2767 円谷フィールズホールディングス(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 | 258,000 | 262,000 | 257,000 | 260,000 | 660 | 1,300 |
| 2006-12-28 | 255,000 | 259,000 | 251,000 | 258,000 | 908 | 1,290 |
| 2006-12-27 | 252,000 | 257,000 | 249,000 | 251,000 | 1,614 | 1,255 |
| 2006-12-26 | 244,000 | 252,000 | 244,000 | 249,000 | 1,301 | 1,245 |
| 2006-12-25 | 249,000 | 250,000 | 242,000 | 243,000 | 1,062 | 1,215 |
| 2006-12-22 | 251,000 | 253,000 | 247,000 | 248,000 | 1,367 | 1,240 |
| 2006-12-21 | 266,000 | 269,000 | 250,000 | 254,000 | 2,628 | 1,270 |
| 2006-12-20 | 255,000 | 264,000 | 252,000 | 264,000 | 1,457 | 1,320 |
| 2006-12-19 | 251,000 | 258,000 | 247,000 | 251,000 | 2,256 | 1,255 |
| 2006-12-18 | 260,000 | 261,000 | 246,000 | 251,000 | 2,311 | 1,255 |
| 2006-12-15 | 265,000 | 267,000 | 259,000 | 260,000 | 1,956 | 1,300 |
| 2006-12-14 | 256,000 | 264,000 | 255,000 | 260,000 | 2,873 | 1,300 |
| 2006-12-13 | 260,000 | 278,000 | 253,000 | 256,000 | 3,026 | 1,280 |
| 2006-12-12 | 293,000 | 294,000 | 264,000 | 268,000 | 4,051 | 1,340 |
| 2006-12-11 | 282,000 | 295,000 | 282,000 | 290,000 | 5,767 | 1,450 |
| 2006-12-08 | 263,000 | 278,000 | 263,000 | 278,000 | 4,405 | 1,390 |
| 2006-12-07 | 250,000 | 262,000 | 249,000 | 261,000 | 3,397 | 1,305 |
| 2006-12-06 | 249,000 | 251,000 | 245,000 | 246,000 | 4,110 | 1,230 |
| 2006-12-05 | 246,000 | 251,000 | 243,000 | 249,000 | 4,862 | 1,245 |
| 2006-12-04 | 228,000 | 240,000 | 227,000 | 238,000 | 4,142 | 1,190 |
| 2006-12-01 | 232,000 | 237,000 | 231,000 | 234,000 | 2,699 | 1,170 |
| 2006-11-30 | 233,000 | 237,000 | 230,000 | 235,000 | 4,529 | 1,175 |
| 2006-11-29 | 221,000 | 224,000 | 218,000 | 222,000 | 2,856 | 1,110 |
| 2006-11-28 | 214,000 | 218,000 | 212,000 | 216,000 | 1,938 | 1,080 |
| 2006-11-27 | 220,000 | 226,000 | 217,000 | 218,000 | 1,892 | 1,090 |
| 2006-11-24 | 223,000 | 227,000 | 211,000 | 223,000 | 3,529 | 1,115 |
| 2006-11-22 | 211,000 | 228,000 | 206,000 | 225,000 | 4,850 | 1,125 |
| 2006-11-21 | 209,000 | 215,000 | 201,000 | 209,000 | 7,335 | 1,045 |
| 2006-11-20 | 211,000 | 213,000 | 193,000 | 198,000 | 8,481 | 990 |
| 2006-11-17 | 242,000 | 244,000 | 216,000 | 216,000 | 4,296 | 1,080 |
| 2006-11-16 | 251,000 | 255,000 | 242,000 | 244,000 | 2,691 | 1,220 |
| 2006-11-15 | 248,000 | 257,000 | 243,000 | 251,000 | 3,755 | 1,255 |
| 2006-11-14 | 245,000 | 247,000 | 239,000 | 245,000 | 5,348 | 1,225 |
| 2006-11-13 | 256,000 | 259,000 | 239,000 | 248,000 | 2,942 | 1,240 |
