3753 (株)フライトソリューションズ 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 | 118,000 | 129,000 | 118,000 | 129,000 | 18 | 1,290 |
| 2006-12-28 | 125,000 | 133,000 | 120,000 | 120,000 | 54 | 1,200 |
| 2006-12-27 | 117,000 | 125,000 | 116,000 | 123,000 | 54 | 1,230 |
| 2006-12-26 | 111,000 | 117,000 | 111,000 | 111,000 | 71 | 1,110 |
| 2006-12-25 | 122,000 | 122,000 | 118,000 | 119,000 | 38 | 1,190 |
| 2006-12-22 | 122,000 | 123,000 | 121,000 | 123,000 | 23 | 1,230 |
| 2006-12-21 | 125,000 | 127,000 | 124,000 | 125,000 | 27 | 1,250 |
| 2006-12-20 | 127,000 | 130,000 | 126,000 | 130,000 | 31 | 1,300 |
| 2006-12-19 | 136,000 | 136,000 | 127,000 | 127,000 | 43 | 1,270 |
| 2006-12-18 | 139,000 | 139,000 | 136,000 | 137,000 | 25 | 1,370 |
| 2006-12-15 | 134,000 | 138,000 | 134,000 | 138,000 | 40 | 1,380 |
| 2006-12-14 | 137,000 | 140,000 | 132,000 | 136,000 | 28 | 1,360 |
| 2006-12-13 | 138,000 | 138,000 | 133,000 | 137,000 | 24 | 1,370 |
| 2006-12-12 | 138,000 | 144,000 | 138,000 | 142,000 | 20 | 1,420 |
| 2006-12-11 | 147,000 | 147,000 | 141,000 | 142,000 | 19 | 1,420 |
| 2006-12-08 | 140,000 | 145,000 | 140,000 | 143,000 | 19 | 1,430 |
| 2006-12-07 | 139,000 | 145,000 | 137,000 | 145,000 | 23 | 1,450 |
| 2006-12-06 | 135,000 | 139,000 | 133,000 | 139,000 | 13 | 1,390 |
| 2006-12-05 | 140,000 | 140,000 | 135,000 | 137,000 | 8 | 1,370 |
| 2006-12-04 | 133,000 | 139,000 | 133,000 | 138,000 | 16 | 1,380 |
| 2006-12-01 | 133,000 | 146,000 | 133,000 | 136,000 | 44 | 1,360 |
| 2006-11-30 | 134,000 | 137,000 | 133,000 | 133,000 | 33 | 1,330 |
| 2006-11-29 | 137,000 | 137,000 | 132,000 | 134,000 | 12 | 1,340 |
| 2006-11-28 | 127,000 | 136,000 | 125,000 | 131,000 | 22 | 1,310 |
| 2006-11-27 | 121,000 | 127,000 | 119,000 | 127,000 | 28 | 1,270 |
| 2006-11-24 | 131,000 | 131,000 | 123,000 | 123,000 | 29 | 1,230 |
| 2006-11-22 | 121,000 | 129,000 | 120,000 | 129,000 | 40 | 1,290 |
| 2006-11-21 | 134,000 | 136,000 | 117,000 | 119,000 | 62 | 1,190 |
| 2006-11-20 | 150,000 | 150,000 | 127,000 | 130,000 | 29 | 1,300 |
| 2006-11-17 | 150,000 | 151,000 | 148,000 | 150,000 | 23 | 1,500 |
| 2006-11-16 | 156,000 | 156,000 | 153,000 | 154,000 | 4 | 1,540 |
| 2006-11-15 | 157,000 | 158,000 | 153,000 | 157,000 | 50 | 1,570 |
| 2006-11-14 | 160,000 | 160,000 | 149,000 | 149,000 | 59 | 1,490 |
| 2006-11-13 | 153,000 | 153,000 | 143,000 | 149,000 | 77 | 1,490 |
| 2006-11-10 | 166,000 | 166,000 | 153,000 | 160,000 | 85 | 1,600 |
| 2006-11-09 | 169,000 | 171,000 | 160,000 | 163,000 | 215 | 1,630 |
