3352 (株)バッファロー 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 | 165,000 | 166,000 | 164,000 | 166,000 | 32 | 1,660 |
| 2006-12-28 | 168,000 | 168,000 | 165,000 | 165,000 | 9 | 1,650 |
| 2006-12-27 | 165,000 | 170,000 | 165,000 | 167,000 | 7 | 1,670 |
| 2006-12-26 | 165,000 | 165,000 | 164,000 | 165,000 | 56 | 1,650 |
| 2006-12-25 | 167,000 | 170,000 | 165,000 | 166,000 | 56 | 1,660 |
| 2006-12-22 | 158,000 | 167,000 | 154,000 | 167,000 | 154 | 1,670 |
| 2006-12-21 | 161,000 | 162,000 | 159,000 | 160,000 | 63 | 1,600 |
| 2006-12-20 | 164,000 | 165,000 | 162,000 | 162,000 | 55 | 1,620 |
| 2006-12-19 | 165,000 | 165,000 | 164,000 | 164,000 | 114 | 1,640 |
| 2006-12-18 | 166,000 | 167,000 | 165,000 | 165,000 | 21 | 1,650 |
| 2006-12-15 | 167,000 | 168,000 | 165,000 | 166,000 | 24 | 1,660 |
| 2006-12-14 | 166,000 | 168,000 | 166,000 | 168,000 | 25 | 1,680 |
| 2006-12-13 | 169,000 | 170,000 | 165,000 | 168,000 | 28 | 1,680 |
| 2006-12-12 | 167,000 | 172,000 | 165,000 | 165,000 | 102 | 1,650 |
| 2006-12-11 | 173,000 | 174,000 | 166,000 | 170,000 | 49 | 1,700 |
| 2006-12-08 | 170,000 | 174,000 | 170,000 | 174,000 | 6 | 1,740 |
| 2006-12-07 | 173,000 | 173,000 | 168,000 | 170,000 | 34 | 1,700 |
| 2006-12-06 | 170,000 | 172,000 | 170,000 | 170,000 | 23 | 1,700 |
| 2006-12-05 | 177,000 | 177,000 | 169,000 | 170,000 | 65 | 1,700 |
| 2006-12-04 | 180,000 | 180,000 | 166,000 | 176,000 | 143 | 1,760 |
| 2006-12-01 | 189,000 | 190,000 | 179,000 | 180,000 | 103 | 1,800 |
| 2006-11-30 | 184,000 | 210,000 | 184,000 | 191,000 | 599 | 1,910 |
| 2006-11-29 | 164,000 | 181,000 | 164,000 | 180,000 | 500 | 1,800 |
| 2006-11-28 | 148,000 | 168,000 | 148,000 | 164,000 | 350 | 1,640 |
| 2006-11-27 | 145,000 | 150,000 | 145,000 | 145,000 | 26 | 1,450 |
| 2006-11-24 | 146,000 | 147,000 | 144,000 | 145,000 | 41 | 1,450 |
| 2006-11-22 | 141,000 | 147,000 | 140,000 | 145,000 | 64 | 1,450 |
| 2006-11-21 | 133,000 | 140,000 | 133,000 | 139,000 | 85 | 1,390 |
| 2006-11-20 | 145,000 | 145,000 | 125,000 | 133,000 | 291 | 1,330 |
| 2006-11-17 | 149,000 | 154,000 | 144,000 | 147,000 | 266 | 1,470 |
| 2006-11-16 | 160,000 | 160,000 | 144,000 | 147,000 | 209 | 1,470 |
| 2006-11-15 | 167,000 | 168,000 | 163,000 | 163,000 | 39 | 1,630 |
| 2006-11-14 | 171,000 | 175,000 | 167,000 | 168,000 | 50 | 1,680 |
| 2006-11-13 | 180,000 | 180,000 | 175,000 | 175,000 | 46 | 1,750 |
