3319 (株)ゴルフダイジェスト・オンライン 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 | 41,500 | 41,600 | 40,800 | 41,000 | 59 | 410 |
| 2006-12-28 | 41,050 | 41,400 | 40,800 | 41,100 | 220 | 411 |
| 2006-12-27 | 41,050 | 41,500 | 40,700 | 41,050 | 166 | 410.50 |
| 2006-12-26 | 41,000 | 42,000 | 40,700 | 41,000 | 400 | 410 |
| 2006-12-25 | 43,300 | 43,400 | 41,500 | 42,000 | 410 | 420 |
| 2006-12-22 | 45,000 | 45,050 | 43,600 | 44,100 | 495 | 441 |
| 2006-12-21 | 48,750 | 48,750 | 46,000 | 46,000 | 154 | 460 |
| 2006-12-20 | 47,000 | 48,900 | 45,500 | 48,500 | 232 | 485 |
| 2006-12-19 | 46,850 | 49,000 | 46,300 | 46,500 | 415 | 465 |
| 2006-12-18 | 45,200 | 47,000 | 45,150 | 47,000 | 313 | 470 |
| 2006-12-15 | 45,550 | 45,600 | 45,300 | 45,600 | 173 | 456 |
| 2006-12-14 | 45,100 | 45,700 | 45,100 | 45,650 | 130 | 456.50 |
| 2006-12-13 | 45,100 | 45,450 | 45,050 | 45,050 | 117 | 450.50 |
| 2006-12-12 | 45,350 | 45,600 | 45,050 | 45,600 | 152 | 456 |
| 2006-12-11 | 46,000 | 46,000 | 45,000 | 45,400 | 180 | 454 |
| 2006-12-08 | 45,000 | 46,000 | 45,000 | 46,000 | 90 | 460 |
| 2006-12-07 | 45,850 | 46,800 | 45,700 | 46,050 | 135 | 460.50 |
| 2006-12-06 | 44,700 | 45,900 | 44,700 | 45,900 | 72 | 459 |
| 2006-12-05 | 44,800 | 45,800 | 44,800 | 45,000 | 128 | 450 |
| 2006-12-04 | 46,100 | 46,100 | 44,000 | 45,000 | 188 | 450 |
| 2006-12-01 | 47,500 | 47,550 | 46,100 | 46,100 | 87 | 461 |
| 2006-11-30 | 45,300 | 47,750 | 45,250 | 47,450 | 283 | 474.50 |
| 2006-11-29 | 45,400 | 47,000 | 45,400 | 46,500 | 145 | 465 |
| 2006-11-28 | 46,200 | 46,500 | 45,250 | 45,800 | 95 | 458 |
| 2006-11-27 | 48,000 | 48,000 | 46,000 | 46,000 | 158 | 460 |
| 2006-11-24 | 46,600 | 48,800 | 46,300 | 47,600 | 402 | 476 |
| 2006-11-22 | 42,400 | 45,000 | 40,050 | 45,000 | 252 | 450 |
| 2006-11-21 | 45,300 | 46,000 | 42,000 | 44,000 | 413 | 440 |
| 2006-11-20 | 47,400 | 47,800 | 45,200 | 46,000 | 222 | 460 |
| 2006-11-17 | 45,900 | 47,400 | 45,200 | 46,500 | 348 | 465 |
| 2006-11-16 | 50,200 | 51,400 | 50,000 | 50,000 | 65 | 500 |
| 2006-11-15 | 49,400 | 49,950 | 48,500 | 49,950 | 172 | 499.50 |
| 2006-11-14 | 49,850 | 51,000 | 48,700 | 50,000 | 259 | 500 |
| 2006-11-13 | 52,500 | 52,600 | 49,800 | 49,800 | 313 | 498 |
| 2006-11-10 | 55,000 | 55,000 | 53,600 | 54,000 | 40 | 540 |
