3328 BEENOS(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 | 145,000 | 145,000 | 140,000 | 140,000 | 18 | 1,400 |
| 2006-12-28 | 139,000 | 147,000 | 138,000 | 144,000 | 84 | 1,440 |
| 2006-12-27 | 136,000 | 139,000 | 136,000 | 139,000 | 38 | 1,390 |
| 2006-12-26 | 136,000 | 138,000 | 135,000 | 136,000 | 149 | 1,360 |
| 2006-12-25 | 144,000 | 145,000 | 137,000 | 140,000 | 97 | 1,400 |
| 2006-12-22 | 150,000 | 150,000 | 143,000 | 144,000 | 93 | 1,440 |
| 2006-12-21 | 152,000 | 152,000 | 149,000 | 149,000 | 136 | 1,490 |
| 2006-12-20 | 148,000 | 154,000 | 147,000 | 154,000 | 220 | 1,540 |
| 2006-12-19 | 149,000 | 159,000 | 146,000 | 147,000 | 565 | 1,470 |
| 2006-12-18 | 139,000 | 155,000 | 133,000 | 155,000 | 657 | 1,550 |
| 2006-12-15 | 132,000 | 136,000 | 129,000 | 135,000 | 150 | 1,350 |
| 2006-12-14 | 130,000 | 133,000 | 128,000 | 132,000 | 76 | 1,320 |
| 2006-12-13 | 130,000 | 130,000 | 128,000 | 130,000 | 55 | 1,300 |
| 2006-12-12 | 130,000 | 131,000 | 126,000 | 131,000 | 103 | 1,310 |
| 2006-12-11 | 134,000 | 134,000 | 127,000 | 132,000 | 97 | 1,320 |
| 2006-12-08 | 135,000 | 136,000 | 133,000 | 133,000 | 197 | 1,330 |
| 2006-12-07 | 133,000 | 137,000 | 128,000 | 131,000 | 172 | 1,310 |
| 2006-12-06 | 127,000 | 136,000 | 127,000 | 134,000 | 280 | 1,340 |
| 2006-12-05 | 125,000 | 129,000 | 125,000 | 127,000 | 114 | 1,270 |
| 2006-12-04 | 121,000 | 129,000 | 120,000 | 129,000 | 162 | 1,290 |
| 2006-12-01 | 124,000 | 127,000 | 120,000 | 124,000 | 129 | 1,240 |
| 2006-11-30 | 127,000 | 129,000 | 125,000 | 128,000 | 119 | 1,280 |
| 2006-11-29 | 130,000 | 133,000 | 120,000 | 127,000 | 260 | 1,270 |
| 2006-11-28 | 113,000 | 132,000 | 113,000 | 126,000 | 439 | 1,260 |
| 2006-11-27 | 107,000 | 114,000 | 105,000 | 112,000 | 77 | 1,120 |
| 2006-11-24 | 118,000 | 118,000 | 108,000 | 111,000 | 58 | 1,110 |
| 2006-11-22 | 106,000 | 116,000 | 104,000 | 116,000 | 135 | 1,160 |
| 2006-11-21 | 117,000 | 117,000 | 106,000 | 108,000 | 158 | 1,080 |
| 2006-11-20 | 111,000 | 111,000 | 102,000 | 103,000 | 155 | 1,030 |
| 2006-11-17 | 123,000 | 123,000 | 115,000 | 117,000 | 103 | 1,170 |
| 2006-11-16 | 127,000 | 128,000 | 123,000 | 125,000 | 140 | 1,250 |
| 2006-11-15 | 135,000 | 140,000 | 124,000 | 126,000 | 406 | 1,260 |
| 2006-11-14 | 134,000 | 144,000 | 134,000 | 139,000 | 61 | 1,390 |
| 2006-11-13 | 140,000 | 141,000 | 134,000 | 134,000 | 72 | 1,340 |
| 2006-11-10 | 136,000 | 144,000 | 136,000 | 141,000 | 80 | 1,410 |
