3747 (株)インタートレード 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 | 177,000 | 179,000 | 175,000 | 179,000 | 98 | 1,790 |
| 2006-12-28 | 179,000 | 182,000 | 174,000 | 175,000 | 695 | 1,750 |
| 2006-12-27 | 186,000 | 187,000 | 178,000 | 178,000 | 238 | 1,780 |
| 2006-12-26 | 179,000 | 187,000 | 175,000 | 185,000 | 455 | 1,850 |
| 2006-12-25 | 172,000 | 180,000 | 168,000 | 179,000 | 456 | 1,790 |
| 2006-12-22 | 175,000 | 176,000 | 172,000 | 174,000 | 215 | 1,740 |
| 2006-12-21 | 177,000 | 178,000 | 171,000 | 174,000 | 337 | 1,740 |
| 2006-12-20 | 174,000 | 180,000 | 172,000 | 179,000 | 507 | 1,790 |
| 2006-12-19 | 184,000 | 186,000 | 172,000 | 172,000 | 638 | 1,720 |
| 2006-12-18 | 182,000 | 189,000 | 178,000 | 188,000 | 345 | 1,880 |
| 2006-12-15 | 189,000 | 190,000 | 180,000 | 181,000 | 821 | 1,810 |
| 2006-12-14 | 183,000 | 192,000 | 179,000 | 188,000 | 320 | 1,880 |
| 2006-12-13 | 186,000 | 188,000 | 177,000 | 180,000 | 611 | 1,800 |
| 2006-12-12 | 201,000 | 203,000 | 188,000 | 189,000 | 529 | 1,890 |
| 2006-12-11 | 209,000 | 215,000 | 205,000 | 205,000 | 121 | 2,050 |
| 2006-12-08 | 207,000 | 210,000 | 204,000 | 206,000 | 138 | 2,060 |
| 2006-12-07 | 212,000 | 219,000 | 208,000 | 209,000 | 355 | 2,090 |
| 2006-12-06 | 198,000 | 206,000 | 197,000 | 205,000 | 132 | 2,050 |
| 2006-12-05 | 207,000 | 207,000 | 198,000 | 201,000 | 82 | 2,010 |
| 2006-12-04 | 193,000 | 203,000 | 190,000 | 203,000 | 169 | 2,030 |
| 2006-12-01 | 205,000 | 205,000 | 193,000 | 193,000 | 232 | 1,930 |
| 2006-11-30 | 205,000 | 209,000 | 203,000 | 207,000 | 148 | 2,070 |
| 2006-11-29 | 204,000 | 211,000 | 200,000 | 205,000 | 380 | 2,050 |
| 2006-11-28 | 189,000 | 203,000 | 188,000 | 201,000 | 755 | 2,010 |
| 2006-11-27 | 190,000 | 196,000 | 187,000 | 195,000 | 405 | 1,950 |
| 2006-11-24 | 184,000 | 187,000 | 177,000 | 185,000 | 169 | 1,850 |
| 2006-11-22 | 178,000 | 194,000 | 177,000 | 187,000 | 459 | 1,870 |
| 2006-11-21 | 182,000 | 184,000 | 170,000 | 171,000 | 283 | 1,710 |
| 2006-11-20 | 184,000 | 184,000 | 174,000 | 176,000 | 204 | 1,760 |
| 2006-11-17 | 195,000 | 195,000 | 182,000 | 192,000 | 217 | 1,920 |
| 2006-11-16 | 202,000 | 204,000 | 194,000 | 195,000 | 269 | 1,950 |
| 2006-11-15 | 213,000 | 214,000 | 206,000 | 210,000 | 279 | 2,100 |
| 2006-11-14 | 202,000 | 211,000 | 198,000 | 211,000 | 463 | 2,110 |
| 2006-11-13 | 207,000 | 207,000 | 187,000 | 194,000 | 467 | 1,940 |
| 2006-11-10 | 210,000 | 211,000 | 206,000 | 208,000 | 122 | 2,080 |
| 2006-11-09 | 213,000 | 219,000 | 205,000 | 207,000 | 404 | 2,070 |