| 2006-11-09 | 55,300 | 55,500 | 53,600 | 55,500 | 148 | 555 |
| 2006-11-08 | 56,900 | 56,900 | 54,500 | 54,800 | 82 | 548 |
| 2006-11-07 | 56,500 | 57,000 | 55,100 | 56,900 | 42 | 569 |
| 2006-11-06 | 56,400 | 56,800 | 55,000 | 56,200 | 88 | 562 |
| 2006-11-02 | 54,600 | 56,400 | 54,600 | 56,400 | 45 | 564 |
| 2006-11-01 | 55,500 | 57,000 | 54,000 | 55,100 | 89 | 551 |
| 2006-10-31 | 56,400 | 56,600 | 55,400 | 56,000 | 90 | 560 |
| 2006-10-30 | 57,000 | 57,100 | 56,000 | 56,500 | 197 | 565 |
| 2006-10-27 | 57,100 | 57,600 | 56,300 | 57,000 | 129 | 570 |
| 2006-10-26 | 58,500 | 58,700 | 57,500 | 57,500 | 276 | 575 |
| 2006-10-25 | 58,500 | 59,500 | 58,100 | 58,500 | 96 | 585 |
| 2006-10-24 | 59,500 | 59,500 | 58,100 | 59,000 | 146 | 590 |
| 2006-10-23 | 59,500 | 59,500 | 58,000 | 58,500 | 114 | 585 |
| 2006-10-20 | 58,400 | 59,400 | 58,400 | 59,400 | 103 | 594 |
| 2006-10-19 | 59,300 | 59,500 | 57,900 | 58,900 | 162 | 589 |
| 2006-10-18 | 56,700 | 58,700 | 56,700 | 58,700 | 138 | 587 |
| 2006-10-17 | 57,500 | 57,500 | 56,400 | 56,600 | 96 | 566 |
| 2006-10-16 | 57,800 | 58,900 | 57,400 | 58,000 | 73 | 580 |
| 2006-10-13 | 53,500 | 58,000 | 53,200 | 57,900 | 144 | 579 |
| 2006-10-12 | 52,000 | 53,700 | 52,000 | 53,000 | 168 | 530 |
| 2006-10-11 | 57,000 | 57,600 | 54,000 | 54,000 | 214 | 540 |
| 2006-10-10 | 57,500 | 59,600 | 57,200 | 57,200 | 218 | 572 |
| 2006-10-06 | 58,000 | 58,700 | 57,500 | 58,500 | 143 | 585 |
| 2006-10-05 | 60,500 | 60,500 | 59,000 | 59,000 | 143 | 590 |
| 2006-10-04 | 59,800 | 60,500 | 59,300 | 59,500 | 162 | 595 |
| 2006-10-03 | 61,000 | 61,200 | 59,800 | 59,800 | 100 | 598 |
| 2006-10-02 | 61,600 | 63,000 | 59,500 | 61,000 | 180 | 610 |
| 2006-09-29 | 61,900 | 62,500 | 60,500 | 61,500 | 139 | 615 |
| 2006-09-28 | 59,600 | 61,500 | 59,600 | 60,600 | 92 | 606 |
| 2006-09-27 | 60,000 | 60,300 | 59,000 | 59,500 | 110 | 595 |
| 2006-09-26 | 60,000 | 60,000 | 58,500 | 60,000 | 78 | 600 |
| 2006-09-25 | 59,900 | 60,000 | 58,000 | 59,400 | 114 | 594 |
| 2006-09-22 | 60,000 | 62,500 | 59,000 | 60,300 | 194 | 603 |
| 2006-09-21 | 63,200 | 63,500 | 60,000 | 60,000 | 208 | 600 |
| 2006-09-20 | 65,900 | 65,900 | 63,500 | 63,500 | 67 | 635 |
| 2006-09-19 | 64,400 | 66,400 | 64,200 | 66,200 | 169 | 662 |
| 2006-09-15 | 65,300 | 65,600 | 64,200 | 64,800 | 66 | 648 |
