3738 (株)ティーガイア 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 | 232,000 | 234,000 | 230,000 | 232,000 | 335 | 1,160 |
| 2006-12-28 | 232,000 | 232,000 | 226,000 | 232,000 | 1,158 | 1,160 |
| 2006-12-27 | 233,000 | 236,000 | 231,000 | 231,000 | 1,789 | 1,155 |
| 2006-12-26 | 225,000 | 232,000 | 223,000 | 232,000 | 1,655 | 1,160 |
| 2006-12-25 | 225,000 | 226,000 | 220,000 | 224,000 | 1,005 | 1,120 |
| 2006-12-22 | 227,000 | 227,000 | 221,000 | 222,000 | 2,049 | 1,110 |
| 2006-12-21 | 233,000 | 233,000 | 227,000 | 227,000 | 1,154 | 1,135 |
| 2006-12-20 | 232,000 | 234,000 | 231,000 | 233,000 | 1,233 | 1,165 |
| 2006-12-19 | 242,000 | 244,000 | 232,000 | 233,000 | 1,083 | 1,165 |
| 2006-12-18 | 241,000 | 247,000 | 239,000 | 241,000 | 1,004 | 1,205 |
| 2006-12-15 | 241,000 | 245,000 | 237,000 | 237,000 | 917 | 1,185 |
| 2006-12-14 | 238,000 | 241,000 | 237,000 | 238,000 | 938 | 1,190 |
| 2006-12-13 | 246,000 | 247,000 | 238,000 | 241,000 | 1,087 | 1,205 |
| 2006-12-12 | 247,000 | 254,000 | 247,000 | 249,000 | 896 | 1,245 |
| 2006-12-11 | 250,000 | 251,000 | 246,000 | 249,000 | 543 | 1,245 |
| 2006-12-08 | 253,000 | 256,000 | 250,000 | 251,000 | 815 | 1,255 |
| 2006-12-07 | 262,000 | 262,000 | 255,000 | 257,000 | 496 | 1,285 |
| 2006-12-06 | 256,000 | 261,000 | 256,000 | 261,000 | 655 | 1,305 |
| 2006-12-05 | 256,000 | 258,000 | 253,000 | 257,000 | 578 | 1,285 |
| 2006-12-04 | 252,000 | 257,000 | 251,000 | 254,000 | 1,220 | 1,270 |
| 2006-12-01 | 252,000 | 254,000 | 247,000 | 248,000 | 1,703 | 1,240 |
| 2006-11-30 | 265,000 | 265,000 | 256,000 | 256,000 | 1,279 | 1,280 |
| 2006-11-29 | 264,000 | 266,000 | 261,000 | 264,000 | 708 | 1,320 |
| 2006-11-28 | 255,000 | 267,000 | 253,000 | 264,000 | 868 | 1,320 |
| 2006-11-27 | 257,000 | 263,000 | 252,000 | 263,000 | 835 | 1,315 |
| 2006-11-24 | 253,000 | 256,000 | 238,000 | 254,000 | 1,794 | 1,270 |
| 2006-11-22 | 226,000 | 255,000 | 226,000 | 249,000 | 3,070 | 1,245 |
| 2006-11-21 | 226,000 | 229,000 | 217,000 | 222,000 | 2,339 | 1,110 |
| 2006-11-20 | 232,000 | 233,000 | 225,000 | 226,000 | 1,767 | 1,130 |
| 2006-11-17 | 246,000 | 246,000 | 238,000 | 238,000 | 873 | 1,190 |
| 2006-11-16 | 250,000 | 254,000 | 245,000 | 247,000 | 1,094 | 1,235 |
| 2006-11-15 | 255,000 | 256,000 | 245,000 | 247,000 | 1,952 | 1,235 |
| 2006-11-14 | 259,000 | 265,000 | 247,000 | 257,000 | 2,665 | 1,285 |
| 2006-11-13 | 268,000 | 268,000 | 261,000 | 262,000 | 580 | 1,310 |
| 2006-11-10 | 266,000 | 277,000 | 263,000 | 267,000 | 1,228 | 1,335 |