| 2006-11-08 | 228,000 | 228,000 | 213,000 | 215,000 | 339 | 2,150 |
| 2006-11-07 | 234,000 | 235,000 | 228,000 | 229,000 | 144 | 2,290 |
| 2006-11-06 | 233,000 | 235,000 | 231,000 | 233,000 | 85 | 2,330 |
| 2006-11-02 | 243,000 | 243,000 | 230,000 | 235,000 | 158 | 2,350 |
| 2006-11-01 | 254,000 | 255,000 | 243,000 | 246,000 | 141 | 2,460 |
| 2006-10-31 | 255,000 | 260,000 | 254,000 | 256,000 | 176 | 2,560 |
| 2006-10-30 | 255,000 | 262,000 | 248,000 | 258,000 | 138 | 2,580 |
| 2006-10-27 | 260,000 | 262,000 | 256,000 | 259,000 | 185 | 2,590 |
| 2006-10-26 | 253,000 | 264,000 | 252,000 | 258,000 | 223 | 2,580 |
| 2006-10-25 | 254,000 | 255,000 | 250,000 | 251,000 | 150 | 2,510 |
| 2006-10-24 | 269,000 | 269,000 | 249,000 | 250,000 | 417 | 2,500 |
| 2006-10-23 | 255,000 | 264,000 | 254,000 | 261,000 | 693 | 2,610 |
| 2006-10-20 | 246,000 | 265,000 | 242,000 | 265,000 | 1,166 | 2,650 |
| 2006-10-19 | 245,000 | 246,000 | 241,000 | 242,000 | 389 | 2,420 |
| 2006-10-18 | 231,000 | 237,000 | 228,000 | 237,000 | 629 | 2,370 |
| 2006-10-17 | 245,000 | 246,000 | 232,000 | 237,000 | 353 | 2,370 |
| 2006-10-16 | 246,000 | 252,000 | 243,000 | 248,000 | 386 | 2,480 |
| 2006-10-13 | 238,000 | 241,000 | 224,000 | 238,000 | 280 | 2,380 |
| 2006-10-12 | 238,000 | 245,000 | 224,000 | 231,000 | 317 | 2,310 |
| 2006-10-11 | 274,000 | 276,000 | 243,000 | 246,000 | 202 | 2,460 |
| 2006-10-10 | 269,000 | 278,000 | 269,000 | 276,000 | 58 | 2,760 |
| 2006-10-06 | 278,000 | 282,000 | 278,000 | 281,000 | 29 | 2,810 |
| 2006-10-05 | 286,000 | 288,000 | 280,000 | 282,000 | 102 | 2,820 |
| 2006-10-04 | 298,000 | 300,000 | 289,000 | 290,000 | 56 | 2,900 |
| 2006-10-03 | 292,000 | 295,000 | 290,000 | 294,000 | 64 | 2,940 |
| 2006-10-02 | 295,000 | 296,000 | 293,000 | 294,000 | 33 | 2,940 |
| 2006-09-29 | 300,000 | 300,000 | 295,000 | 295,000 | 29 | 2,950 |
| 2006-09-28 | 298,000 | 300,000 | 294,000 | 300,000 | 69 | 3,000 |
| 2006-09-27 | 286,000 | 292,000 | 286,000 | 290,000 | 45 | 2,900 |
| 2006-09-26 | 288,000 | 292,000 | 285,000 | 286,000 | 44 | 2,860 |
| 2006-09-25 | 279,000 | 294,000 | 279,000 | 289,000 | 137 | 2,890 |
| 2006-09-22 | 274,000 | 278,000 | 266,000 | 275,000 | 206 | 2,750 |
| 2006-09-21 | 275,000 | 283,000 | 272,000 | 282,000 | 45 | 2,820 |
| 2006-09-20 | 285,000 | 286,000 | 268,000 | 275,000 | 84 | 2,750 |
| 2006-09-19 | 294,000 | 294,000 | 280,000 | 284,000 | 91 | 2,840 |
| 2006-09-15 | 296,000 | 296,000 | 284,000 | 290,000 | 71 | 2,900 |
| 2006-09-14 | 297,000 | 299,000 | 294,000 | 298,000 | 31 | 2,980 |