| 2006-09-14 | 66,400 | 66,400 | 64,100 | 65,000 | 201 | 650 |
| 2006-09-13 | 69,900 | 70,000 | 66,000 | 68,200 | 178 | 682 |
| 2006-09-12 | 69,800 | 70,000 | 67,800 | 70,000 | 229 | 700 |
| 2006-09-11 | 71,500 | 72,000 | 69,800 | 70,000 | 97 | 700 |
| 2006-09-08 | 70,900 | 71,000 | 69,800 | 70,500 | 83 | 705 |
| 2006-09-07 | 71,000 | 71,200 | 70,000 | 70,500 | 117 | 705 |
| 2006-09-06 | 71,400 | 72,300 | 70,000 | 72,000 | 123 | 720 |
| 2006-09-05 | 70,200 | 71,500 | 70,000 | 71,400 | 115 | 714 |
| 2006-09-04 | 71,700 | 72,000 | 70,000 | 70,400 | 226 | 704 |
| 2006-09-01 | 69,000 | 74,500 | 69,000 | 70,900 | 1,312 | 709 |
| 2006-08-31 | 68,100 | 69,500 | 68,000 | 69,500 | 101 | 695 |
| 2006-08-30 | 69,400 | 69,400 | 68,000 | 68,100 | 122 | 681 |
| 2006-08-29 | 69,500 | 69,500 | 68,300 | 68,300 | 105 | 683 |
| 2006-08-28 | 68,800 | 69,300 | 64,600 | 68,100 | 179 | 681 |
| 2006-08-25 | 69,300 | 70,500 | 68,000 | 69,300 | 271 | 693 |
| 2006-08-24 | 68,000 | 69,100 | 67,500 | 69,000 | 159 | 690 |
| 2006-08-23 | 68,000 | 68,500 | 67,000 | 68,500 | 54 | 685 |
| 2006-08-22 | 65,400 | 68,000 | 65,400 | 68,000 | 132 | 680 |
| 2006-08-21 | 68,000 | 68,500 | 66,200 | 66,200 | 119 | 662 |
| 2006-08-18 | 68,500 | 68,800 | 67,200 | 68,000 | 155 | 680 |
| 2006-08-17 | 67,200 | 68,000 | 66,000 | 67,000 | 363 | 670 |
| 2006-08-16 | 65,000 | 68,100 | 65,000 | 67,700 | 656 | 677 |
| 2006-08-15 | 61,200 | 63,500 | 61,200 | 63,100 | 163 | 631 |
| 2006-08-14 | 60,500 | 61,500 | 58,800 | 61,200 | 140 | 612 |
| 2006-08-11 | 60,300 | 61,500 | 59,300 | 60,500 | 139 | 605 |
| 2006-08-10 | 61,700 | 61,900 | 60,100 | 61,800 | 82 | 618 |
| 2006-08-09 | 60,100 | 62,400 | 60,000 | 61,700 | 93 | 617 |
| 2006-08-08 | 62,500 | 63,000 | 60,500 | 61,500 | 72 | 615 |
| 2006-08-07 | 63,900 | 65,000 | 63,000 | 63,500 | 70 | 635 |
| 2006-08-04 | 62,700 | 64,400 | 62,500 | 64,400 | 111 | 644 |
| 2006-08-03 | 65,000 | 66,400 | 63,200 | 63,200 | 215 | 632 |
| 2006-08-02 | 60,700 | 63,400 | 60,300 | 63,400 | 148 | 634 |
| 2006-08-01 | 60,400 | 62,000 | 59,300 | 61,000 | 114 | 610 |
| 2006-07-31 | 57,500 | 60,600 | 56,800 | 60,500 | 382 | 605 |
| 2006-07-28 | 57,300 | 58,600 | 56,700 | 58,300 | 94 | 583 |
| 2006-07-27 | 58,300 | 59,300 | 57,000 | 58,800 | 171 | 588 |