| 2006-11-10 | 176,000 | 181,000 | 176,000 | 180,000 | 8 | 1,800 |
| 2006-11-09 | 180,000 | 181,000 | 176,000 | 181,000 | 13 | 1,810 |
| 2006-11-08 | 183,000 | 184,000 | 180,000 | 181,000 | 10 | 1,810 |
| 2006-11-07 | 186,000 | 187,000 | 178,000 | 185,000 | 73 | 1,850 |
| 2006-11-06 | 197,000 | 198,000 | 188,000 | 188,000 | 57 | 1,880 |
| 2006-11-02 | 198,000 | 201,000 | 196,000 | 197,000 | 99 | 1,970 |
| 2006-11-01 | 199,000 | 200,000 | 191,000 | 197,000 | 38 | 1,970 |
| 2006-10-31 | 204,000 | 205,000 | 199,000 | 205,000 | 18 | 2,050 |
| 2006-10-30 | 207,000 | 207,000 | 200,000 | 205,000 | 30 | 2,050 |
| 2006-10-27 | 210,000 | 220,000 | 207,000 | 207,000 | 33 | 2,070 |
| 2006-10-26 | 207,000 | 207,000 | 206,000 | 207,000 | 8 | 2,070 |
| 2006-10-25 | 210,000 | 210,000 | 207,000 | 207,000 | 14 | 2,070 |
| 2006-10-24 | 206,000 | 207,000 | 205,000 | 206,000 | 16 | 2,060 |
| 2006-10-23 | 210,000 | 215,000 | 206,000 | 206,000 | 35 | 2,060 |
| 2006-10-20 | 211,000 | 211,000 | 203,000 | 205,000 | 16 | 2,050 |
| 2006-10-19 | 205,000 | 210,000 | 205,000 | 209,000 | 7 | 2,090 |
| 2006-10-18 | 205,000 | 205,000 | 200,000 | 201,000 | 9 | 2,010 |
| 2006-10-17 | 202,000 | 205,000 | 202,000 | 205,000 | 15 | 2,050 |
| 2006-10-16 | 196,000 | 198,000 | 196,000 | 197,000 | 9 | 1,970 |
| 2006-10-13 | 196,000 | 197,000 | 196,000 | 196,000 | 14 | 1,960 |
| 2006-10-12 | 197,000 | 198,000 | 195,000 | 196,000 | 33 | 1,960 |
| 2006-10-11 | 200,000 | 200,000 | 198,000 | 198,000 | 6 | 1,980 |
| 2006-10-10 | 201,000 | 206,000 | 200,000 | 206,000 | 8 | 2,060 |
| 2006-10-06 | 208,000 | 208,000 | 202,000 | 205,000 | 10 | 2,050 |
| 2006-10-05 | 209,000 | 210,000 | 209,000 | 210,000 | 8 | 2,100 |
| 2006-10-04 | 215,000 | 215,000 | 210,000 | 210,000 | 2 | 2,100 |
| 2006-10-03 | 216,000 | 216,000 | 215,000 | 215,000 | 2 | 2,150 |
| 2006-10-02 | 214,000 | 220,000 | 210,000 | 212,000 | 14 | 2,120 |
| 2006-09-29 | 212,000 | 212,000 | 209,000 | 210,000 | 18 | 2,100 |
| 2006-09-28 | 210,000 | 210,000 | 205,000 | 210,000 | 6 | 2,100 |
| 2006-09-27 | 205,000 | 205,000 | 205,000 | 205,000 | 30 | 2,050 |
| 2006-09-26 | 205,000 | 205,000 | 205,000 | 205,000 | 8 | 2,050 |
| 2006-09-25 | 209,000 | 215,000 | 209,000 | 215,000 | 25 | 2,150 |
| 2006-09-22 | 200,000 | 220,000 | 199,000 | 220,000 | 45 | 2,200 |
| 2006-09-21 | 206,000 | 207,000 | 199,000 | 202,000 | 53 | 2,020 |
| 2006-09-20 | 215,000 | 215,000 | 210,000 | 210,000 | 12 | 2,100 |