| 2006-09-13 | 302,000 | 302,000 | 295,000 | 296,000 | 32 | 2,960 |
| 2006-09-12 | 307,000 | 310,000 | 300,000 | 300,000 | 32 | 3,000 |
| 2006-09-11 | 316,000 | 316,000 | 305,000 | 305,000 | 27 | 3,050 |
| 2006-09-08 | 314,000 | 315,000 | 310,000 | 314,000 | 26 | 3,140 |
| 2006-09-07 | 311,000 | 312,000 | 309,000 | 310,000 | 81 | 3,100 |
| 2006-09-06 | 315,000 | 317,000 | 313,000 | 313,000 | 79 | 3,130 |
| 2006-09-05 | 311,000 | 313,000 | 310,000 | 310,000 | 29 | 3,100 |
| 2006-09-04 | 304,000 | 310,000 | 303,000 | 310,000 | 52 | 3,100 |
| 2006-09-01 | 302,000 | 305,000 | 301,000 | 303,000 | 27 | 3,030 |
| 2006-08-31 | 304,000 | 309,000 | 303,000 | 305,000 | 21 | 3,050 |
| 2006-08-30 | 309,000 | 309,000 | 304,000 | 307,000 | 22 | 3,070 |
| 2006-08-29 | 313,000 | 315,000 | 300,000 | 307,000 | 104 | 3,070 |
| 2006-08-28 | 322,000 | 322,000 | 310,000 | 310,000 | 70 | 3,100 |
| 2006-08-25 | 320,000 | 324,000 | 319,000 | 322,000 | 86 | 3,220 |
| 2006-08-24 | 328,000 | 330,000 | 319,000 | 321,000 | 147 | 3,210 |
| 2006-08-23 | 325,000 | 328,000 | 321,000 | 328,000 | 33 | 3,280 |
| 2006-08-22 | 324,000 | 327,000 | 320,000 | 324,000 | 117 | 3,240 |
| 2006-08-21 | 329,000 | 329,000 | 325,000 | 325,000 | 39 | 3,250 |
| 2006-08-18 | 330,000 | 331,000 | 326,000 | 330,000 | 115 | 3,300 |
| 2006-08-17 | 335,000 | 342,000 | 327,000 | 330,000 | 268 | 3,300 |
| 2006-08-16 | 330,000 | 333,000 | 329,000 | 330,000 | 263 | 3,300 |
| 2006-08-15 | 322,000 | 326,000 | 317,000 | 325,000 | 224 | 3,250 |
| 2006-08-14 | 310,000 | 322,000 | 309,000 | 322,000 | 184 | 3,220 |
| 2006-08-11 | 318,000 | 318,000 | 308,000 | 310,000 | 118 | 3,100 |
| 2006-08-10 | 323,000 | 326,000 | 305,000 | 318,000 | 180 | 3,180 |
| 2006-08-09 | 318,000 | 322,000 | 310,000 | 318,000 | 85 | 3,180 |
| 2006-08-08 | 320,000 | 325,000 | 317,000 | 318,000 | 56 | 3,180 |
| 2006-08-07 | 332,000 | 332,000 | 317,000 | 326,000 | 82 | 3,260 |
| 2006-08-04 | 338,000 | 338,000 | 325,000 | 332,000 | 83 | 3,320 |
| 2006-08-03 | 330,000 | 338,000 | 325,000 | 335,000 | 228 | 3,350 |
| 2006-08-02 | 320,000 | 330,000 | 314,000 | 330,000 | 158 | 3,300 |
| 2006-08-01 | 315,000 | 322,000 | 314,000 | 317,000 | 69 | 3,170 |
| 2006-07-31 | 306,000 | 318,000 | 306,000 | 318,000 | 96 | 3,180 |
| 2006-07-28 | 285,000 | 298,000 | 285,000 | 293,000 | 56 | 2,930 |
| 2006-07-27 | 282,000 | 299,000 | 282,000 | 288,000 | 84 | 2,880 |
| 2006-07-26 | 308,000 | 312,000 | 286,000 | 286,000 | 187 | 2,860 |
| 2006-07-25 | 333,000 | 343,000 | 310,000 | 313,000 | 174 | 3,130 |