| 2006-11-08 | 205,000 | 205,000 | 190,000 | 190,000 | 18 | 1,900 |
| 2006-11-07 | 206,000 | 206,000 | 201,000 | 201,000 | 3 | 2,010 |
| 2006-11-06 | 200,000 | 200,000 | 199,000 | 199,000 | 8 | 1,990 |
| 2006-11-02 | 202,000 | 202,000 | 198,000 | 198,000 | 22 | 1,980 |
| 2006-11-01 | 208,000 | 208,000 | 200,000 | 200,000 | 16 | 2,000 |
| 2006-10-31 | 209,000 | 209,000 | 204,000 | 204,000 | 3 | 2,040 |
| 2006-10-30 | 205,000 | 209,000 | 204,000 | 206,000 | 23 | 2,060 |
| 2006-10-27 | 209,000 | 209,000 | 208,000 | 208,000 | 6 | 2,080 |
| 2006-10-26 | 213,000 | 213,000 | 208,000 | 209,000 | 17 | 2,090 |
| 2006-10-25 | 209,000 | 219,000 | 209,000 | 209,000 | 27 | 2,090 |
| 2006-10-24 | 210,000 | 219,000 | 208,000 | 208,000 | 37 | 2,080 |
| 2006-10-23 | 212,000 | 213,000 | 210,000 | 211,000 | 12 | 2,110 |
| 2006-10-20 | 213,000 | 216,000 | 211,000 | 213,000 | 18 | 2,130 |
| 2006-10-19 | 215,000 | 216,000 | 207,000 | 212,000 | 47 | 2,120 |
| 2006-10-18 | 207,000 | 211,000 | 205,000 | 211,000 | 27 | 2,110 |
| 2006-10-17 | 209,000 | 209,000 | 205,000 | 207,000 | 32 | 2,070 |
| 2006-10-16 | 201,000 | 208,000 | 201,000 | 203,000 | 65 | 2,030 |
| 2006-10-13 | 205,000 | 207,000 | 195,000 | 199,000 | 120 | 1,990 |
| 2006-10-12 | 222,000 | 257,000 | 196,000 | 205,000 | 1,666 | 2,050 |
| 2006-10-11 | 228,000 | 228,000 | 222,000 | 225,000 | 32 | 2,250 |
| 2006-10-10 | 226,000 | 230,000 | 222,000 | 228,000 | 62 | 2,280 |
| 2006-10-06 | 231,000 | 234,000 | 226,000 | 233,000 | 19 | 2,330 |
| 2006-10-05 | 232,000 | 232,000 | 228,000 | 228,000 | 18 | 2,280 |
| 2006-10-04 | 234,000 | 235,000 | 228,000 | 228,000 | 22 | 2,280 |
| 2006-10-03 | 232,000 | 232,000 | 229,000 | 232,000 | 13 | 2,320 |
| 2006-10-02 | 222,000 | 234,000 | 222,000 | 229,000 | 29 | 2,290 |
| 2006-09-29 | 233,000 | 235,000 | 225,000 | 229,000 | 48 | 2,290 |
| 2006-09-28 | 231,000 | 262,000 | 226,000 | 230,000 | 313 | 2,300 |
| 2006-09-27 | 229,000 | 229,000 | 220,000 | 224,000 | 22 | 2,240 |
| 2006-09-26 | 242,000 | 242,000 | 229,000 | 229,000 | 4 | 2,290 |
| 2006-09-25 | 236,000 | 238,000 | 236,000 | 238,000 | 3 | 2,380 |
| 2006-09-22 | 230,000 | 230,000 | 226,000 | 229,000 | 14 | 2,290 |
| 2006-09-21 | 238,000 | 238,000 | 228,000 | 230,000 | 8 | 2,300 |
| 2006-09-20 | 238,000 | 242,000 | 230,000 | 230,000 | 10 | 2,300 |
| 2006-09-19 | 226,000 | 245,000 | 226,000 | 245,000 | 12 | 2,450 |
| 2006-09-15 | 230,000 | 230,000 | 222,000 | 226,000 | 5 | 2,260 |