| 2006-11-09 | 270,000 | 271,000 | 255,000 | 258,000 | 1,662 | 1,290 |
| 2006-11-08 | 275,000 | 283,000 | 270,000 | 272,000 | 1,135 | 1,360 |
| 2006-11-07 | 288,000 | 296,000 | 278,000 | 278,000 | 1,737 | 1,390 |
| 2006-11-06 | 293,000 | 295,000 | 285,000 | 287,000 | 469 | 1,435 |
| 2006-11-02 | 288,000 | 297,000 | 288,000 | 293,000 | 805 | 1,465 |
| 2006-11-01 | 284,000 | 288,000 | 284,000 | 286,000 | 538 | 1,430 |
| 2006-10-31 | 295,000 | 295,000 | 287,000 | 288,000 | 831 | 1,440 |
| 2006-10-30 | 303,000 | 303,000 | 293,000 | 296,000 | 545 | 1,480 |
| 2006-10-27 | 304,000 | 304,000 | 297,000 | 302,000 | 394 | 1,510 |
| 2006-10-26 | 307,000 | 309,000 | 299,000 | 303,000 | 639 | 1,515 |
| 2006-10-25 | 310,000 | 311,000 | 300,000 | 303,000 | 1,106 | 1,515 |
| 2006-10-24 | 314,000 | 317,000 | 306,000 | 315,000 | 2,163 | 1,575 |
| 2006-10-23 | 297,000 | 308,000 | 292,000 | 305,000 | 1,373 | 1,525 |
| 2006-10-20 | 293,000 | 301,000 | 292,000 | 295,000 | 1,417 | 1,475 |
| 2006-10-19 | 286,000 | 294,000 | 281,000 | 292,000 | 1,056 | 1,460 |
| 2006-10-18 | 277,000 | 283,000 | 274,000 | 283,000 | 393 | 1,415 |
| 2006-10-17 | 283,000 | 283,000 | 274,000 | 278,000 | 440 | 1,390 |
| 2006-10-16 | 273,000 | 281,000 | 270,000 | 277,000 | 920 | 1,385 |
| 2006-10-13 | 263,000 | 265,000 | 257,000 | 261,000 | 1,215 | 1,305 |
| 2006-10-12 | 251,000 | 266,000 | 251,000 | 261,000 | 1,133 | 1,305 |
| 2006-10-11 | 275,000 | 277,000 | 257,000 | 261,000 | 986 | 1,305 |
| 2006-10-10 | 283,000 | 285,000 | 277,000 | 278,000 | 632 | 1,390 |
| 2006-10-06 | 295,000 | 295,000 | 286,000 | 288,000 | 477 | 1,440 |
| 2006-10-05 | 295,000 | 296,000 | 293,000 | 294,000 | 308 | 1,470 |
| 2006-10-04 | 299,000 | 301,000 | 288,000 | 288,000 | 459 | 1,440 |
| 2006-10-03 | 300,000 | 301,000 | 297,000 | 299,000 | 631 | 1,495 |
| 2006-10-02 | 301,000 | 304,000 | 296,000 | 297,000 | 630 | 1,485 |
| 2006-09-29 | 293,000 | 302,000 | 292,000 | 298,000 | 915 | 1,490 |
| 2006-09-28 | 290,000 | 292,000 | 288,000 | 290,000 | 519 | 1,450 |
| 2006-09-27 | 285,000 | 289,000 | 284,000 | 287,000 | 459 | 1,435 |
| 2006-09-26 | 282,000 | 287,000 | 280,000 | 286,000 | 240 | 1,430 |
| 2006-09-25 | 285,000 | 289,000 | 273,000 | 282,000 | 519 | 1,410 |
| 2006-09-22 | 282,000 | 286,000 | 282,000 | 283,000 | 312 | 1,415 |
| 2006-09-21 | 280,000 | 286,000 | 280,000 | 284,000 | 418 | 1,420 |
| 2006-09-20 | 280,000 | 284,000 | 279,000 | 283,000 | 492 | 1,415 |