| 2006-07-24 | 337,000 | 337,000 | 322,000 | 333,000 | 102 | 3,330 |
| 2006-07-21 | 324,000 | 343,000 | 323,000 | 333,000 | 508 | 3,330 |
| 2006-07-20 | 316,000 | 332,000 | 310,000 | 327,000 | 372 | 3,270 |
| 2006-07-19 | 312,000 | 312,000 | 270,000 | 301,000 | 332 | 3,010 |
| 2006-07-18 | 305,000 | 335,000 | 298,000 | 317,000 | 876 | 3,170 |
| 2006-07-14 | 295,000 | 305,000 | 295,000 | 300,000 | 115 | 3,000 |
| 2006-07-13 | 296,000 | 304,000 | 290,000 | 299,000 | 94 | 2,990 |
| 2006-07-12 | 297,000 | 309,000 | 289,000 | 298,000 | 310 | 2,980 |
| 2006-07-11 | 290,000 | 293,000 | 282,000 | 286,000 | 64 | 2,860 |
| 2006-07-10 | 291,000 | 298,000 | 284,000 | 294,000 | 38 | 2,940 |
| 2006-07-07 | 305,000 | 305,000 | 296,000 | 299,000 | 44 | 2,990 |
| 2006-07-06 | 300,000 | 305,000 | 299,000 | 305,000 | 74 | 3,050 |
| 2006-07-05 | 308,000 | 311,000 | 307,000 | 310,000 | 27 | 3,100 |
| 2006-07-04 | 321,000 | 321,000 | 312,000 | 314,000 | 46 | 3,140 |
| 2006-07-03 | 303,000 | 320,000 | 303,000 | 317,000 | 135 | 3,170 |
| 2006-06-30 | 307,000 | 308,000 | 299,000 | 306,000 | 130 | 3,060 |
| 2006-06-29 | 307,000 | 308,000 | 296,000 | 298,000 | 56 | 2,980 |
| 2006-06-28 | 296,000 | 304,000 | 290,000 | 302,000 | 65 | 3,020 |
| 2006-06-27 | 298,000 | 305,000 | 297,000 | 300,000 | 106 | 3,000 |
| 2006-06-26 | 309,000 | 309,000 | 296,000 | 300,000 | 190 | 3,000 |
| 2006-06-23 | 310,000 | 318,000 | 309,000 | 314,000 | 182 | 3,140 |
| 2006-06-22 | 331,000 | 332,000 | 318,000 | 323,000 | 149 | 3,230 |
| 2006-06-21 | 326,000 | 328,000 | 316,000 | 327,000 | 159 | 3,270 |
| 2006-06-20 | 315,000 | 338,000 | 312,000 | 321,000 | 299 | 3,210 |
| 2006-06-19 | 313,000 | 318,000 | 311,000 | 317,000 | 162 | 3,170 |
| 2006-06-16 | 320,000 | 330,000 | 312,000 | 318,000 | 771 | 3,180 |
| 2006-06-15 | 305,000 | 323,000 | 305,000 | 310,000 | 393 | 3,100 |
| 2006-06-14 | 283,000 | 300,000 | 283,000 | 300,000 | 283 | 3,000 |
| 2006-06-13 | 289,000 | 293,000 | 282,000 | 287,000 | 62 | 2,870 |
| 2006-06-12 | 289,000 | 297,000 | 288,000 | 294,000 | 239 | 2,940 |
| 2006-06-09 | 287,000 | 300,000 | 281,000 | 295,000 | 283 | 2,950 |
| 2006-06-08 | 265,000 | 283,000 | 255,000 | 283,000 | 205 | 2,830 |
| 2006-06-07 | 278,000 | 286,000 | 273,000 | 275,000 | 146 | 2,750 |
| 2006-06-06 | 285,000 | 296,000 | 280,000 | 283,000 | 162 | 2,830 |
| 2006-06-05 | 273,000 | 305,000 | 266,000 | 296,000 | 934 | 2,960 |
| 2006-06-02 | 259,000 | 265,000 | 224,000 | 265,000 | 568 | 2,650 |