| 2006-11-09 | 141,000 | 142,000 | 138,000 | 141,000 | 60 | 1,410 |
| 2006-11-08 | 156,000 | 157,000 | 138,000 | 143,000 | 142 | 1,430 |
| 2006-11-07 | 144,000 | 162,000 | 144,000 | 153,000 | 453 | 1,530 |
| 2006-11-06 | 136,000 | 144,000 | 133,000 | 142,000 | 276 | 1,420 |
| 2006-11-02 | 159,000 | 159,000 | 146,000 | 148,000 | 69 | 1,480 |
| 2006-11-01 | 157,000 | 159,000 | 157,000 | 159,000 | 10 | 1,590 |
| 2006-10-31 | 158,000 | 159,000 | 157,000 | 159,000 | 17 | 1,590 |
| 2006-10-30 | 153,000 | 161,000 | 153,000 | 161,000 | 40 | 1,610 |
| 2006-10-27 | 168,000 | 168,000 | 160,000 | 161,000 | 30 | 1,610 |
| 2006-10-26 | 168,000 | 168,000 | 165,000 | 166,000 | 13 | 1,660 |
| 2006-10-25 | 169,000 | 169,000 | 164,000 | 165,000 | 63 | 1,650 |
| 2006-10-24 | 171,000 | 174,000 | 165,000 | 170,000 | 131 | 1,700 |
| 2006-10-23 | 162,000 | 169,000 | 159,000 | 169,000 | 111 | 1,690 |
| 2006-10-20 | 168,000 | 169,000 | 159,000 | 168,000 | 68 | 1,680 |
| 2006-10-19 | 171,000 | 172,000 | 166,000 | 168,000 | 70 | 1,680 |
| 2006-10-18 | 158,000 | 166,000 | 157,000 | 165,000 | 149 | 1,650 |
| 2006-10-17 | 161,000 | 161,000 | 154,000 | 155,000 | 85 | 1,550 |
| 2006-10-16 | 165,000 | 166,000 | 159,000 | 160,000 | 65 | 1,600 |
| 2006-10-13 | 162,000 | 164,000 | 158,000 | 162,000 | 68 | 1,620 |
| 2006-10-12 | 135,000 | 153,000 | 135,000 | 153,000 | 86 | 1,530 |
| 2006-10-11 | 147,000 | 147,000 | 138,000 | 139,000 | 120 | 1,390 |
| 2006-10-10 | 146,000 | 153,000 | 145,000 | 150,000 | 180 | 1,500 |
| 2006-10-06 | 160,000 | 163,000 | 154,000 | 155,000 | 52 | 1,550 |
| 2006-10-05 | 165,000 | 167,000 | 160,000 | 160,000 | 43 | 1,600 |
| 2006-10-04 | 170,000 | 175,000 | 163,000 | 163,000 | 76 | 1,630 |
| 2006-10-03 | 162,000 | 189,000 | 157,000 | 168,000 | 687 | 1,680 |
| 2006-10-02 | 168,000 | 168,000 | 161,000 | 166,000 | 54 | 1,660 |
| 2006-09-29 | 175,000 | 178,000 | 164,000 | 167,000 | 62 | 1,670 |
| 2006-09-28 | 162,000 | 171,000 | 157,000 | 171,000 | 111 | 1,710 |
| 2006-09-27 | 152,000 | 162,000 | 151,000 | 162,000 | 85 | 1,620 |
| 2006-09-26 | 158,000 | 158,000 | 152,000 | 155,000 | 29 | 1,550 |
| 2006-09-25 | 154,000 | 158,000 | 151,000 | 155,000 | 58 | 1,550 |
| 2006-09-22 | 160,000 | 163,000 | 153,000 | 161,000 | 152 | 1,610 |
| 2006-09-21 | 169,000 | 170,000 | 159,000 | 159,000 | 84 | 1,590 |
| 2006-09-20 | 172,000 | 172,000 | 162,000 | 168,000 | 71 | 1,680 |
| 2006-09-19 | 173,000 | 185,000 | 173,000 | 174,000 | 110 | 1,740 |