| 2006-09-14 | 237,000 | 238,000 | 230,000 | 230,000 | 9 | 2,300 |
| 2006-09-13 | 257,000 | 257,000 | 240,000 | 241,000 | 13 | 2,410 |
| 2006-09-12 | 256,000 | 256,000 | 249,000 | 249,000 | 14 | 2,490 |
| 2006-09-11 | 257,000 | 258,000 | 256,000 | 258,000 | 10 | 2,580 |
| 2006-09-08 | 264,000 | 264,000 | 264,000 | 264,000 | 2 | 2,640 |
| 2006-09-07 | 258,000 | 264,000 | 256,000 | 260,000 | 7 | 2,600 |
| 2006-09-06 | 267,000 | 267,000 | 259,000 | 261,000 | 17 | 2,610 |
| 2006-09-05 | 274,000 | 274,000 | 268,000 | 270,000 | 9 | 2,700 |
| 2006-09-04 | 263,000 | 285,000 | 263,000 | 283,000 | 18 | 2,830 |
| 2006-09-01 | 255,000 | 258,000 | 255,000 | 258,000 | 2 | 2,580 |
| 2006-08-31 | 260,000 | 260,000 | 253,000 | 260,000 | 6 | 2,600 |
| 2006-08-30 | 261,000 | 263,000 | 251,000 | 251,000 | 18 | 2,510 |
| 2006-08-29 | 267,000 | 267,000 | 262,000 | 262,000 | 18 | 2,620 |
| 2006-08-28 | 290,000 | 290,000 | 268,000 | 269,000 | 40 | 2,690 |
| 2006-08-25 | 280,000 | 311,000 | 270,000 | 277,000 | 254 | 2,770 |
| 2006-08-24 | 279,000 | 279,000 | 262,000 | 270,000 | 29 | 2,700 |
| 2006-08-23 | 285,000 | 289,000 | 275,000 | 275,000 | 52 | 2,750 |
| 2006-08-22 | 251,000 | 285,000 | 251,000 | 265,000 | 53 | 2,650 |
| 2006-08-21 | 256,000 | 260,000 | 251,000 | 251,000 | 21 | 2,510 |
| 2006-08-18 | 260,000 | 264,000 | 256,000 | 256,000 | 18 | 2,560 |
| 2006-08-17 | 269,000 | 274,000 | 250,000 | 255,000 | 97 | 2,550 |
| 2006-08-16 | 229,000 | 265,000 | 229,000 | 265,000 | 104 | 2,650 |
| 2006-08-15 | 225,000 | 227,000 | 222,000 | 225,000 | 28 | 2,250 |
| 2006-08-14 | 236,000 | 236,000 | 229,000 | 232,000 | 9 | 2,320 |
| 2006-08-11 | 234,000 | 237,000 | 234,000 | 236,000 | 8 | 2,360 |
| 2006-08-10 | 228,000 | 228,000 | 226,000 | 227,000 | 13 | 2,270 |
| 2006-08-09 | 223,000 | 232,000 | 220,000 | 232,000 | 5 | 2,320 |
| 2006-08-08 | 230,000 | 230,000 | 226,000 | 226,000 | 4 | 2,260 |
| 2006-08-07 | 242,000 | 242,000 | 234,000 | 234,000 | 13 | 2,340 |
| 2006-08-04 | 235,000 | 246,000 | 235,000 | 239,000 | 22 | 2,390 |
| 2006-08-03 | 246,000 | 246,000 | 231,000 | 237,000 | 35 | 2,370 |
| 2006-08-02 | 226,000 | 250,000 | 225,000 | 242,000 | 64 | 2,420 |
| 2006-08-01 | 226,000 | 229,000 | 225,000 | 229,000 | 14 | 2,290 |
| 2006-07-31 | 225,000 | 225,000 | 219,000 | 224,000 | 13 | 2,240 |
| 2006-07-28 | 208,000 | 216,000 | 206,000 | 212,000 | 16 | 2,120 |
| 2006-07-27 | 208,000 | 218,000 | 205,000 | 212,000 | 14 | 2,120 |
| 2006-07-26 | 220,000 | 224,000 | 212,000 | 212,000 | 10 | 2,120 |