| 2006-09-19 | 281,000 | 282,000 | 278,000 | 280,000 | 263 | 1,400 |
| 2006-09-15 | 281,000 | 284,000 | 278,000 | 280,000 | 397 | 1,400 |
| 2006-09-14 | 287,000 | 290,000 | 280,000 | 282,000 | 790 | 1,410 |
| 2006-09-13 | 296,000 | 296,000 | 289,000 | 289,000 | 538 | 1,445 |
| 2006-09-12 | 298,000 | 298,000 | 287,000 | 292,000 | 669 | 1,460 |
| 2006-09-11 | 293,000 | 297,000 | 288,000 | 297,000 | 794 | 1,485 |
| 2006-09-08 | 292,000 | 295,000 | 286,000 | 292,000 | 869 | 1,460 |
| 2006-09-07 | 278,000 | 295,000 | 278,000 | 293,000 | 992 | 1,465 |
| 2006-09-06 | 283,000 | 283,000 | 279,000 | 281,000 | 346 | 1,405 |
| 2006-09-05 | 278,000 | 284,000 | 278,000 | 284,000 | 417 | 1,420 |
| 2006-09-04 | 277,000 | 281,000 | 277,000 | 280,000 | 153 | 1,400 |
| 2006-09-01 | 281,000 | 281,000 | 276,000 | 276,000 | 192 | 1,380 |
| 2006-08-31 | 279,000 | 281,000 | 278,000 | 280,000 | 361 | 1,400 |
| 2006-08-30 | 283,000 | 283,000 | 277,000 | 279,000 | 234 | 1,395 |
| 2006-08-29 | 284,000 | 285,000 | 282,000 | 283,000 | 561 | 1,415 |
| 2006-08-28 | 284,000 | 287,000 | 282,000 | 284,000 | 994 | 1,420 |
| 2006-08-25 | 282,000 | 285,000 | 280,000 | 282,000 | 389 | 1,410 |
| 2006-08-24 | 283,000 | 283,000 | 280,000 | 281,000 | 234 | 1,405 |
| 2006-08-23 | 280,000 | 283,000 | 280,000 | 281,000 | 317 | 1,405 |
| 2006-08-22 | 278,000 | 285,000 | 278,000 | 284,000 | 745 | 1,420 |
| 2006-08-21 | 283,000 | 283,000 | 276,000 | 276,000 | 399 | 1,380 |
| 2006-08-18 | 284,000 | 285,000 | 280,000 | 283,000 | 711 | 1,415 |
| 2006-08-17 | 273,000 | 289,000 | 273,000 | 285,000 | 2,634 | 1,425 |
| 2006-08-16 | 259,000 | 273,000 | 254,000 | 273,000 | 2,154 | 1,365 |
| 2006-08-15 | 245,000 | 254,000 | 244,000 | 252,000 | 969 | 1,260 |
| 2006-08-14 | 242,000 | 247,000 | 240,000 | 244,000 | 329 | 1,220 |
| 2006-08-11 | 240,000 | 241,000 | 239,000 | 241,000 | 463 | 1,205 |
| 2006-08-10 | 242,000 | 244,000 | 239,000 | 239,000 | 921 | 1,195 |
| 2006-08-09 | 234,000 | 243,000 | 234,000 | 243,000 | 577 | 1,215 |
| 2006-08-08 | 242,000 | 243,000 | 234,000 | 238,000 | 804 | 1,190 |
| 2006-08-07 | 240,000 | 244,000 | 239,000 | 242,000 | 372 | 1,210 |
| 2006-08-04 | 245,000 | 246,000 | 239,000 | 242,000 | 470 | 1,210 |
| 2006-08-03 | 248,000 | 249,000 | 240,000 | 243,000 | 658 | 1,215 |
| 2006-08-02 | 245,000 | 247,000 | 242,000 | 246,000 | 320 | 1,230 |
| 2006-08-01 | 243,000 | 249,000 | 241,000 | 247,000 | 853 | 1,235 |
| 2006-07-31 | 246,000 | 248,000 | 242,000 | 242,000 | 486 | 1,210 |
| 2006-07-28 | 230,000 | 245,000 | 229,000 | 241,000 | 1,110 | 1,205 |