| 2006-09-15 | 173,000 | 178,000 | 171,000 | 175,000 | 32 | 1,750 |
| 2006-09-14 | 180,000 | 182,000 | 175,000 | 179,000 | 60 | 1,790 |
| 2006-09-13 | 190,000 | 193,000 | 181,000 | 182,000 | 166 | 1,820 |
| 2006-09-12 | 192,000 | 196,000 | 188,000 | 193,000 | 80 | 1,930 |
| 2006-09-11 | 198,000 | 200,000 | 194,000 | 196,000 | 116 | 1,960 |
| 2006-09-08 | 196,000 | 199,000 | 193,000 | 199,000 | 164 | 1,990 |
| 2006-09-07 | 195,000 | 202,000 | 195,000 | 200,000 | 239 | 2,000 |
| 2006-09-06 | 195,000 | 200,000 | 192,000 | 196,000 | 224 | 1,960 |
| 2006-09-05 | 188,000 | 193,000 | 188,000 | 192,000 | 154 | 1,920 |
| 2006-09-04 | 184,000 | 187,000 | 182,000 | 187,000 | 71 | 1,870 |
| 2006-09-01 | 177,000 | 182,000 | 177,000 | 182,000 | 32 | 1,820 |
| 2006-08-31 | 184,000 | 184,000 | 180,000 | 180,000 | 35 | 1,800 |
| 2006-08-30 | 185,000 | 185,000 | 182,000 | 182,000 | 62 | 1,820 |
| 2006-08-29 | 186,000 | 188,000 | 182,000 | 185,000 | 135 | 1,850 |
| 2006-08-28 | 201,000 | 201,000 | 185,000 | 185,000 | 243 | 1,850 |
| 2006-08-25 | 199,000 | 203,000 | 194,000 | 201,000 | 275 | 2,010 |
| 2006-08-24 | 200,000 | 200,000 | 196,000 | 197,000 | 107 | 1,970 |
| 2006-08-23 | 194,000 | 197,000 | 193,000 | 195,000 | 144 | 1,950 |
| 2006-08-22 | 193,000 | 197,000 | 193,000 | 196,000 | 96 | 1,960 |
| 2006-08-21 | 204,000 | 204,000 | 197,000 | 197,000 | 79 | 1,970 |
| 2006-08-18 | 206,000 | 206,000 | 197,000 | 199,000 | 109 | 1,990 |
| 2006-08-17 | 208,000 | 211,000 | 199,000 | 203,000 | 332 | 2,030 |
| 2006-08-16 | 198,000 | 209,000 | 198,000 | 203,000 | 591 | 2,030 |
| 2006-08-15 | 185,000 | 189,000 | 183,000 | 189,000 | 121 | 1,890 |
| 2006-08-14 | 184,000 | 185,000 | 180,000 | 184,000 | 78 | 1,840 |
| 2006-08-11 | 185,000 | 186,000 | 175,000 | 179,000 | 102 | 1,790 |
| 2006-08-10 | 184,000 | 190,000 | 181,000 | 183,000 | 141 | 1,830 |
| 2006-08-09 | 178,000 | 185,000 | 169,000 | 180,000 | 294 | 1,800 |
| 2006-08-08 | 183,000 | 189,000 | 182,000 | 184,000 | 130 | 1,840 |
| 2006-08-07 | 206,000 | 210,000 | 190,000 | 191,000 | 207 | 1,910 |
| 2006-08-04 | 217,000 | 219,000 | 207,000 | 210,000 | 268 | 2,100 |
| 2006-08-03 | 220,000 | 226,000 | 210,000 | 221,000 | 795 | 2,210 |
| 2006-08-02 | 158,000 | 197,000 | 158,000 | 197,000 | 462 | 1,970 |
| 2006-08-01 | 165,000 | 169,000 | 164,000 | 167,000 | 87 | 1,670 |
| 2006-07-31 | 161,000 | 168,000 | 161,000 | 164,000 | 94 | 1,640 |