| 2006-11-10 | 260,000 | 268,000 | 254,000 | 255,000 | 3,677 | 1,275 |
| 2006-11-09 | 269,000 | 269,000 | 253,000 | 258,000 | 4,260 | 1,290 |
| 2006-11-08 | 287,000 | 288,000 | 271,000 | 273,000 | 3,591 | 1,365 |
| 2006-11-07 | 295,000 | 297,000 | 286,000 | 286,000 | 1,688 | 1,430 |
| 2006-11-06 | 293,000 | 293,000 | 286,000 | 289,000 | 1,234 | 1,445 |
| 2006-11-02 | 299,000 | 300,000 | 293,000 | 294,000 | 1,037 | 1,470 |
| 2006-11-01 | 297,000 | 298,000 | 293,000 | 298,000 | 1,838 | 1,490 |
| 2006-10-31 | 305,000 | 306,000 | 292,000 | 297,000 | 2,407 | 1,485 |
| 2006-10-30 | 310,000 | 310,000 | 299,000 | 300,000 | 1,093 | 1,500 |
| 2006-10-27 | 305,000 | 313,000 | 304,000 | 311,000 | 863 | 1,555 |
| 2006-10-26 | 305,000 | 306,000 | 303,000 | 304,000 | 690 | 1,520 |
| 2006-10-25 | 310,000 | 311,000 | 302,000 | 307,000 | 1,182 | 1,535 |
| 2006-10-24 | 315,000 | 315,000 | 307,000 | 309,000 | 871 | 1,545 |
| 2006-10-23 | 306,000 | 313,000 | 304,000 | 312,000 | 1,804 | 1,560 |
| 2006-10-20 | 311,000 | 313,000 | 305,000 | 307,000 | 1,976 | 1,535 |
| 2006-10-19 | 320,000 | 323,000 | 313,000 | 314,000 | 1,775 | 1,570 |
| 2006-10-18 | 320,000 | 325,000 | 311,000 | 321,000 | 1,285 | 1,605 |
| 2006-10-17 | 325,000 | 327,000 | 320,000 | 323,000 | 412 | 1,615 |
| 2006-10-16 | 319,000 | 326,000 | 313,000 | 326,000 | 743 | 1,630 |
| 2006-10-13 | 319,000 | 322,000 | 310,000 | 314,000 | 1,081 | 1,570 |
| 2006-10-12 | 305,000 | 317,000 | 304,000 | 317,000 | 556 | 1,585 |
| 2006-10-11 | 305,000 | 311,000 | 296,000 | 302,000 | 1,266 | 1,510 |
| 2006-10-10 | 310,000 | 318,000 | 296,000 | 305,000 | 1,406 | 1,525 |
| 2006-10-06 | 333,000 | 333,000 | 323,000 | 325,000 | 368 | 1,625 |
| 2006-10-05 | 342,000 | 344,000 | 331,000 | 338,000 | 257 | 1,690 |
| 2006-10-04 | 347,000 | 350,000 | 342,000 | 346,000 | 204 | 1,730 |
| 2006-10-03 | 342,000 | 357,000 | 341,000 | 351,000 | 455 | 1,755 |
| 2006-10-02 | 345,000 | 349,000 | 341,000 | 344,000 | 130 | 1,720 |
| 2006-09-29 | 340,000 | 350,000 | 340,000 | 349,000 | 647 | 1,745 |
| 2006-09-28 | 336,000 | 340,000 | 332,000 | 338,000 | 303 | 1,690 |
| 2006-09-27 | 322,000 | 335,000 | 322,000 | 335,000 | 267 | 1,675 |
| 2006-09-26 | 335,000 | 335,000 | 327,000 | 327,000 | 216 | 1,635 |
| 2006-09-25 | 333,000 | 337,000 | 329,000 | 332,000 | 198 | 1,660 |
| 2006-09-22 | 337,000 | 342,000 | 332,000 | 340,000 | 431 | 1,700 |
| 2006-09-21 | 326,000 | 333,000 | 323,000 | 332,000 | 368 | 1,660 |
| 2006-09-20 | 329,000 | 335,000 | 325,000 | 326,000 | 363 | 1,630 |
