 | 526.66 |
| 2006-01-31 | 167,000 | 167,000 | 160,999 | 160,999 | 34 | 536.66 |
| 2006-01-30 | 163,000 | 165,001 | 163,000 | 165,001 | 55 | 550 |
| 2006-01-27 | 160,999 | 163,000 | 160,999 | 162,001 | 24 | 540 |
| 2006-01-26 | 165,001 | 165,001 | 162,001 | 163,000 | 25 | 543.33 |
| 2006-01-25 | 160,999 | 165,001 | 160,999 | 162,001 | 57 | 540 |
| 2006-01-24 | 157,000 | 160,999 | 157,000 | 159,001 | 54 | 530 |
| 2006-01-23 | 160,000 | 163,000 | 157,000 | 157,000 | 71 | 523.33 |
| 2006-01-20 | 167,000 | 167,999 | 162,001 | 163,000 | 63 | 543.33 |
| 2006-01-19 | 153,000 | 167,000 | 153,000 | 165,001 | 144 | 550 |
| 2006-01-18 | 167,000 | 167,000 | 153,000 | 156,001 | 145 | 520 |
| 2006-01-17 | 175,001 | 175,001 | 167,999 | 167,999 | 194 | 560 |
| 2006-01-16 | 175,001 | 177,999 | 173,999 | 176,001 | 116 | 586.67 |
| 2006-01-13 | 170,000 | 177,999 | 170,000 | 173,000 | 238 | 576.67 |
| 2006-01-12 | 169,001 | 172,001 | 167,999 | 170,999 | 155 | 570 |
| 2006-01-11 | 167,999 | 169,001 | 165,001 | 167,000 | 112 | 556.67 |
| 2006-01-10 | 167,999 | 167,999 | 157,999 | 167,999 | 113 | 560 |
| 2006-01-06 | 167,999 | 169,001 | 167,000 | 167,999 | 35 | 560 |
| 2006-01-05 | 172,001 | 173,000 | 167,999 | 167,999 | 96 | 560 |
| 2006-01-04 | 173,000 | 173,000 | 170,999 | 172,001 | 44 | 573.34 |
分割・併合履歴 ： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株