| 2006-07-27 | 235,000 | 235,000 | 224,000 | 229,000 | 1,004 | 1,145 |
| 2006-07-26 | 249,000 | 254,000 | 236,000 | 237,000 | 418 | 1,185 |
| 2006-07-25 | 249,000 | 249,000 | 239,000 | 241,000 | 321 | 1,205 |
| 2006-07-24 | 241,000 | 243,000 | 239,000 | 241,000 | 140 | 1,205 |
| 2006-07-21 | 231,000 | 245,000 | 231,000 | 244,000 | 395 | 1,220 |
| 2006-07-20 | 242,000 | 242,000 | 236,000 | 239,000 | 481 | 1,195 |
| 2006-07-19 | 230,000 | 236,000 | 229,000 | 230,000 | 965 | 1,150 |
| 2006-07-18 | 251,000 | 251,000 | 221,000 | 230,000 | 1,161 | 1,150 |
| 2006-07-14 | 255,000 | 260,000 | 252,000 | 254,000 | 616 | 1,270 |
| 2006-07-13 | 264,000 | 268,000 | 261,000 | 263,000 | 345 | 1,315 |
| 2006-07-12 | 271,000 | 271,000 | 264,000 | 264,000 | 387 | 1,320 |
| 2006-07-11 | 282,000 | 282,000 | 269,000 | 273,000 | 455 | 1,365 |
| 2006-07-10 | 276,000 | 280,000 | 273,000 | 279,000 | 287 | 1,395 |
| 2006-07-07 | 279,000 | 279,000 | 275,000 | 276,000 | 347 | 1,380 |
| 2006-07-06 | 278,000 | 280,000 | 276,000 | 277,000 | 250 | 1,385 |
| 2006-07-05 | 279,000 | 284,000 | 278,000 | 280,000 | 597 | 1,400 |
| 2006-07-04 | 282,000 | 285,000 | 277,000 | 283,000 | 533 | 1,415 |
| 2006-07-03 | 277,000 | 282,000 | 275,000 | 282,000 | 404 | 1,410 |
| 2006-06-30 | 275,000 | 277,000 | 273,000 | 274,000 | 387 | 1,370 |
| 2006-06-29 | 271,000 | 274,000 | 271,000 | 271,000 | 687 | 1,355 |
| 2006-06-28 | 270,000 | 279,000 | 270,000 | 274,000 | 633 | 1,370 |
| 2006-06-27 | 274,000 | 276,000 | 271,000 | 273,000 | 337 | 1,365 |
| 2006-06-26 | 271,000 | 275,000 | 270,000 | 274,000 | 242 | 1,370 |
| 2006-06-23 | 274,000 | 278,000 | 272,000 | 273,000 | 503 | 1,365 |
| 2006-06-22 | 277,000 | 278,000 | 272,000 | 277,000 | 288 | 1,385 |
| 2006-06-21 | 278,000 | 280,000 | 273,000 | 274,000 | 234 | 1,370 |
| 2006-06-20 | 283,000 | 284,000 | 277,000 | 278,000 | 319 | 1,390 |
| 2006-06-19 | 283,000 | 289,000 | 283,000 | 285,000 | 157 | 1,425 |
| 2006-06-16 | 291,000 | 292,000 | 286,000 | 286,000 | 734 | 1,430 |
| 2006-06-15 | 287,000 | 294,000 | 283,000 | 285,000 | 1,224 | 1,425 |
| 2006-06-14 | 262,000 | 272,000 | 262,000 | 271,000 | 455 | 1,355 |
| 2006-06-13 | 265,000 | 272,000 | 264,000 | 268,000 | 411 | 1,340 |
| 2006-06-12 | 264,000 | 272,000 | 261,000 | 269,000 | 849 | 1,345 |
| 2006-06-09 | 270,000 | 278,000 | 261,000 | 268,000 | 912 | 1,340 |
| 2006-06-08 | 267,000 | 275,000 | 265,000 | 270,000 | 910 | 1,350 |