| 2006-09-19 | 322,000 | 329,000 | 319,000 | 329,000 | 601 | 1,645 |
| 2006-09-15 | 321,000 | 330,000 | 318,000 | 327,000 | 560 | 1,635 |
| 2006-09-14 | 339,000 | 342,000 | 317,000 | 321,000 | 1,076 | 1,605 |
| 2006-09-13 | 349,000 | 352,000 | 339,000 | 339,000 | 553 | 1,695 |
| 2006-09-12 | 353,000 | 355,000 | 346,000 | 351,000 | 537 | 1,755 |
| 2006-09-11 | 352,000 | 354,000 | 343,000 | 353,000 | 763 | 1,765 |
| 2006-09-08 | 342,000 | 356,000 | 340,000 | 350,000 | 739 | 1,750 |
| 2006-09-07 | 355,000 | 355,000 | 343,000 | 347,000 | 1,028 | 1,735 |
| 2006-09-06 | 361,000 | 363,000 | 357,000 | 357,000 | 360 | 1,785 |
| 2006-09-05 | 365,000 | 365,000 | 361,000 | 363,000 | 340 | 1,815 |
| 2006-09-04 | 365,000 | 374,000 | 364,000 | 366,000 | 406 | 1,830 |
| 2006-09-01 | 367,000 | 374,000 | 362,000 | 367,000 | 217 | 1,835 |
| 2006-08-31 | 371,000 | 373,000 | 362,000 | 363,000 | 782 | 1,815 |
| 2006-08-30 | 388,000 | 390,000 | 373,000 | 376,000 | 714 | 1,880 |
| 2006-08-29 | 389,000 | 393,000 | 378,000 | 382,000 | 975 | 1,910 |
| 2006-08-28 | 386,000 | 396,000 | 385,000 | 393,000 | 1,749 | 1,965 |
| 2006-08-25 | 368,000 | 389,000 | 366,000 | 381,000 | 1,562 | 1,905 |
| 2006-08-24 | 365,000 | 377,000 | 363,000 | 373,000 | 1,026 | 1,865 |
| 2006-08-23 | 364,000 | 367,000 | 362,000 | 362,000 | 180 | 1,810 |
| 2006-08-22 | 367,000 | 367,000 | 360,000 | 365,000 | 661 | 1,825 |
| 2006-08-21 | 366,000 | 372,000 | 366,000 | 367,000 | 262 | 1,835 |
| 2006-08-18 | 371,000 | 373,000 | 365,000 | 366,000 | 310 | 1,830 |
| 2006-08-17 | 362,000 | 376,000 | 362,000 | 372,000 | 1,001 | 1,860 |
| 2006-08-16 | 364,000 | 364,000 | 360,000 | 362,000 | 314 | 1,810 |
| 2006-08-15 | 365,000 | 365,000 | 356,000 | 362,000 | 552 | 1,810 |
| 2006-08-14 | 369,000 | 370,000 | 361,000 | 365,000 | 420 | 1,825 |
| 2006-08-11 | 362,000 | 368,000 | 362,000 | 366,000 | 360 | 1,830 |
| 2006-08-10 | 353,000 | 367,000 | 345,000 | 363,000 | 842 | 1,815 |
| 2006-08-09 | 357,000 | 359,000 | 350,000 | 354,000 | 423 | 1,770 |
| 2006-08-08 | 358,000 | 362,000 | 353,000 | 360,000 | 720 | 1,800 |
| 2006-08-07 | 360,000 | 380,000 | 352,000 | 364,000 | 3,434 | 1,820 |
| 2006-08-04 | 338,000 | 339,000 | 332,000 | 335,000 | 1,084 | 1,675 |
| 2006-08-03 | 340,000 | 342,000 | 331,000 | 339,000 | 841 | 1,695 |
| 2006-08-02 | 333,000 | 340,000 | 333,000 | 337,000 | 1,036 | 1,685 |
| 2006-08-01 | 320,000 | 329,000 | 319,000 | 326,000 | 466 | 1,630 |
| 2006-07-31 | 316,000 | 321,000 | 314,000 | 316,000 | 798 | 1,580 |