| 2006-07-26 | 60,000 | 60,700 | 59,500 | 59,600 | 126 | 596 |
| 2006-07-25 | 60,800 | 62,700 | 60,000 | 60,000 | 102 | 600 |
| 2006-07-24 | 60,600 | 61,500 | 59,700 | 60,800 | 87 | 608 |
| 2006-07-21 | 62,500 | 63,000 | 60,500 | 63,000 | 114 | 630 |
| 2006-07-20 | 62,500 | 64,700 | 62,500 | 64,700 | 145 | 647 |
| 2006-07-19 | 61,400 | 62,000 | 58,300 | 62,000 | 185 | 620 |
| 2006-07-18 | 67,000 | 67,000 | 62,800 | 62,900 | 539 | 629 |
| 2006-07-14 | 69,900 | 71,800 | 67,800 | 67,800 | 173 | 678 |
| 2006-07-13 | 70,900 | 71,300 | 70,000 | 71,000 | 115 | 710 |
| 2006-07-12 | 71,600 | 72,000 | 70,000 | 70,100 | 163 | 701 |
| 2006-07-11 | 74,000 | 74,000 | 71,700 | 71,700 | 63 | 717 |
| 2006-07-10 | 72,800 | 74,000 | 71,600 | 73,100 | 89 | 731 |
| 2006-07-07 | 75,300 | 77,000 | 74,200 | 74,200 | 200 | 742 |
| 2006-07-06 | 76,600 | 76,600 | 75,300 | 75,300 | 49 | 753 |
| 2006-07-05 | 75,600 | 79,500 | 75,500 | 75,600 | 422 | 756 |
| 2006-07-04 | 76,100 | 77,200 | 75,500 | 76,600 | 141 | 766 |
| 2006-07-03 | 75,400 | 77,000 | 75,000 | 76,500 | 152 | 765 |
| 2006-06-30 | 77,600 | 77,800 | 75,800 | 75,800 | 167 | 758 |
| 2006-06-29 | 75,000 | 77,400 | 75,000 | 77,200 | 131 | 772 |
| 2006-06-28 | 75,100 | 77,500 | 74,000 | 77,500 | 103 | 775 |
| 2006-06-27 | 77,500 | 78,000 | 75,100 | 76,300 | 142 | 763 |
| 2006-06-26 | 80,000 | 81,200 | 79,200 | 79,200 | 221 | 792 |
| 2006-06-23 | 79,000 | 80,000 | 79,000 | 79,900 | 76 | 799 |
| 2006-06-22 | 80,100 | 80,900 | 79,600 | 79,600 | 122 | 796 |
| 2006-06-21 | 80,900 | 80,900 | 79,700 | 80,200 | 60 | 802 |
| 2006-06-20 | 80,000 | 80,500 | 79,100 | 80,000 | 104 | 800 |
| 2006-06-19 | 80,000 | 80,900 | 79,600 | 80,500 | 151 | 805 |
| 2006-06-16 | 80,000 | 81,100 | 79,000 | 79,500 | 298 | 795 |
| 2006-06-15 | 75,000 | 79,000 | 74,500 | 78,500 | 437 | 785 |
| 2006-06-14 | 73,000 | 74,000 | 72,500 | 72,700 | 158 | 727 |
| 2006-06-13 | 74,000 | 76,000 | 73,000 | 73,000 | 193 | 730 |
| 2006-06-12 | 72,400 | 75,300 | 72,000 | 74,800 | 144 | 748 |
| 2006-06-09 | 73,300 | 73,300 | 70,000 | 71,800 | 161 | 718 |
| 2006-06-08 | 74,300 | 74,300 | 68,000 | 71,000 | 331 | 710 |
| 2006-06-07 | 74,100 | 75,200 | 71,000 | 72,300 | 187 | 723 |
| 2006-06-06 | 75,100 | 77,000 | 74,200 | 74,500 | 162 | 745 |