| 2006-09-15 | 222,000 | 222,000 | 219,000 | 220,000 | 24 | 2,200 |
| 2006-09-14 | 222,000 | 222,000 | 221,000 | 222,000 | 6 | 2,220 |
| 2006-09-13 | 231,000 | 235,000 | 222,000 | 222,000 | 29 | 2,220 |
| 2006-09-11 | 233,000 | 235,000 | 230,000 | 235,000 | 15 | 2,350 |
| 2006-09-08 | 226,000 | 235,000 | 226,000 | 232,000 | 28 | 2,320 |
| 2006-09-07 | 225,000 | 225,000 | 225,000 | 225,000 | 4 | 2,250 |
| 2006-09-06 | 225,000 | 225,000 | 225,000 | 225,000 | 17 | 2,250 |
| 2006-09-05 | 225,000 | 225,000 | 224,000 | 225,000 | 23 | 2,250 |
| 2006-09-04 | 224,000 | 225,000 | 224,000 | 225,000 | 14 | 2,250 |
| 2006-09-01 | 224,000 | 225,000 | 224,000 | 225,000 | 11 | 2,250 |
| 2006-08-31 | 224,000 | 225,000 | 224,000 | 225,000 | 6 | 2,250 |
| 2006-08-30 | 233,000 | 233,000 | 230,000 | 230,000 | 5 | 2,300 |
| 2006-08-29 | 232,000 | 233,000 | 232,000 | 233,000 | 11 | 2,330 |
| 2006-08-28 | 232,000 | 233,000 | 232,000 | 233,000 | 12 | 2,330 |
| 2006-08-25 | 235,000 | 238,000 | 233,000 | 233,000 | 18 | 2,330 |
| 2006-08-24 | 237,000 | 238,000 | 236,000 | 236,000 | 13 | 2,360 |
| 2006-08-23 | 230,000 | 235,000 | 230,000 | 232,000 | 30 | 2,320 |
| 2006-08-22 | 230,000 | 230,000 | 229,000 | 230,000 | 21 | 2,300 |
| 2006-08-21 | 227,000 | 233,000 | 227,000 | 230,000 | 42 | 2,300 |
| 2006-08-18 | 226,000 | 227,000 | 224,000 | 227,000 | 13 | 2,270 |
| 2006-08-17 | 225,000 | 226,000 | 225,000 | 226,000 | 9 | 2,260 |
| 2006-08-16 | 225,000 | 228,000 | 223,000 | 223,000 | 16 | 2,230 |
| 2006-08-15 | 222,000 | 223,000 | 220,000 | 222,000 | 6 | 2,220 |
| 2006-08-14 | 222,000 | 225,000 | 221,000 | 225,000 | 23 | 2,250 |
| 2006-08-11 | 230,000 | 230,000 | 219,000 | 220,000 | 19 | 2,200 |
| 2006-08-10 | 230,000 | 232,000 | 230,000 | 231,000 | 4 | 2,310 |
| 2006-08-09 | 231,000 | 231,000 | 230,000 | 231,000 | 20 | 2,310 |
| 2006-08-08 | 230,000 | 231,000 | 230,000 | 231,000 | 6 | 2,310 |
| 2006-08-07 | 232,000 | 233,000 | 232,000 | 233,000 | 2 | 2,330 |
| 2006-08-04 | 239,000 | 241,000 | 239,000 | 240,000 | 4 | 2,400 |
| 2006-08-03 | 230,000 | 260,000 | 230,000 | 240,000 | 90 | 2,400 |
| 2006-08-02 | 222,000 | 225,000 | 221,000 | 225,000 | 6 | 2,250 |
| 2006-08-01 | 224,000 | 224,000 | 222,000 | 222,000 | 10 | 2,220 |
| 2006-07-31 | 223,000 | 225,000 | 223,000 | 225,000 | 16 | 2,250 |
| 2006-07-28 | 225,000 | 225,000 | 224,000 | 224,000 | 10 | 2,240 |
| 2006-07-27 | 227,000 | 228,000 | 225,000 | 225,000 | 13 | 2,250 |