| 2006-06-07 | 297,000 | 297,000 | 286,000 | 286,000 | 403 | 1,430 |
| 2006-06-06 | 291,000 | 301,000 | 287,000 | 297,000 | 750 | 1,485 |
| 2006-06-05 | 285,000 | 297,000 | 280,000 | 292,000 | 776 | 1,460 |
| 2006-06-02 | 280,000 | 289,000 | 255,000 | 282,000 | 1,279 | 1,410 |
| 2006-06-01 | 289,000 | 295,000 | 281,000 | 282,000 | 838 | 1,410 |
| 2006-05-31 | 284,000 | 297,000 | 278,000 | 291,000 | 1,263 | 1,455 |
| 2006-05-30 | 292,000 | 292,000 | 286,000 | 288,000 | 917 | 1,440 |
| 2006-05-29 | 302,000 | 303,000 | 292,000 | 296,000 | 925 | 1,480 |
| 2006-05-26 | 299,000 | 303,000 | 293,000 | 299,000 | 1,006 | 1,495 |
| 2006-05-25 | 292,000 | 298,000 | 288,000 | 297,000 | 590 | 1,485 |
| 2006-05-24 | 290,000 | 294,000 | 285,000 | 292,000 | 819 | 1,460 |
| 2006-05-23 | 289,000 | 295,000 | 283,000 | 290,000 | 999 | 1,450 |
| 2006-05-22 | 293,000 | 296,000 | 289,000 | 290,000 | 1,143 | 1,450 |
| 2006-05-19 | 270,000 | 293,000 | 268,000 | 289,000 | 1,676 | 1,445 |
| 2006-05-18 | 258,000 | 273,000 | 258,000 | 270,000 | 1,050 | 1,350 |
| 2006-05-17 | 269,000 | 278,000 | 262,000 | 274,000 | 1,336 | 1,370 |
| 2006-05-16 | 284,000 | 285,000 | 267,000 | 268,000 | 1,596 | 1,340 |
| 2006-05-15 | 289,000 | 293,000 | 274,000 | 284,000 | 2,274 | 1,420 |
| 2006-05-12 | 298,000 | 300,000 | 291,000 | 297,000 | 1,473 | 1,485 |
| 2006-05-11 | 303,000 | 313,000 | 299,000 | 302,000 | 1,175 | 1,510 |
| 2006-05-10 | 316,000 | 317,000 | 299,000 | 303,000 | 2,217 | 1,515 |
| 2006-05-09 | 340,000 | 340,000 | 311,000 | 312,000 | 3,733 | 1,560 |
| 2006-05-08 | 340,000 | 343,000 | 334,000 | 340,000 | 1,174 | 1,700 |
| 2006-05-02 | 335,000 | 338,000 | 326,000 | 335,000 | 925 | 1,675 |
| 2006-05-01 | 344,000 | 345,000 | 336,000 | 337,000 | 592 | 1,685 |
| 2006-04-28 | 335,000 | 342,000 | 334,000 | 342,000 | 794 | 1,710 |
| 2006-04-27 | 336,000 | 343,000 | 332,000 | 338,000 | 1,027 | 1,690 |
| 2006-04-26 | 345,000 | 346,000 | 334,000 | 335,000 | 1,003 | 1,675 |
| 2006-04-25 | 335,000 | 353,000 | 330,000 | 343,000 | 4,695 | 1,715 |
| 2006-04-24 | 316,000 | 333,000 | 316,000 | 330,000 | 1,199 | 1,650 |
| 2006-04-21 | 313,000 | 334,000 | 311,000 | 325,000 | 1,677 | 1,625 |
| 2006-04-20 | 339,000 | 339,000 | 322,000 | 323,000 | 1,239 | 1,615 |
| 2006-04-19 | 340,000 | 340,000 | 334,000 | 337,000 | 640 | 1,685 |
| 2006-04-18 | 329,000 | 338,000 | 323,000 | 337,000 | 686 | 1,685 |
| 2006-04-17 | 348,000 | 348,000 | 329,000 | 331,000 | 1,082 | 1,655 |
| 2006-04-14 | 346,000 | 349,000 | 343,000 | 348,000 | 778 | 1,740 |