| 2006-06-05 | 70,000 | 79,000 | 69,000 | 78,000 | 428 | 780 |
| 2006-06-02 | 70,000 | 71,000 | 63,000 | 70,900 | 861 | 709 |
| 2006-06-01 | 77,600 | 78,900 | 73,000 | 73,000 | 555 | 730 |
| 2006-05-31 | 79,600 | 80,000 | 76,600 | 77,000 | 615 | 770 |
| 2006-05-30 | 82,000 | 82,500 | 79,900 | 80,500 | 603 | 805 |
| 2006-05-29 | 86,800 | 87,800 | 82,800 | 82,800 | 467 | 828 |
| 2006-05-26 | 88,000 | 90,000 | 87,800 | 87,800 | 85 | 878 |
| 2006-05-25 | 89,100 | 89,100 | 87,600 | 89,000 | 89 | 890 |
| 2006-05-24 | 87,100 | 90,000 | 87,100 | 88,600 | 103 | 886 |
| 2006-05-23 | 88,500 | 89,800 | 87,100 | 87,300 | 169 | 873 |
| 2006-05-22 | 89,900 | 92,000 | 88,000 | 89,700 | 258 | 897 |
| 2006-05-19 | 85,600 | 88,100 | 85,500 | 88,000 | 392 | 880 |
| 2006-05-18 | 85,900 | 87,500 | 85,400 | 86,400 | 625 | 864 |
| 2006-05-17 | 90,000 | 91,000 | 88,000 | 89,900 | 597 | 899 |
| 2006-05-16 | 97,800 | 98,000 | 91,900 | 92,000 | 183 | 920 |
| 2006-05-15 | 94,500 | 97,900 | 92,000 | 97,900 | 428 | 979 |
| 2006-05-12 | 93,100 | 93,600 | 90,000 | 93,600 | 359 | 936 |
| 2006-05-11 | 98,000 | 98,000 | 94,500 | 95,000 | 261 | 950 |
| 2006-05-10 | 98,300 | 98,900 | 96,500 | 97,000 | 202 | 970 |
| 2006-05-09 | 99,000 | 100,000 | 97,400 | 98,900 | 259 | 989 |
| 2006-05-08 | 99,000 | 103,000 | 96,500 | 97,900 | 571 | 979 |
| 2006-05-02 | 91,800 | 96,600 | 91,200 | 95,700 | 668 | 957 |
| 2006-05-01 | 99,800 | 99,800 | 95,600 | 96,800 | 298 | 968 |
| 2006-04-28 | 95,000 | 95,000 | 92,000 | 92,800 | 222 | 928 |
| 2006-04-27 | 95,300 | 95,300 | 94,000 | 94,500 | 163 | 945 |
| 2006-04-26 | 95,100 | 95,400 | 94,000 | 94,300 | 200 | 943 |
| 2006-04-25 | 91,300 | 95,000 | 90,100 | 94,100 | 328 | 941 |
| 2006-04-24 | 91,000 | 96,000 | 88,600 | 92,000 | 811 | 920 |
| 2006-04-21 | 95,000 | 96,600 | 92,200 | 92,400 | 462 | 924 |
| 2006-04-20 | 97,300 | 97,400 | 95,100 | 96,000 | 413 | 960 |
| 2006-04-19 | 100,000 | 101,000 | 97,400 | 97,600 | 304 | 976 |
| 2006-04-18 | 97,000 | 98,900 | 95,000 | 98,900 | 569 | 989 |
| 2006-04-17 | 103,000 | 103,000 | 96,500 | 97,500 | 1,011 | 975 |
| 2006-04-14 | 104,000 | 104,000 | 103,000 | 103,000 | 203 | 1,030 |
| 2006-04-13 | 107,000 | 108,000 | 104,000 | 105,000 | 415 | 1,050 |
| 2006-04-12 | 105,000 | 107,000 | 103,000 | 105,000 | 382 | 1,050 |