| 2006-06-01 | 290,000 | 290,000 | 252,000 | 254,000 | 311 | 2,540 |
| 2006-05-31 | 283,000 | 300,000 | 276,000 | 278,000 | 328 | 2,780 |
| 2006-05-30 | 305,000 | 321,000 | 292,000 | 295,000 | 274 | 2,950 |
| 2006-05-29 | 335,000 | 335,000 | 308,000 | 310,000 | 251 | 3,100 |
| 2006-05-26 | 334,000 | 342,000 | 318,000 | 337,000 | 157 | 3,370 |
| 2006-05-25 | 338,000 | 341,000 | 327,000 | 333,000 | 132 | 3,330 |
| 2006-05-24 | 337,000 | 348,000 | 332,000 | 341,000 | 184 | 3,410 |
| 2006-05-23 | 344,000 | 357,000 | 332,000 | 332,000 | 207 | 3,320 |
| 2006-05-22 | 334,000 | 358,000 | 334,000 | 354,000 | 496 | 3,540 |
| 2006-05-19 | 311,000 | 346,000 | 309,000 | 339,000 | 366 | 3,390 |
| 2006-05-18 | 286,000 | 325,000 | 276,000 | 321,000 | 750 | 3,210 |
| 2006-05-17 | 316,000 | 329,000 | 282,000 | 298,000 | 658 | 2,980 |
| 2006-05-16 | 346,000 | 354,000 | 320,000 | 325,000 | 214 | 3,250 |
| 2006-05-15 | 344,000 | 358,000 | 344,000 | 346,000 | 162 | 3,460 |
| 2006-05-12 | 332,000 | 359,000 | 330,000 | 359,000 | 248 | 3,590 |
| 2006-05-11 | 357,000 | 360,000 | 342,000 | 347,000 | 186 | 3,470 |
| 2006-05-10 | 365,000 | 370,000 | 354,000 | 362,000 | 107 | 3,620 |
| 2006-05-09 | 376,000 | 380,000 | 363,000 | 370,000 | 97 | 3,700 |
| 2006-05-08 | 384,000 | 385,000 | 376,000 | 380,000 | 82 | 3,800 |
| 2006-05-02 | 383,000 | 387,000 | 380,000 | 385,000 | 69 | 3,850 |
| 2006-05-01 | 393,000 | 393,000 | 376,000 | 384,000 | 183 | 3,840 |
| 2006-04-28 | 386,000 | 391,000 | 380,000 | 383,000 | 119 | 3,830 |
| 2006-04-27 | 393,000 | 394,000 | 382,000 | 383,000 | 69 | 3,830 |
| 2006-04-26 | 395,000 | 395,000 | 383,000 | 390,000 | 102 | 3,900 |
| 2006-04-25 | 378,000 | 395,000 | 373,000 | 390,000 | 70 | 3,900 |
| 2006-04-24 | 379,000 | 399,000 | 372,000 | 375,000 | 191 | 3,750 |
| 2006-04-21 | 393,000 | 402,000 | 380,000 | 389,000 | 253 | 3,890 |
| 2006-04-20 | 401,000 | 411,000 | 392,000 | 393,000 | 158 | 3,930 |
| 2006-04-19 | 420,000 | 420,000 | 400,000 | 401,000 | 177 | 4,010 |
| 2006-04-18 | 395,000 | 412,000 | 390,000 | 411,000 | 247 | 4,110 |
| 2006-04-17 | 427,000 | 427,000 | 397,000 | 405,000 | 384 | 4,050 |
| 2006-04-14 | 427,000 | 436,000 | 427,000 | 428,000 | 221 | 4,280 |
| 2006-04-13 | 435,000 | 435,000 | 427,000 | 429,000 | 233 | 4,290 |
| 2006-04-12 | 425,000 | 439,000 | 423,000 | 429,000 | 252 | 4,290 |
| 2006-04-11 | 438,000 | 442,000 | 425,000 | 430,000 | 350 | 4,300 |
| 2006-04-10 | 443,000 | 448,000 | 430,000 | 434,000 | 395 | 4,340 |
| 2006-04-07 | 441,000 | 455,000 | 436,000 | 451,000 | 696 | 4,510 |