| 2006-07-28 | 302,000 | 318,000 | 302,000 | 315,000 | 1,406 | 1,575 |
| 2006-07-27 | 300,000 | 306,000 | 297,000 | 301,000 | 554 | 1,505 |
| 2006-07-26 | 302,000 | 306,000 | 299,000 | 300,000 | 470 | 1,500 |
| 2006-07-25 | 300,000 | 304,000 | 296,000 | 300,000 | 330 | 1,500 |
| 2006-07-24 | 299,000 | 300,000 | 293,000 | 297,000 | 406 | 1,485 |
| 2006-07-21 | 297,000 | 307,000 | 293,000 | 300,000 | 810 | 1,500 |
| 2006-07-20 | 300,000 | 311,000 | 299,000 | 302,000 | 708 | 1,510 |
| 2006-07-19 | 293,000 | 297,000 | 282,000 | 294,000 | 966 | 1,470 |
| 2006-07-18 | 313,000 | 316,000 | 294,000 | 295,000 | 821 | 1,475 |
| 2006-07-14 | 319,000 | 326,000 | 311,000 | 323,000 | 945 | 1,615 |
| 2006-07-13 | 326,000 | 330,000 | 320,000 | 320,000 | 678 | 1,600 |
| 2006-07-12 | 345,000 | 345,000 | 333,000 | 333,000 | 567 | 1,665 |
| 2006-07-11 | 341,000 | 348,000 | 341,000 | 344,000 | 525 | 1,720 |
| 2006-07-10 | 341,000 | 347,000 | 338,000 | 346,000 | 263 | 1,730 |
| 2006-07-07 | 355,000 | 355,000 | 347,000 | 349,000 | 299 | 1,745 |
| 2006-07-06 | 355,000 | 357,000 | 353,000 | 355,000 | 244 | 1,775 |
| 2006-07-05 | 364,000 | 364,000 | 352,000 | 360,000 | 1,004 | 1,800 |
| 2006-07-04 | 363,000 | 369,000 | 360,000 | 369,000 | 816 | 1,845 |
| 2006-07-03 | 357,000 | 359,000 | 351,000 | 357,000 | 335 | 1,785 |
| 2006-06-30 | 359,000 | 360,000 | 350,000 | 355,000 | 488 | 1,775 |
| 2006-06-29 | 345,000 | 356,000 | 343,000 | 354,000 | 498 | 1,770 |
| 2006-06-28 | 344,000 | 347,000 | 337,000 | 347,000 | 166 | 1,735 |
| 2006-06-27 | 348,000 | 350,000 | 340,000 | 345,000 | 380 | 1,725 |
| 2006-06-26 | 348,000 | 350,000 | 346,000 | 348,000 | 271 | 1,740 |
| 2006-06-23 | 348,000 | 352,000 | 345,000 | 350,000 | 349 | 1,750 |
| 2006-06-22 | 351,000 | 354,000 | 345,000 | 349,000 | 379 | 1,745 |
| 2006-06-21 | 350,000 | 353,000 | 343,000 | 347,000 | 355 | 1,735 |
| 2006-06-20 | 360,000 | 365,000 | 350,000 | 351,000 | 396 | 1,755 |
| 2006-06-19 | 372,000 | 377,000 | 361,000 | 365,000 | 309 | 1,825 |
| 2006-06-16 | 368,000 | 380,000 | 364,000 | 377,000 | 880 | 1,885 |
| 2006-06-15 | 357,000 | 358,000 | 351,000 | 358,000 | 568 | 1,790 |
| 2006-06-14 | 340,000 | 353,000 | 338,000 | 347,000 | 408 | 1,735 |
| 2006-06-13 | 349,000 | 356,000 | 345,000 | 350,000 | 364 | 1,750 |
| 2006-06-12 | 340,000 | 356,000 | 337,000 | 356,000 | 547 | 1,780 |
| 2006-06-09 | 337,000 | 348,000 | 336,000 | 341,000 | 431 | 1,705 |
| 2006-06-08 | 339,000 | 347,000 | 330,000 | 336,000 | 689 | 1,680 |