| 2006-04-13 | 350,000 | 350,000 | 342,000 | 343,000 | 867 | 1,715 |
| 2006-04-12 | 344,000 | 353,000 | 344,000 | 347,000 | 2,012 | 1,735 |
| 2006-04-11 | 350,000 | 350,000 | 340,000 | 347,000 | 1,368 | 1,735 |
| 2006-04-10 | 342,000 | 352,000 | 338,000 | 350,000 | 2,660 | 1,750 |
| 2006-04-07 | 336,000 | 338,000 | 335,000 | 338,000 | 870 | 1,690 |
| 2006-04-06 | 335,000 | 340,000 | 333,000 | 335,000 | 776 | 1,675 |
| 2006-04-05 | 339,000 | 343,000 | 333,000 | 335,000 | 1,341 | 1,675 |
| 2006-04-04 | 337,000 | 348,000 | 330,000 | 339,000 | 3,136 | 1,695 |
| 2006-04-03 | 320,000 | 345,000 | 318,000 | 342,000 | 5,453 | 1,710 |
| 2006-03-31 | 313,000 | 317,000 | 310,000 | 315,000 | 1,199 | 1,575 |
| 2006-03-30 | 317,000 | 319,000 | 308,000 | 308,000 | 987 | 1,540 |
| 2006-03-29 | 308,000 | 317,000 | 308,000 | 315,000 | 853 | 1,575 |
| 2006-03-28 | 314,000 | 317,000 | 309,000 | 312,000 | 726 | 1,560 |
| 2006-03-27 | 321,000 | 322,000 | 313,000 | 314,000 | 858 | 1,570 |
| 2006-03-24 | 316,000 | 321,000 | 315,000 | 318,000 | 1,128 | 1,590 |
| 2006-03-23 | 315,000 | 316,000 | 312,000 | 315,000 | 797 | 1,575 |
| 2006-03-22 | 312,000 | 318,000 | 307,000 | 309,000 | 1,185 | 1,545 |
| 2006-03-20 | 312,000 | 317,000 | 308,000 | 312,000 | 919 | 1,560 |
| 2006-03-17 | 301,000 | 307,000 | 298,000 | 304,000 | 595 | 1,520 |
| 2006-03-16 | 307,000 | 310,000 | 296,000 | 297,000 | 775 | 1,485 |
| 2006-03-15 | 309,000 | 312,000 | 304,000 | 308,000 | 663 | 1,540 |
| 2006-03-14 | 312,000 | 315,000 | 306,000 | 309,000 | 645 | 1,545 |
| 2006-03-13 | 315,000 | 322,000 | 310,000 | 314,000 | 1,149 | 1,570 |
| 2006-03-10 | 295,000 | 315,000 | 293,000 | 314,000 | 2,030 | 1,570 |
| 2006-03-09 | 290,000 | 297,000 | 290,000 | 296,000 | 726 | 1,480 |
| 2006-03-08 | 291,000 | 295,000 | 288,000 | 292,000 | 737 | 1,460 |
| 2006-03-07 | 298,000 | 298,000 | 288,000 | 291,000 | 1,449 | 1,455 |
| 2006-03-06 | 284,000 | 300,000 | 273,000 | 300,000 | 2,344 | 1,500 |
| 2006-03-03 | 276,000 | 278,000 | 264,000 | 277,000 | 2,312 | 1,385 |
| 2006-03-02 | 292,000 | 294,000 | 272,000 | 277,000 | 2,316 | 1,385 |
| 2006-03-01 | 291,000 | 294,000 | 283,000 | 288,000 | 1,867 | 1,440 |
| 2006-02-28 | 304,000 | 308,000 | 293,000 | 293,000 | 1,923 | 1,465 |
| 2006-02-27 | 311,000 | 323,000 | 300,000 | 300,000 | 2,227 | 1,500 |
| 2006-02-24 | 295,000 | 310,000 | 292,000 | 306,000 | 1,590 | 1,530 |
| 2006-02-23 | 295,000 | 304,000 | 290,000 | 300,000 | 2,301 | 1,500 |