| 2006-04-06 | 430,000 | 445,000 | 428,000 | 437,000 | 188 | 4,370 |
| 2006-04-05 | 449,000 | 463,000 | 423,000 | 435,000 | 793 | 4,350 |
| 2006-04-04 | 460,000 | 471,000 | 442,000 | 449,000 | 1,823 | 4,490 |
| 2006-04-03 | 425,000 | 452,000 | 418,000 | 445,000 | 1,455 | 4,450 |
| 2006-03-31 | 400,000 | 419,000 | 400,000 | 415,000 | 825 | 4,150 |
| 2006-03-30 | 390,000 | 415,000 | 386,000 | 403,000 | 1,061 | 4,030 |
| 2006-03-29 | 365,000 | 386,000 | 364,000 | 382,000 | 561 | 3,820 |
| 2006-03-28 | 377,000 | 390,000 | 360,000 | 361,000 | 806 | 3,610 |
| 2006-03-27 | 1,180,000 | 1,190,000 | 1,170,000 | 1,190,000 | 259 | 3,966.66 |
| 2006-03-24 | 1,210,000 | 1,210,000 | 1,190,000 | 1,190,000 | 92 | 3,966.66 |
| 2006-03-23 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 325 | 4,033.33 |
| 2006-03-22 | 1,190,000 | 1,190,000 | 1,150,000 | 1,170,000 | 246 | 3,900 |
| 2006-03-20 | 1,240,000 | 1,250,000 | 1,190,000 | 1,190,000 | 253 | 3,966.66 |
| 2006-03-17 | 1,200,000 | 1,260,000 | 1,200,000 | 1,240,000 | 179 | 4,133.33 |
| 2006-03-16 | 1,260,000 | 1,260,000 | 1,190,000 | 1,210,000 | 250 | 4,033.33 |
| 2006-03-15 | 1,230,000 | 1,300,000 | 1,230,000 | 1,270,000 | 830 | 4,233.33 |
| 2006-03-14 | 1,180,000 | 1,210,000 | 1,160,000 | 1,210,000 | 148 | 4,033.33 |
| 2006-03-13 | 1,210,000 | 1,210,000 | 1,180,000 | 1,190,000 | 109 | 3,966.66 |
| 2006-03-10 | 1,190,000 | 1,210,000 | 1,160,000 | 1,180,000 | 190 | 3,933.33 |
| 2006-03-09 | 1,200,000 | 1,250,000 | 1,170,000 | 1,170,000 | 627 | 3,900 |
| 2006-03-08 | 1,130,000 | 1,210,000 | 1,120,000 | 1,200,000 | 786 | 4,000 |
| 2006-03-07 | 1,100,000 | 1,130,000 | 1,080,000 | 1,110,000 | 98 | 3,700 |
| 2006-03-06 | 1,100,000 | 1,120,000 | 1,060,000 | 1,090,000 | 90 | 3,633.33 |
| 2006-03-03 | 1,070,000 | 1,110,000 | 1,060,000 | 1,090,000 | 89 | 3,633.33 |
| 2006-03-02 | 1,140,000 | 1,150,000 | 1,080,000 | 1,080,000 | 186 | 3,600 |
| 2006-03-01 | 1,150,000 | 1,180,000 | 1,110,000 | 1,130,000 | 383 | 3,766.66 |
| 2006-02-28 | 1,180,000 | 1,180,000 | 1,140,000 | 1,180,000 | 155 | 3,933.33 |
| 2006-02-27 | 1,200,000 | 1,220,000 | 1,140,000 | 1,170,000 | 312 | 3,900 |
| 2006-02-24 | 1,180,000 | 1,210,000 | 1,150,000 | 1,170,000 | 333 | 3,900 |
| 2006-02-23 | 1,100,000 | 1,230,000 | 1,100,000 | 1,190,000 | 775 | 3,966.66 |
| 2006-02-22 | 1,050,000 | 1,090,000 | 1,030,000 | 1,050,000 | 243 | 3,500 |
| 2006-02-21 | 1,030,000 | 1,070,000 | 1,010,000 | 1,070,000 | 320 | 3,566.66 |
| 2006-02-20 | 979,998 | 1,090,000 | 954,999 | 982,998 | 754 | 3,276.66 |