| 2006-06-07 | 343,000 | 351,000 | 341,000 | 348,000 | 400 | 1,740 |
| 2006-06-06 | 340,000 | 350,000 | 336,000 | 346,000 | 377 | 1,730 |
| 2006-06-05 | 325,000 | 345,000 | 325,000 | 344,000 | 409 | 1,720 |
| 2006-06-02 | 326,000 | 335,000 | 300,000 | 330,000 | 1,059 | 1,650 |
| 2006-06-01 | 345,000 | 348,000 | 321,000 | 326,000 | 898 | 1,630 |
| 2006-05-31 | 359,000 | 360,000 | 333,000 | 337,000 | 1,682 | 1,685 |
| 2006-05-30 | 373,000 | 380,000 | 368,000 | 369,000 | 523 | 1,845 |
| 2006-05-29 | 388,000 | 388,000 | 370,000 | 373,000 | 424 | 1,865 |
| 2006-05-26 | 391,000 | 393,000 | 385,000 | 387,000 | 248 | 1,935 |
| 2006-05-25 | 392,000 | 392,000 | 386,000 | 391,000 | 196 | 1,955 |
| 2006-05-24 | 384,000 | 393,000 | 382,000 | 391,000 | 464 | 1,955 |
| 2006-05-23 | 390,000 | 393,000 | 381,000 | 382,000 | 629 | 1,910 |
| 2006-05-22 | 399,000 | 402,000 | 392,000 | 395,000 | 1,281 | 1,975 |
| 2006-05-19 | 374,000 | 386,000 | 373,000 | 385,000 | 530 | 1,925 |
| 2006-05-18 | 364,000 | 374,000 | 364,000 | 373,000 | 302 | 1,865 |
| 2006-05-17 | 381,000 | 383,000 | 370,000 | 381,000 | 454 | 1,905 |
| 2006-05-16 | 400,000 | 405,000 | 378,000 | 385,000 | 1,276 | 1,925 |
| 2006-05-15 | 396,000 | 396,000 | 385,000 | 390,000 | 188 | 1,950 |
| 2006-05-12 | 381,000 | 395,000 | 372,000 | 394,000 | 497 | 1,970 |
| 2006-05-11 | 399,000 | 399,000 | 386,000 | 386,000 | 248 | 1,930 |
| 2006-05-10 | 403,000 | 408,000 | 395,000 | 397,000 | 278 | 1,985 |
| 2006-05-09 | 401,000 | 408,000 | 397,000 | 407,000 | 745 | 2,035 |
| 2006-05-08 | 389,000 | 404,000 | 386,000 | 403,000 | 966 | 2,015 |
| 2006-05-02 | 378,000 | 381,000 | 375,000 | 380,000 | 450 | 1,900 |
| 2006-05-01 | 382,000 | 384,000 | 376,000 | 380,000 | 453 | 1,900 |
| 2006-04-28 | 379,000 | 382,000 | 376,000 | 382,000 | 170 | 1,910 |
| 2006-04-27 | 379,000 | 386,000 | 377,000 | 379,000 | 319 | 1,895 |
| 2006-04-26 | 385,000 | 392,000 | 379,000 | 381,000 | 579 | 1,905 |
| 2006-04-25 | 363,000 | 383,000 | 363,000 | 383,000 | 748 | 1,915 |
| 2006-04-24 | 375,000 | 375,000 | 360,000 | 362,000 | 867 | 1,810 |
| 2006-04-21 | 392,000 | 399,000 | 365,000 | 376,000 | 1,531 | 1,880 |
| 2006-04-20 | 415,000 | 419,000 | 400,000 | 402,000 | 610 | 2,010 |
| 2006-04-19 | 415,000 | 427,000 | 410,000 | 420,000 | 1,504 | 2,100 |
| 2006-04-18 | 395,000 | 414,000 | 393,000 | 406,000 | 687 | 2,030 |
| 2006-04-17 | 429,000 | 433,000 | 400,000 | 406,000 | 1,400 | 2,030 |
| 2006-04-14 | 424,000 | 435,000 | 421,000 | 433,000 | 2,581 | 2,165 |