| 2006-07-26 | 228,000 | 228,000 | 228,000 | 228,000 | 13 | 2,280 |
| 2006-07-25 | 230,000 | 240,000 | 220,000 | 230,000 | 21 | 2,300 |
| 2006-07-24 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 2,250 |
| 2006-07-21 | 224,000 | 225,000 | 224,000 | 224,000 | 6 | 2,240 |
| 2006-07-20 | 227,000 | 227,000 | 224,000 | 225,000 | 22 | 2,250 |
| 2006-07-19 | 231,000 | 232,000 | 227,000 | 227,000 | 12 | 2,270 |
| 2006-07-18 | 242,000 | 243,000 | 232,000 | 232,000 | 29 | 2,320 |
| 2006-07-14 | 245,000 | 245,000 | 242,000 | 243,000 | 15 | 2,430 |
| 2006-07-13 | 245,000 | 247,000 | 244,000 | 246,000 | 38 | 2,460 |
| 2006-07-12 | 260,000 | 261,000 | 245,000 | 245,000 | 43 | 2,450 |
| 2006-07-11 | 245,000 | 245,000 | 244,000 | 245,000 | 10 | 2,450 |
| 2006-07-10 | 244,000 | 250,000 | 240,000 | 250,000 | 25 | 2,500 |
| 2006-07-07 | 248,000 | 249,000 | 248,000 | 248,000 | 13 | 2,480 |
| 2006-07-06 | 254,000 | 255,000 | 250,000 | 250,000 | 15 | 2,500 |
| 2006-07-05 | 254,000 | 255,000 | 253,000 | 254,000 | 20 | 2,540 |
| 2006-07-04 | 257,000 | 257,000 | 255,000 | 255,000 | 18 | 2,550 |
| 2006-07-03 | 253,000 | 257,000 | 251,000 | 257,000 | 18 | 2,570 |
| 2006-06-30 | 248,000 | 256,000 | 248,000 | 253,000 | 24 | 2,530 |
| 2006-06-29 | 246,000 | 248,000 | 246,000 | 248,000 | 8 | 2,480 |
| 2006-06-28 | 245,000 | 246,000 | 244,000 | 246,000 | 16 | 2,460 |
| 2006-06-27 | 245,000 | 246,000 | 243,000 | 245,000 | 6 | 2,450 |
| 2006-06-26 | 248,000 | 248,000 | 242,000 | 243,000 | 24 | 2,430 |
| 2006-06-23 | 248,000 | 248,000 | 248,000 | 248,000 | 1 | 2,480 |
| 2006-06-22 | 242,000 | 252,000 | 241,000 | 248,000 | 39 | 2,480 |
| 2006-06-21 | 242,000 | 242,000 | 237,000 | 241,000 | 13 | 2,410 |
| 2006-06-20 | 250,000 | 250,000 | 242,000 | 242,000 | 22 | 2,420 |
| 2006-06-19 | 250,000 | 253,000 | 248,000 | 251,000 | 34 | 2,510 |
| 2006-06-16 | 238,000 | 265,000 | 237,000 | 250,000 | 122 | 2,500 |
| 2006-06-15 | 225,000 | 235,000 | 225,000 | 230,000 | 36 | 2,300 |
| 2006-06-14 | 223,000 | 225,000 | 215,000 | 225,000 | 26 | 2,250 |
| 2006-06-13 | 229,000 | 230,000 | 224,000 | 224,000 | 18 | 2,240 |
| 2006-06-12 | 227,000 | 230,000 | 225,000 | 230,000 | 16 | 2,300 |
| 2006-06-09 | 224,000 | 235,000 | 222,000 | 224,000 | 44 | 2,240 |
| 2006-06-08 | 245,000 | 245,000 | 211,000 | 230,000 | 125 | 2,300 |
| 2006-06-07 | 257,000 | 258,000 | 248,000 | 250,000 | 18 | 2,500 |