| 2006-02-22 | 299,000 | 308,000 | 291,000 | 295,000 | 2,084 | 1,475 |
| 2006-02-21 | 270,000 | 297,000 | 270,000 | 295,000 | 1,896 | 1,475 |
| 2006-02-20 | 287,000 | 297,000 | 271,000 | 272,000 | 1,831 | 1,360 |
| 2006-02-17 | 323,000 | 333,000 | 301,000 | 307,000 | 1,701 | 1,535 |
| 2006-02-16 | 317,000 | 323,000 | 307,000 | 318,000 | 1,040 | 1,590 |
| 2006-02-15 | 326,000 | 327,000 | 312,000 | 319,000 | 810 | 1,595 |
| 2006-02-14 | 309,000 | 327,000 | 292,000 | 321,000 | 1,565 | 1,605 |
| 2006-02-13 | 335,000 | 337,000 | 311,000 | 319,000 | 1,142 | 1,595 |
| 2006-02-10 | 361,000 | 361,000 | 335,000 | 345,000 | 1,063 | 1,725 |
| 2006-02-09 | 368,000 | 368,000 | 350,000 | 356,000 | 1,350 | 1,780 |
| 2006-02-08 | 367,000 | 374,000 | 349,000 | 358,000 | 2,477 | 1,790 |
| 2006-02-07 | 375,000 | 383,000 | 362,000 | 368,000 | 4,558 | 1,840 |
| 2006-02-06 | 357,000 | 380,000 | 352,000 | 380,000 | 5,406 | 1,900 |
| 2006-02-03 | 341,000 | 350,000 | 339,000 | 349,000 | 1,316 | 1,745 |
| 2006-02-02 | 330,000 | 344,000 | 330,000 | 343,000 | 1,663 | 1,715 |
| 2006-02-01 | 327,000 | 337,000 | 327,000 | 329,000 | 1,131 | 1,645 |
| 2006-01-31 | 329,000 | 332,000 | 321,000 | 326,000 | 1,131 | 1,630 |
| 2006-01-30 | 340,000 | 344,000 | 326,000 | 327,000 | 2,110 | 1,635 |
| 2006-01-27 | 326,000 | 335,000 | 323,000 | 335,000 | 1,466 | 1,675 |
| 2006-01-26 | 324,000 | 327,000 | 316,000 | 319,000 | 1,238 | 1,595 |
| 2006-01-25 | 323,000 | 324,000 | 314,000 | 314,000 | 1,607 | 1,570 |
| 2006-01-24 | 318,000 | 336,000 | 316,000 | 324,000 | 1,661 | 1,620 |
| 2006-01-23 | 306,000 | 325,000 | 303,000 | 314,000 | 1,168 | 1,570 |
| 2006-01-20 | 346,000 | 350,000 | 309,000 | 320,000 | 1,669 | 1,600 |
| 2006-01-19 | 305,000 | 352,000 | 300,000 | 339,000 | 2,952 | 1,695 |
| 2006-01-18 | 335,000 | 342,000 | 297,000 | 313,000 | 2,449 | 1,565 |
| 2006-01-17 | 370,000 | 375,000 | 335,000 | 347,000 | 1,897 | 1,735 |
| 2006-01-16 | 371,000 | 388,000 | 366,000 | 385,000 | 2,225 | 1,925 |
| 2006-01-13 | 359,000 | 363,000 | 356,000 | 363,000 | 1,073 | 1,815 |
| 2006-01-12 | 364,000 | 365,000 | 358,000 | 358,000 | 994 | 1,790 |
| 2006-01-11 | 354,000 | 362,000 | 347,000 | 362,000 | 858 | 1,810 |
| 2006-01-10 | 370,000 | 372,000 | 352,000 | 352,000 | 1,248 | 1,760 |
| 2006-01-06 | 371,000 | 374,000 | 367,000 | 370,000 | 642 | 1,850 |
| 2006-01-05 | 371,000 | 379,000 | 367,000 | 374,000 | 810 | 1,870 |
| 2006-01-04 | 372,000 | 376,000 | 363,000 | 370,000 | 691 | 1,850 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