| 2006-04-13 | 408,000 | 426,000 | 408,000 | 423,000 | 4,215 | 2,115 |
| 2006-04-12 | 405,000 | 409,000 | 398,000 | 406,000 | 1,500 | 2,030 |
| 2006-04-11 | 399,000 | 407,000 | 393,000 | 407,000 | 1,441 | 2,035 |
| 2006-04-10 | 390,000 | 398,000 | 389,000 | 396,000 | 692 | 1,980 |
| 2006-04-07 | 389,000 | 394,000 | 386,000 | 390,000 | 579 | 1,950 |
| 2006-04-06 | 391,000 | 394,000 | 388,000 | 389,000 | 447 | 1,945 |
| 2006-04-05 | 399,000 | 406,000 | 391,000 | 395,000 | 1,528 | 1,975 |
| 2006-04-04 | 388,000 | 404,000 | 380,000 | 402,000 | 3,192 | 2,010 |
| 2006-04-03 | 371,000 | 381,000 | 365,000 | 378,000 | 1,113 | 1,890 |
| 2006-03-31 | 364,000 | 368,000 | 364,000 | 368,000 | 302 | 1,840 |
| 2006-03-30 | 363,000 | 372,000 | 362,000 | 363,000 | 623 | 1,815 |
| 2006-03-29 | 359,000 | 363,000 | 357,000 | 359,000 | 1,227 | 1,795 |
| 2006-03-28 | 358,000 | 364,000 | 358,000 | 359,000 | 389 | 1,795 |
| 2006-03-27 | 375,000 | 376,000 | 356,000 | 359,000 | 728 | 1,795 |
| 2006-03-24 | 371,000 | 379,000 | 371,000 | 374,000 | 294 | 1,870 |
| 2006-03-23 | 383,000 | 383,000 | 371,000 | 373,000 | 353 | 1,865 |
| 2006-03-22 | 390,000 | 391,000 | 383,000 | 383,000 | 231 | 1,915 |
| 2006-03-20 | 390,000 | 395,000 | 388,000 | 391,000 | 854 | 1,955 |
| 2006-03-17 | 380,000 | 389,000 | 375,000 | 389,000 | 485 | 1,945 |
| 2006-03-16 | 376,000 | 382,000 | 368,000 | 382,000 | 657 | 1,910 |
| 2006-03-15 | 388,000 | 388,000 | 376,000 | 379,000 | 761 | 1,895 |
| 2006-03-14 | 394,000 | 394,000 | 380,000 | 383,000 | 640 | 1,915 |
| 2006-03-13 | 385,000 | 397,000 | 384,000 | 395,000 | 1,845 | 1,975 |
| 2006-03-10 | 360,000 | 379,000 | 355,000 | 379,000 | 1,833 | 1,895 |
| 2006-03-09 | 348,000 | 358,000 | 348,000 | 357,000 | 619 | 1,785 |
| 2006-03-08 | 346,000 | 353,000 | 345,000 | 350,000 | 510 | 1,750 |
| 2006-03-07 | 357,000 | 358,000 | 351,000 | 353,000 | 478 | 1,765 |
| 2006-03-06 | 353,000 | 363,000 | 348,000 | 357,000 | 539 | 1,785 |
| 2006-03-03 | 341,000 | 359,000 | 335,000 | 357,000 | 499 | 1,785 |
| 2006-03-02 | 358,000 | 362,000 | 342,000 | 345,000 | 1,061 | 1,725 |
| 2006-03-01 | 355,000 | 364,000 | 350,000 | 357,000 | 1,517 | 1,785 |
| 2006-02-28 | 358,000 | 358,000 | 344,000 | 350,000 | 895 | 1,750 |
| 2006-02-27 | 332,000 | 362,000 | 332,000 | 351,000 | 2,009 | 1,755 |
| 2006-02-24 | 329,000 | 329,000 | 321,000 | 327,000 | 738 | 1,635 |
| 2006-02-23 | 327,000 | 331,000 | 320,000 | 325,000 | 848 | 1,625 |