| 2006-06-06 | 260,000 | 265,000 | 260,000 | 265,000 | 9 | 2,650 |
| 2006-06-05 | 270,000 | 270,000 | 267,000 | 267,000 | 6 | 2,670 |
| 2006-06-02 | 266,000 | 268,000 | 254,000 | 267,000 | 104 | 2,670 |
| 2006-06-01 | 262,000 | 270,000 | 262,000 | 267,000 | 96 | 2,670 |
| 2006-05-31 | 261,000 | 264,000 | 250,000 | 261,000 | 104 | 2,610 |
| 2006-05-30 | 274,000 | 274,000 | 259,000 | 269,000 | 79 | 2,690 |
| 2006-05-29 | 286,000 | 287,000 | 276,000 | 276,000 | 40 | 2,760 |
| 2006-05-26 | 290,000 | 290,000 | 283,000 | 287,000 | 25 | 2,870 |
| 2006-05-25 | 293,000 | 294,000 | 284,000 | 290,000 | 27 | 2,900 |
| 2006-05-24 | 290,000 | 290,000 | 288,000 | 290,000 | 15 | 2,900 |
| 2006-05-23 | 294,000 | 296,000 | 289,000 | 290,000 | 50 | 2,900 |
| 2006-05-22 | 293,000 | 300,000 | 293,000 | 296,000 | 18 | 2,960 |
| 2006-05-19 | 290,000 | 296,000 | 289,000 | 292,000 | 42 | 2,920 |
| 2006-05-18 | 291,000 | 300,000 | 288,000 | 290,000 | 24 | 2,900 |
| 2006-05-17 | 300,000 | 302,000 | 285,000 | 300,000 | 74 | 3,000 |
| 2006-05-16 | 311,000 | 312,000 | 299,000 | 300,000 | 44 | 3,000 |
| 2006-05-15 | 315,000 | 315,000 | 310,000 | 311,000 | 37 | 3,110 |
| 2006-05-12 | 315,000 | 316,000 | 311,000 | 315,000 | 102 | 3,150 |
| 2006-05-11 | 315,000 | 316,000 | 315,000 | 316,000 | 84 | 3,160 |
| 2006-05-10 | 317,000 | 317,000 | 315,000 | 316,000 | 94 | 3,160 |
| 2006-05-09 | 314,000 | 317,000 | 314,000 | 316,000 | 78 | 3,160 |
| 2006-05-08 | 310,000 | 314,000 | 310,000 | 314,000 | 28 | 3,140 |
| 2006-05-02 | 307,000 | 312,000 | 307,000 | 310,000 | 39 | 3,100 |
| 2006-05-01 | 304,000 | 307,000 | 303,000 | 307,000 | 49 | 3,070 |
| 2006-04-28 | 301,000 | 304,000 | 301,000 | 304,000 | 24 | 3,040 |
| 2006-04-27 | 301,000 | 301,000 | 300,000 | 301,000 | 12 | 3,010 |
| 2006-04-26 | 300,000 | 301,000 | 300,000 | 301,000 | 7 | 3,010 |
| 2006-04-25 | 301,000 | 304,000 | 300,000 | 303,000 | 56 | 3,030 |
| 2006-04-24 | 305,000 | 305,000 | 300,000 | 300,000 | 106 | 3,000 |
| 2006-04-21 | 304,000 | 306,000 | 303,000 | 305,000 | 50 | 3,050 |
| 2006-04-20 | 305,000 | 309,000 | 304,000 | 305,000 | 32 | 3,050 |
| 2006-04-19 | 307,000 | 315,000 | 305,000 | 307,000 | 53 | 3,070 |
| 2006-04-18 | 303,000 | 308,000 | 303,000 | 306,000 | 26 | 3,060 |
| 2006-04-17 | 314,000 | 315,000 | 304,000 | 304,000 | 86 | 3,040 |
| 2006-04-14 | 319,000 | 319,000 | 315,000 | 315,000 | 46 | 3,150 |