| 2006-04-11 | 108,000 | 108,000 | 105,000 | 107,000 | 472 | 1,070 |
| 2006-04-10 | 109,000 | 110,000 | 106,000 | 108,000 | 651 | 1,080 |
| 2006-04-07 | 106,000 | 108,000 | 105,000 | 107,000 | 460 | 1,070 |
| 2006-04-06 | 107,000 | 107,000 | 104,000 | 107,000 | 558 | 1,070 |
| 2006-04-05 | 103,000 | 112,000 | 103,000 | 106,000 | 3,323 | 1,060 |
| 2006-04-04 | 102,000 | 104,000 | 101,000 | 101,000 | 459 | 1,010 |
| 2006-04-03 | 101,000 | 104,000 | 101,000 | 102,000 | 378 | 1,020 |
| 2006-03-31 | 102,000 | 103,000 | 100,000 | 101,000 | 424 | 1,010 |
| 2006-03-30 | 104,000 | 104,000 | 100,000 | 101,000 | 546 | 1,010 |
| 2006-03-29 | 96,100 | 104,000 | 96,100 | 104,000 | 978 | 1,040 |
| 2006-03-28 | 97,800 | 97,900 | 96,000 | 96,000 | 159 | 960 |
| 2006-03-27 | 95,700 | 97,000 | 95,000 | 97,000 | 183 | 970 |
| 2006-03-24 | 96,900 | 97,000 | 95,500 | 95,700 | 129 | 957 |
| 2006-03-23 | 97,000 | 97,900 | 95,500 | 97,000 | 235 | 970 |
| 2006-03-22 | 97,400 | 97,400 | 95,100 | 96,100 | 147 | 961 |
| 2006-03-20 | 96,200 | 97,400 | 95,000 | 97,400 | 189 | 974 |
| 2006-03-17 | 98,000 | 98,000 | 95,000 | 97,000 | 86 | 970 |
| 2006-03-16 | 98,300 | 98,400 | 96,600 | 98,000 | 205 | 980 |
| 2006-03-15 | 98,700 | 98,800 | 97,500 | 98,800 | 174 | 988 |
| 2006-03-14 | 97,500 | 98,000 | 96,600 | 97,900 | 313 | 979 |
| 2006-03-13 | 95,500 | 97,000 | 95,500 | 96,900 | 200 | 969 |
| 2006-03-10 | 92,000 | 94,800 | 91,000 | 94,500 | 378 | 945 |
| 2006-03-09 | 90,500 | 92,500 | 90,500 | 91,600 | 124 | 916 |
| 2006-03-08 | 89,000 | 91,900 | 89,000 | 90,000 | 105 | 900 |
| 2006-03-07 | 92,400 | 93,300 | 89,100 | 90,800 | 321 | 908 |
| 2006-03-06 | 89,700 | 93,000 | 88,600 | 91,400 | 262 | 914 |
| 2006-03-03 | 92,700 | 95,600 | 90,500 | 90,700 | 300 | 907 |
| 2006-03-02 | 97,000 | 98,000 | 93,000 | 94,400 | 128 | 944 |
| 2006-03-01 | 97,500 | 97,500 | 92,100 | 97,000 | 250 | 970 |
| 2006-02-28 | 97,500 | 98,000 | 95,500 | 98,000 | 304 | 980 |
| 2006-02-27 | 100,000 | 102,000 | 96,600 | 97,100 | 596 | 971 |
| 2006-02-24 | 98,500 | 101,000 | 96,000 | 99,500 | 815 | 995 |
| 2006-02-23 | 92,000 | 97,500 | 91,000 | 97,500 | 570 | 975 |
| 2006-02-22 | 89,000 | 92,300 | 88,000 | 88,500 | 900 | 885 |
| 2006-02-21 | 79,500 | 87,900 | 79,500 | 87,000 | 759 | 870 |
| 2006-02-20 | 85,000 | 85,000 | 79,100 | 79,500 | 943 | 795 |