| 2006-07-28 | 150,000 | 156,000 | 148,000 | 156,000 | 98 | 1,560 |
| 2006-07-27 | 138,000 | 153,000 | 135,000 | 145,000 | 145 | 1,450 |
| 2006-07-26 | 152,000 | 152,000 | 137,000 | 137,000 | 190 | 1,370 |
| 2006-07-25 | 161,000 | 162,000 | 152,000 | 153,000 | 150 | 1,530 |
| 2006-07-24 | 155,000 | 160,000 | 152,000 | 153,000 | 162 | 1,530 |
| 2006-07-21 | 165,000 | 169,000 | 153,000 | 158,000 | 171 | 1,580 |
| 2006-07-20 | 173,000 | 185,000 | 165,000 | 176,000 | 240 | 1,760 |
| 2006-07-19 | 173,000 | 174,000 | 146,000 | 161,000 | 216 | 1,610 |
| 2006-07-18 | 199,000 | 199,000 | 172,000 | 173,000 | 207 | 1,730 |
| 2006-07-14 | 197,000 | 202,000 | 197,000 | 202,000 | 70 | 2,020 |
| 2006-07-13 | 199,000 | 206,000 | 197,000 | 201,000 | 86 | 2,010 |
| 2006-07-12 | 203,000 | 206,000 | 198,000 | 200,000 | 192 | 2,000 |
| 2006-07-11 | 218,000 | 224,000 | 205,000 | 206,000 | 139 | 2,060 |
| 2006-07-10 | 216,000 | 217,000 | 206,000 | 217,000 | 192 | 2,170 |
| 2006-07-07 | 239,000 | 242,000 | 220,000 | 220,000 | 204 | 2,200 |
| 2006-07-06 | 246,000 | 246,000 | 239,000 | 240,000 | 67 | 2,400 |
| 2006-07-05 | 246,000 | 249,000 | 244,000 | 249,000 | 84 | 2,490 |
| 2006-07-04 | 249,000 | 255,000 | 241,000 | 253,000 | 237 | 2,530 |
| 2006-07-03 | 243,000 | 251,000 | 243,000 | 244,000 | 215 | 2,440 |
| 2006-06-30 | 242,000 | 259,000 | 242,000 | 248,000 | 563 | 2,480 |
| 2006-06-29 | 234,000 | 234,000 | 231,000 | 232,000 | 63 | 2,320 |
| 2006-06-28 | 231,000 | 232,000 | 226,000 | 230,000 | 51 | 2,300 |
| 2006-06-27 | 238,000 | 238,000 | 229,000 | 235,000 | 88 | 2,350 |
| 2006-06-26 | 241,000 | 241,000 | 230,000 | 235,000 | 55 | 2,350 |
| 2006-06-23 | 241,000 | 241,000 | 235,000 | 240,000 | 53 | 2,400 |
| 2006-06-22 | 248,000 | 249,000 | 240,000 | 243,000 | 59 | 2,430 |
| 2006-06-21 | 248,000 | 250,000 | 228,000 | 245,000 | 126 | 2,450 |
| 2006-06-20 | 253,000 | 255,000 | 245,000 | 245,000 | 207 | 2,450 |
| 2006-06-19 | 241,000 | 272,000 | 238,000 | 260,000 | 777 | 2,600 |
| 2006-06-16 | 240,000 | 247,000 | 233,000 | 234,000 | 160 | 2,340 |
| 2006-06-15 | 244,000 | 249,000 | 222,000 | 233,000 | 291 | 2,330 |
| 2006-06-14 | 233,000 | 242,000 | 231,000 | 239,000 | 95 | 2,390 |
| 2006-06-13 | 238,000 | 240,000 | 231,000 | 233,000 | 103 | 2,330 |
| 2006-06-12 | 211,000 | 238,000 | 207,000 | 238,000 | 90 | 2,380 |
| 2006-06-09 | 210,000 | 214,000 | 202,000 | 207,000 | 62 | 2,070 |
| 2006-06-08 | 201,000 | 208,000 | 198,000 | 200,000 | 138 | 2,000 |