| 2006-04-13 | 321,000 | 321,000 | 319,000 | 319,000 | 30 | 3,190 |
| 2006-04-12 | 324,000 | 325,000 | 321,000 | 322,000 | 31 | 3,220 |
| 2006-04-11 | 332,000 | 333,000 | 324,000 | 326,000 | 75 | 3,260 |
| 2006-04-10 | 338,000 | 339,000 | 334,000 | 334,000 | 40 | 3,340 |
| 2006-04-07 | 339,000 | 341,000 | 334,000 | 339,000 | 135 | 3,390 |
| 2006-04-06 | 318,000 | 333,000 | 318,000 | 331,000 | 155 | 3,310 |
| 2006-04-05 | 314,000 | 325,000 | 314,000 | 318,000 | 121 | 3,180 |
| 2006-04-04 | 315,000 | 316,000 | 314,000 | 314,000 | 41 | 3,140 |
| 2006-04-03 | 317,000 | 321,000 | 315,000 | 316,000 | 98 | 3,160 |
| 2006-03-31 | 308,000 | 315,000 | 307,000 | 313,000 | 74 | 3,130 |
| 2006-03-30 | 307,000 | 311,000 | 306,000 | 307,000 | 80 | 3,070 |
| 2006-03-29 | 307,000 | 307,000 | 304,000 | 307,000 | 19 | 3,070 |
| 2006-03-28 | 306,000 | 306,000 | 305,000 | 305,000 | 2 | 3,050 |
| 2006-03-27 | 304,000 | 308,000 | 303,000 | 303,000 | 107 | 3,030 |
| 2006-03-24 | 304,000 | 305,000 | 304,000 | 304,000 | 20 | 3,040 |
| 2006-03-23 | 304,000 | 305,000 | 304,000 | 305,000 | 18 | 3,050 |
| 2006-03-22 | 304,000 | 306,000 | 304,000 | 305,000 | 31 | 3,050 |
| 2006-03-20 | 305,000 | 307,000 | 303,000 | 303,000 | 53 | 3,030 |
| 2006-03-17 | 304,000 | 305,000 | 303,000 | 305,000 | 25 | 3,050 |
| 2006-03-16 | 310,000 | 310,000 | 305,000 | 305,000 | 17 | 3,050 |
| 2006-03-15 | 310,000 | 314,000 | 310,000 | 310,000 | 63 | 3,100 |
| 2006-03-14 | 315,000 | 316,000 | 310,000 | 315,000 | 42 | 3,150 |
| 2006-03-13 | 305,000 | 314,000 | 305,000 | 314,000 | 24 | 3,140 |
| 2006-03-10 | 305,000 | 306,000 | 304,000 | 304,000 | 24 | 3,040 |
| 2006-03-09 | 305,000 | 309,000 | 304,000 | 306,000 | 49 | 3,060 |
| 2006-03-08 | 305,000 | 306,000 | 305,000 | 305,000 | 13 | 3,050 |
| 2006-03-07 | 304,000 | 304,000 | 304,000 | 304,000 | 4 | 3,040 |
| 2006-03-06 | 300,000 | 311,000 | 300,000 | 304,000 | 43 | 3,040 |
| 2006-03-03 | 318,000 | 318,000 | 299,000 | 299,000 | 135 | 2,990 |
| 2006-03-02 | 312,000 | 325,000 | 309,000 | 317,000 | 74 | 3,170 |
| 2006-03-01 | 311,000 | 313,000 | 302,000 | 312,000 | 38 | 3,120 |
| 2006-02-28 | 317,000 | 318,000 | 312,000 | 317,000 | 15 | 3,170 |
| 2006-02-27 | 323,000 | 324,000 | 315,000 | 317,000 | 60 | 3,170 |
| 2006-02-24 | 321,000 | 324,000 | 319,000 | 323,000 | 30 | 3,230 |
| 2006-02-23 | 315,000 | 324,000 | 315,000 | 321,000 | 97 | 3,210 |
| 2006-02-22 | 301,000 | 315,000 | 301,000 | 314,000 | 110 | 3,140 |