| 2006-02-22 | 328,000 | 330,000 | 317,000 | 327,000 | 598 | 1,635 |
| 2006-02-21 | 295,000 | 328,000 | 295,000 | 328,000 | 783 | 1,640 |
| 2006-02-20 | 293,000 | 315,000 | 287,000 | 300,000 | 943 | 1,500 |
| 2006-02-17 | 330,000 | 334,000 | 306,000 | 312,000 | 978 | 1,560 |
| 2006-02-16 | 341,000 | 345,000 | 335,000 | 335,000 | 282 | 1,675 |
| 2006-02-15 | 349,000 | 349,000 | 339,000 | 342,000 | 416 | 1,710 |
| 2006-02-14 | 330,000 | 346,000 | 307,000 | 339,000 | 793 | 1,695 |
| 2006-02-13 | 355,000 | 359,000 | 337,000 | 339,000 | 1,486 | 1,695 |
| 2006-02-10 | 382,000 | 384,000 | 370,000 | 380,000 | 949 | 1,900 |
| 2006-02-09 | 380,000 | 387,000 | 378,000 | 378,000 | 832 | 1,890 |
| 2006-02-08 | 367,000 | 383,000 | 366,000 | 375,000 | 1,441 | 1,875 |
| 2006-02-07 | 361,000 | 366,000 | 360,000 | 363,000 | 705 | 1,815 |
| 2006-02-06 | 375,000 | 375,000 | 363,000 | 366,000 | 1,039 | 1,830 |
| 2006-02-03 | 381,000 | 383,000 | 375,000 | 376,000 | 764 | 1,880 |
| 2006-02-02 | 391,000 | 393,000 | 384,000 | 385,000 | 703 | 1,925 |
| 2006-02-01 | 386,000 | 394,000 | 385,000 | 390,000 | 491 | 1,950 |
| 2006-01-31 | 390,000 | 400,000 | 383,000 | 394,000 | 1,048 | 1,970 |
| 2006-01-30 | 400,000 | 403,000 | 391,000 | 392,000 | 994 | 1,960 |
| 2006-01-27 | 396,000 | 403,000 | 394,000 | 400,000 | 676 | 2,000 |
| 2006-01-26 | 398,000 | 404,000 | 390,000 | 393,000 | 725 | 1,965 |
| 2006-01-25 | 400,000 | 405,000 | 393,000 | 399,000 | 1,330 | 1,995 |
| 2006-01-24 | 387,000 | 405,000 | 371,000 | 398,000 | 2,358 | 1,990 |
| 2006-01-23 | 372,000 | 392,000 | 360,000 | 367,000 | 1,543 | 1,835 |
| 2006-01-20 | 418,000 | 419,000 | 380,000 | 397,000 | 2,185 | 1,985 |
| 2006-01-19 | 360,000 | 412,000 | 360,000 | 399,000 | 4,302 | 1,995 |
| 2006-01-18 | 366,000 | 377,000 | 366,000 | 366,000 | 2,752 | 1,830 |
| 2006-01-17 | 439,000 | 452,000 | 414,000 | 416,000 | 4,102 | 2,080 |
| 2006-01-16 | 450,000 | 469,000 | 447,000 | 464,000 | 3,355 | 2,320 |
| 2006-01-13 | 435,000 | 449,000 | 426,000 | 445,000 | 3,040 | 2,225 |
| 2006-01-12 | 416,000 | 440,000 | 407,000 | 440,000 | 4,034 | 2,200 |
| 2006-01-11 | 427,000 | 427,000 | 404,000 | 412,000 | 2,983 | 2,060 |
| 2006-01-10 | 407,000 | 430,000 | 406,000 | 430,000 | 5,310 | 2,150 |
| 2006-01-06 | 373,000 | 414,000 | 372,000 | 407,000 | 8,470 | 2,035 |
| 2006-01-05 | 386,000 | 388,000 | 360,000 | 373,000 | 6,779 | 1,865 |
| 2006-01-04 | 363,000 | 382,000 | 351,000 | 380,000 | 5,857 | 1,900 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