| 2006-06-07 | 219,000 | 230,000 | 218,000 | 218,000 | 66 | 2,180 |
| 2006-06-06 | 220,000 | 228,000 | 220,000 | 223,000 | 46 | 2,230 |
| 2006-06-05 | 222,000 | 237,000 | 217,000 | 227,000 | 201 | 2,270 |
| 2006-06-02 | 199,000 | 222,000 | 178,000 | 222,000 | 310 | 2,220 |
| 2006-06-01 | 222,000 | 223,000 | 198,000 | 198,000 | 209 | 1,980 |
| 2006-05-31 | 212,000 | 224,000 | 208,000 | 208,000 | 151 | 2,080 |
| 2006-05-30 | 232,000 | 235,000 | 221,000 | 227,000 | 176 | 2,270 |
| 2006-05-29 | 261,000 | 261,000 | 234,000 | 239,000 | 140 | 2,390 |
| 2006-05-26 | 263,000 | 266,000 | 252,000 | 253,000 | 148 | 2,530 |
| 2006-05-25 | 261,000 | 263,000 | 258,000 | 263,000 | 65 | 2,630 |
| 2006-05-24 | 256,000 | 260,000 | 251,000 | 260,000 | 155 | 2,600 |
| 2006-05-23 | 256,000 | 271,000 | 245,000 | 246,000 | 197 | 2,460 |
| 2006-05-22 | 291,000 | 294,000 | 276,000 | 276,000 | 327 | 2,760 |
| 2006-05-19 | 251,000 | 285,000 | 250,000 | 283,000 | 503 | 2,830 |
| 2006-05-18 | 237,000 | 257,000 | 235,000 | 255,000 | 251 | 2,550 |
| 2006-05-17 | 270,000 | 271,000 | 231,000 | 253,000 | 820 | 2,530 |
| 2006-05-16 | 313,000 | 313,000 | 265,000 | 265,000 | 566 | 2,650 |
| 2006-05-15 | 308,000 | 308,000 | 291,000 | 291,000 | 498 | 2,910 |
| 2006-05-12 | 307,000 | 320,000 | 285,000 | 313,000 | 508 | 3,130 |
| 2006-05-11 | 345,000 | 347,000 | 320,000 | 322,000 | 206 | 3,220 |
| 2006-05-10 | 353,000 | 355,000 | 334,000 | 340,000 | 453 | 3,400 |
| 2006-05-09 | 400,000 | 400,000 | 371,000 | 373,000 | 412 | 3,730 |
| 2006-05-08 | 391,000 | 399,000 | 391,000 | 399,000 | 28 | 3,990 |
| 2006-05-02 | 387,000 | 388,000 | 383,000 | 388,000 | 27 | 3,880 |
| 2006-05-01 | 382,000 | 390,000 | 382,000 | 387,000 | 39 | 3,870 |
| 2006-04-28 | 382,000 | 389,000 | 378,000 | 380,000 | 31 | 3,800 |
| 2006-04-27 | 391,000 | 391,000 | 382,000 | 382,000 | 31 | 3,820 |
| 2006-04-26 | 386,000 | 387,000 | 375,000 | 386,000 | 100 | 3,860 |
| 2006-04-25 | 375,000 | 382,000 | 371,000 | 378,000 | 128 | 3,780 |
| 2006-04-24 | 376,000 | 381,000 | 365,000 | 367,000 | 150 | 3,670 |
| 2006-04-21 | 401,000 | 401,000 | 373,000 | 374,000 | 230 | 3,740 |
| 2006-04-20 | 411,000 | 411,000 | 401,000 | 403,000 | 85 | 4,030 |
| 2006-04-19 | 431,000 | 432,000 | 414,000 | 415,000 | 55 | 4,150 |
| 2006-04-18 | 406,000 | 418,000 | 406,000 | 416,000 | 43 | 4,160 |
| 2006-04-17 | 440,000 | 440,000 | 421,000 | 421,000 | 87 | 4,210 |
| 2006-04-14 | 445,000 | 446,000 | 433,000 | 435,000 | 41 | 4,350 |