| 2006-02-17 | 1,040,000 | 1,130,000 | 981,999 | 1,020,000 | 1,234 | 3,400 |
| 2006-02-16 | 999,999 | 1,050,000 | 954,999 | 1,050,000 | 514 | 3,500 |
| 2006-02-15 | 1,050,000 | 1,060,000 | 990,000 | 1,020,000 | 866 | 3,400 |
| 2006-02-14 | 972,000 | 1,040,000 | 885,000 | 1,020,000 | 549 | 3,400 |
| 2006-02-13 | 1,060,000 | 1,090,000 | 966,999 | 981,999 | 529 | 3,273.33 |
| 2006-02-10 | 1,150,000 | 1,160,000 | 1,010,000 | 1,120,000 | 731 | 3,733.33 |
| 2006-02-09 | 1,220,000 | 1,230,000 | 1,140,000 | 1,150,000 | 463 | 3,833.33 |
| 2006-02-08 | 1,180,000 | 1,310,000 | 1,150,000 | 1,170,000 | 1,689 | 3,900 |
| 2006-02-07 | 1,150,000 | 1,220,000 | 1,130,000 | 1,200,000 | 630 | 4,000 |
| 2006-02-06 | 1,150,000 | 1,160,000 | 1,100,000 | 1,140,000 | 229 | 3,800 |
| 2006-02-03 | 1,130,000 | 1,200,000 | 1,120,000 | 1,130,000 | 268 | 3,766.66 |
| 2006-02-02 | 1,150,000 | 1,180,000 | 1,140,000 | 1,150,000 | 199 | 3,833.33 |
| 2006-02-01 | 1,140,000 | 1,210,000 | 1,130,000 | 1,140,000 | 593 | 3,800 |
| 2006-01-31 | 1,100,000 | 1,200,000 | 1,050,000 | 1,190,000 | 995 | 3,966.66 |
| 2006-01-30 | 1,130,000 | 1,130,000 | 1,060,000 | 1,060,000 | 264 | 3,533.33 |
| 2006-01-27 | 1,150,000 | 1,170,000 | 1,060,000 | 1,120,000 | 483 | 3,733.33 |
| 2006-01-26 | 1,160,000 | 1,180,000 | 1,090,000 | 1,120,000 | 1,133 | 3,733.33 |
| 2006-01-25 | 1,070,000 | 1,100,000 | 1,070,000 | 1,100,000 | 547 | 3,666.66 |
| 2006-01-24 | 969,000 | 999,000 | 927,999 | 999,000 | 394 | 3,330 |
| 2006-01-23 | 928,998 | 979,998 | 898,998 | 898,998 | 849 | 2,996.66 |
| 2006-01-20 | 1,200,000 | 1,210,000 | 960,000 | 999,000 | 1,483 | 3,330 |
| 2006-01-19 | 999,999 | 1,220,000 | 999,999 | 1,140,000 | 2,001 | 3,800 |
| 2006-01-18 | 1,100,000 | 1,120,000 | 1,020,000 | 1,020,000 | 1,659 | 3,400 |
| 2006-01-17 | 1,330,000 | 1,410,000 | 1,220,000 | 1,220,000 | 2,756 | 4,066.66 |
| 2006-01-16 | 1,480,000 | 1,530,000 | 1,420,000 | 1,520,000 | 498 | 5,066.66 |
| 2006-01-13 | 1,440,000 | 1,570,000 | 1,420,000 | 1,460,000 | 1,265 | 4,866.66 |
| 2006-01-12 | 1,390,000 | 1,440,000 | 1,340,000 | 1,410,000 | 441 | 4,700 |
| 2006-01-11 | 1,390,000 | 1,440,000 | 1,340,000 | 1,370,000 | 523 | 4,566.66 |
| 2006-01-10 | 1,330,000 | 1,380,000 | 1,280,000 | 1,380,000 | 411 | 4,600 |
| 2006-01-06 | 1,340,000 | 1,370,000 | 1,260,000 | 1,330,000 | 750 | 4,433.33 |
| 2006-01-05 | 1,400,000 | 1,420,000 | 1,280,000 | 1,320,000 | 937 | 4,400 |
| 2006-01-04 | 1,410,000 | 1,510,000 | 1,350,000 | 1,500,000 | 1,037 | 5,000 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株