| 2006-02-17 | 93,100 | 95,500 | 88,000 | 89,000 | 849 | 890 |
| 2006-02-16 | 96,300 | 97,300 | 93,000 | 94,600 | 345 | 946 |
| 2006-02-15 | 101,000 | 101,000 | 96,000 | 96,200 | 517 | 962 |
| 2006-02-14 | 99,000 | 102,000 | 91,200 | 95,400 | 1,013 | 954 |
| 2006-02-13 | 106,000 | 107,000 | 98,000 | 98,000 | 1,126 | 980 |
| 2006-02-10 | 115,000 | 115,000 | 107,000 | 111,000 | 784 | 1,110 |
| 2006-02-09 | 118,000 | 118,000 | 114,000 | 116,000 | 419 | 1,160 |
| 2006-02-08 | 118,000 | 118,000 | 115,000 | 115,000 | 929 | 1,150 |
| 2006-02-07 | 115,000 | 120,000 | 114,000 | 118,000 | 1,273 | 1,180 |
| 2006-02-06 | 114,000 | 116,000 | 113,000 | 114,000 | 425 | 1,140 |
| 2006-02-03 | 112,000 | 114,000 | 111,000 | 113,000 | 475 | 1,130 |
| 2006-02-02 | 113,000 | 119,000 | 111,000 | 114,000 | 1,702 | 1,140 |
| 2006-02-01 | 117,000 | 118,000 | 111,000 | 113,000 | 1,472 | 1,130 |
| 2006-01-31 | 123,000 | 129,000 | 117,000 | 118,000 | 8,400 | 1,180 |
| 2006-01-30 | 111,000 | 120,000 | 108,000 | 117,000 | 3,961 | 1,170 |
| 2006-01-27 | 112,000 | 113,000 | 107,000 | 109,000 | 681 | 1,090 |
| 2006-01-26 | 109,000 | 112,000 | 108,000 | 110,000 | 576 | 1,100 |
| 2006-01-25 | 113,000 | 113,000 | 108,000 | 108,000 | 1,314 | 1,080 |
| 2006-01-24 | 100,000 | 110,000 | 100,000 | 108,000 | 2,731 | 1,080 |
| 2006-01-23 | 101,000 | 107,000 | 98,800 | 100,000 | 1,195 | 1,000 |
| 2006-01-20 | 116,000 | 120,000 | 105,000 | 108,000 | 3,982 | 1,080 |
| 2006-01-19 | 92,200 | 102,000 | 92,200 | 102,000 | 919 | 1,020 |
| 2006-01-18 | 104,000 | 105,000 | 91,000 | 92,000 | 2,183 | 920 |
| 2006-01-17 | 118,000 | 126,000 | 108,000 | 111,000 | 3,636 | 1,110 |
| 2006-01-16 | 118,000 | 135,000 | 114,000 | 128,000 | 4,848 | 1,280 |
| 2006-01-13 | 114,000 | 117,000 | 109,000 | 116,000 | 2,340 | 1,160 |
| 2006-01-12 | 105,000 | 114,000 | 104,000 | 114,000 | 2,645 | 1,140 |
| 2006-01-11 | 105,000 | 106,000 | 102,000 | 105,000 | 599 | 1,050 |
| 2006-01-10 | 106,000 | 108,000 | 104,000 | 106,000 | 947 | 1,060 |
| 2006-01-06 | 106,000 | 106,000 | 103,000 | 106,000 | 815 | 1,060 |
| 2006-01-05 | 103,000 | 109,000 | 101,000 | 106,000 | 2,804 | 1,060 |
| 2006-01-04 | 101,000 | 101,000 | 99,300 | 99,500 | 286 | 995 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株