| 2006-04-13 | 440,000 | 450,000 | 435,000 | 446,000 | 69 | 4,460 |
| 2006-04-12 | 441,000 | 441,000 | 430,000 | 441,000 | 63 | 4,410 |
| 2006-04-11 | 449,000 | 453,000 | 439,000 | 444,000 | 53 | 4,440 |
| 2006-04-10 | 448,000 | 453,000 | 448,000 | 449,000 | 22 | 4,490 |
| 2006-04-07 | 446,000 | 453,000 | 446,000 | 450,000 | 64 | 4,500 |
| 2006-04-06 | 450,000 | 451,000 | 448,000 | 448,000 | 49 | 4,480 |
| 2006-04-05 | 466,000 | 466,000 | 449,000 | 459,000 | 133 | 4,590 |
| 2006-04-04 | 450,000 | 467,000 | 448,000 | 465,000 | 233 | 4,650 |
| 2006-04-03 | 440,000 | 455,000 | 440,000 | 454,000 | 246 | 4,540 |
| 2006-03-31 | 425,000 | 438,000 | 424,000 | 437,000 | 69 | 4,370 |
| 2006-03-30 | 440,000 | 445,000 | 430,000 | 430,000 | 323 | 4,300 |
| 2006-03-29 | 392,000 | 430,000 | 392,000 | 430,000 | 236 | 4,300 |
| 2006-03-28 | 386,000 | 394,000 | 385,000 | 394,000 | 55 | 3,940 |
| 2006-03-27 | 396,000 | 396,000 | 385,000 | 385,000 | 67 | 3,850 |
| 2006-03-24 | 399,000 | 399,000 | 390,000 | 391,000 | 55 | 3,910 |
| 2006-03-23 | 395,000 | 400,000 | 395,000 | 396,000 | 111 | 3,960 |
| 2006-03-22 | 391,000 | 409,000 | 390,000 | 397,000 | 146 | 3,970 |
| 2006-03-20 | 394,000 | 400,000 | 391,000 | 393,000 | 168 | 3,930 |
| 2006-03-17 | 400,000 | 401,000 | 390,000 | 394,000 | 64 | 3,940 |
| 2006-03-16 | 410,000 | 410,000 | 394,000 | 395,000 | 73 | 3,950 |
| 2006-03-15 | 404,000 | 408,000 | 403,000 | 405,000 | 69 | 4,050 |
| 2006-03-14 | 415,000 | 415,000 | 399,000 | 399,000 | 116 | 3,990 |
| 2006-03-13 | 417,000 | 419,000 | 402,000 | 413,000 | 140 | 4,130 |
| 2006-03-10 | 388,000 | 402,000 | 388,000 | 402,000 | 75 | 4,020 |
| 2006-03-09 | 389,000 | 393,000 | 383,000 | 391,000 | 100 | 3,910 |
| 2006-03-08 | 391,000 | 392,000 | 380,000 | 383,000 | 84 | 3,830 |
| 2006-03-07 | 392,000 | 395,000 | 380,000 | 386,000 | 95 | 3,860 |
| 2006-03-06 | 390,000 | 403,000 | 380,000 | 403,000 | 78 | 4,030 |
| 2006-03-03 | 384,000 | 390,000 | 373,000 | 380,000 | 75 | 3,800 |
| 2006-03-02 | 399,000 | 399,000 | 382,000 | 388,000 | 114 | 3,880 |
| 2006-03-01 | 393,000 | 406,000 | 388,000 | 389,000 | 144 | 3,890 |
| 2006-02-28 | 417,000 | 418,000 | 401,000 | 405,000 | 219 | 4,050 |
| 2006-02-27 | 442,000 | 443,000 | 421,000 | 427,000 | 232 | 4,270 |
| 2006-02-24 | 424,000 | 448,000 | 418,000 | 437,000 | 186 | 4,370 |
| 2006-02-23 | 405,000 | 424,000 | 400,000 | 424,000 | 236 | 4,240 |