| 2006-02-21 | 284,000 | 300,000 | 280,000 | 300,000 | 103 | 3,000 |
| 2006-02-20 | 300,000 | 302,000 | 287,000 | 287,000 | 181 | 2,870 |
| 2006-02-17 | 317,000 | 322,000 | 300,000 | 301,000 | 119 | 3,010 |
| 2006-02-16 | 318,000 | 320,000 | 315,000 | 316,000 | 105 | 3,160 |
| 2006-02-15 | 319,000 | 329,000 | 319,000 | 319,000 | 66 | 3,190 |
| 2006-02-14 | 320,000 | 321,000 | 303,000 | 312,000 | 107 | 3,120 |
| 2006-02-13 | 353,000 | 355,000 | 326,000 | 328,000 | 90 | 3,280 |
| 2006-02-10 | 355,000 | 360,000 | 344,000 | 350,000 | 133 | 3,500 |
| 2006-02-09 | 352,000 | 356,000 | 352,000 | 356,000 | 62 | 3,560 |
| 2006-02-08 | 352,000 | 354,000 | 349,000 | 352,000 | 165 | 3,520 |
| 2006-02-07 | 352,000 | 359,000 | 351,000 | 353,000 | 85 | 3,530 |
| 2006-02-06 | 362,000 | 365,000 | 350,000 | 351,000 | 168 | 3,510 |
| 2006-02-03 | 356,000 | 357,000 | 350,000 | 354,000 | 104 | 3,540 |
| 2006-02-02 | 359,000 | 360,000 | 354,000 | 356,000 | 82 | 3,560 |
| 2006-02-01 | 370,000 | 371,000 | 354,000 | 355,000 | 140 | 3,550 |
| 2006-01-31 | 380,000 | 381,000 | 370,000 | 371,000 | 105 | 3,710 |
| 2006-01-30 | 379,000 | 381,000 | 379,000 | 380,000 | 88 | 3,800 |
| 2006-01-27 | 379,000 | 380,000 | 373,000 | 375,000 | 108 | 3,750 |
| 2006-01-26 | 369,000 | 380,000 | 369,000 | 379,000 | 196 | 3,790 |
| 2006-01-25 | 365,000 | 369,000 | 361,000 | 366,000 | 114 | 3,660 |
| 2006-01-24 | 354,000 | 365,000 | 349,000 | 360,000 | 254 | 3,600 |
| 2006-01-23 | 372,000 | 373,000 | 355,000 | 356,000 | 157 | 3,560 |
| 2006-01-20 | 384,000 | 394,000 | 371,000 | 373,000 | 345 | 3,730 |
| 2006-01-19 | 345,000 | 381,000 | 329,000 | 379,000 | 435 | 3,790 |
| 2006-01-18 | 375,000 | 376,000 | 340,000 | 346,000 | 994 | 3,460 |
| 2006-01-17 | 400,000 | 401,000 | 370,000 | 378,000 | 1,609 | 3,780 |
| 2006-01-16 | 390,000 | 419,000 | 386,000 | 402,000 | 4,369 | 4,020 |
| 2006-01-13 | 338,000 | 353,000 | 335,000 | 353,000 | 517 | 3,530 |
| 2006-01-12 | 335,000 | 341,000 | 331,000 | 339,000 | 180 | 3,390 |
| 2006-01-11 | 345,000 | 346,000 | 328,000 | 330,000 | 359 | 3,300 |
| 2006-01-10 | 329,000 | 351,000 | 325,000 | 345,000 | 996 | 3,450 |
| 2006-01-06 | 320,000 | 334,000 | 320,000 | 327,000 | 324 | 3,270 |
| 2006-01-05 | 318,000 | 323,000 | 318,000 | 320,000 | 168 | 3,200 |
| 2006-01-04 | 324,000 | 325,000 | 317,000 | 323,000 | 129 | 3,230 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株