| 2006-02-22 | 405,000 | 417,000 | 397,000 | 410,000 | 99 | 4,100 |
| 2006-02-21 | 371,000 | 418,000 | 371,000 | 410,000 | 316 | 4,100 |
| 2006-02-20 | 389,000 | 389,000 | 356,000 | 370,000 | 155 | 3,700 |
| 2006-02-17 | 402,000 | 405,000 | 371,000 | 393,000 | 225 | 3,930 |
| 2006-02-16 | 430,000 | 430,000 | 420,000 | 420,000 | 55 | 4,200 |
| 2006-02-15 | 456,000 | 465,000 | 435,000 | 435,000 | 73 | 4,350 |
| 2006-02-14 | 440,000 | 472,000 | 421,000 | 455,000 | 128 | 4,550 |
| 2006-02-13 | 478,000 | 478,000 | 450,000 | 450,000 | 207 | 4,500 |
| 2006-02-10 | 529,000 | 529,000 | 491,000 | 503,000 | 141 | 5,030 |
| 2006-02-09 | 512,000 | 536,000 | 512,000 | 534,000 | 217 | 5,340 |
| 2006-02-08 | 523,000 | 527,000 | 506,000 | 511,000 | 97 | 5,110 |
| 2006-02-07 | 522,000 | 523,000 | 513,000 | 523,000 | 103 | 5,230 |
| 2006-02-06 | 529,000 | 529,000 | 515,000 | 523,000 | 81 | 5,230 |
| 2006-02-03 | 506,000 | 525,000 | 506,000 | 523,000 | 100 | 5,230 |
| 2006-02-02 | 518,000 | 518,000 | 503,000 | 510,000 | 154 | 5,100 |
| 2006-02-01 | 510,000 | 521,000 | 500,000 | 500,000 | 272 | 5,000 |
| 2006-01-31 | 529,000 | 529,000 | 510,000 | 516,000 | 218 | 5,160 |
| 2006-01-30 | 557,000 | 566,000 | 537,000 | 539,000 | 151 | 5,390 |
| 2006-01-27 | 550,000 | 556,000 | 540,000 | 549,000 | 131 | 5,490 |
| 2006-01-26 | 570,000 | 570,000 | 533,000 | 540,000 | 258 | 5,400 |
| 2006-01-25 | 553,000 | 570,000 | 550,000 | 560,000 | 390 | 5,600 |
| 2006-01-24 | 545,000 | 545,000 | 500,000 | 537,000 | 369 | 5,370 |
| 2006-01-23 | 535,000 | 570,000 | 495,000 | 496,000 | 547 | 4,960 |
| 2006-01-20 | 625,000 | 625,000 | 557,000 | 595,000 | 1,614 | 5,950 |
| 2006-01-19 | 470,000 | 525,000 | 470,000 | 525,000 | 229 | 5,250 |
| 2006-01-18 | 513,000 | 513,000 | 450,000 | 470,000 | 603 | 4,700 |
| 2006-01-17 | 580,000 | 626,000 | 540,000 | 550,000 | 1,026 | 5,500 |
| 2006-01-16 | 580,000 | 640,000 | 579,000 | 640,000 | 1,081 | 6,400 |
| 2006-01-13 | 567,000 | 578,000 | 561,000 | 578,000 | 294 | 5,780 |
| 2006-01-12 | 539,000 | 573,000 | 538,000 | 570,000 | 291 | 5,700 |
| 2006-01-11 | 539,000 | 540,000 | 520,000 | 533,000 | 315 | 5,330 |
| 2006-01-10 | 580,000 | 580,000 | 547,000 | 554,000 | 508 | 5,540 |
| 2006-01-06 | 550,000 | 578,000 | 545,000 | 577,000 | 678 | 5,770 |
| 2006-01-05 | 547,000 | 559,000 | 532,000 | 559,000 | 811 | 5,590 |
| 2006-01-04 | 522,000 | 535,000 | 522,000 | 531,000 | 310 | 5,310 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株