| 2006-07-25 | 226,000 | 234,000 | 222,000 | 222,000 | 21 | 2,220 |
| 2006-07-24 | 225,000 | 225,000 | 211,000 | 224,000 | 20 | 2,240 |
| 2006-07-21 | 230,000 | 238,000 | 226,000 | 230,000 | 15 | 2,300 |
| 2006-07-20 | 220,000 | 242,000 | 220,000 | 236,000 | 14 | 2,360 |
| 2006-07-19 | 227,000 | 227,000 | 211,000 | 211,000 | 25 | 2,110 |
| 2006-07-18 | 253,000 | 253,000 | 226,000 | 226,000 | 26 | 2,260 |
| 2006-07-14 | 265,000 | 265,000 | 256,000 | 256,000 | 5 | 2,560 |
| 2006-07-13 | 272,000 | 272,000 | 267,000 | 267,000 | 4 | 2,670 |
| 2006-07-12 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 2,750 |
| 2006-07-11 | 285,000 | 285,000 | 271,000 | 271,000 | 9 | 2,710 |
| 2006-07-10 | 284,000 | 285,000 | 276,000 | 285,000 | 9 | 2,850 |
| 2006-07-07 | 299,000 | 300,000 | 290,000 | 290,000 | 17 | 2,900 |
| 2006-07-06 | 291,000 | 298,000 | 291,000 | 297,000 | 8 | 2,970 |
| 2006-07-05 | 298,000 | 298,000 | 289,000 | 295,000 | 27 | 2,950 |
| 2006-07-04 | 298,000 | 307,000 | 298,000 | 301,000 | 27 | 3,010 |
| 2006-07-03 | 287,000 | 308,000 | 287,000 | 298,000 | 43 | 2,980 |
| 2006-06-30 | 301,000 | 305,000 | 287,000 | 291,000 | 49 | 2,910 |
| 2006-06-29 | 282,000 | 291,000 | 281,000 | 291,000 | 17 | 2,910 |
| 2006-06-28 | 286,000 | 288,000 | 282,000 | 282,000 | 7 | 2,820 |
| 2006-06-27 | 285,000 | 293,000 | 277,000 | 282,000 | 19 | 2,820 |
| 2006-06-26 | 297,000 | 297,000 | 283,000 | 289,000 | 10 | 2,890 |
| 2006-06-23 | 295,000 | 299,000 | 290,000 | 295,000 | 7 | 2,950 |
| 2006-06-22 | 300,000 | 305,000 | 295,000 | 305,000 | 15 | 3,050 |
| 2006-06-21 | 284,000 | 305,000 | 284,000 | 300,000 | 21 | 3,000 |
| 2006-06-20 | 304,000 | 304,000 | 288,000 | 288,000 | 20 | 2,880 |
| 2006-06-19 | 315,000 | 315,000 | 301,000 | 308,000 | 32 | 3,080 |
| 2006-06-16 | 320,000 | 325,000 | 310,000 | 315,000 | 40 | 3,150 |
| 2006-06-15 | 293,000 | 307,000 | 290,000 | 305,000 | 63 | 3,050 |
| 2006-06-14 | 261,000 | 285,000 | 260,000 | 285,000 | 35 | 2,850 |
| 2006-06-13 | 268,000 | 274,000 | 254,000 | 273,000 | 65 | 2,730 |
| 2006-06-12 | 246,000 | 267,000 | 239,000 | 267,000 | 25 | 2,670 |
| 2006-06-09 | 238,000 | 250,000 | 237,000 | 244,000 | 37 | 2,440 |
| 2006-06-08 | 242,000 | 242,000 | 217,000 | 230,000 | 42 | 2,300 |
| 2006-06-07 | 250,000 | 251,000 | 243,000 | 245,000 | 36 | 2,450 |
| 2006-06-06 | 253,000 | 270,000 | 250,000 | 250,000 | 53 | 2,500 |
| 2006-06-05 | 251,000 | 270,000 | 247,000 | 269,000 | 105 | 2,690 |
| 2006-06-02 | 241,000 | 247,000 | 208,000 | 239,000 | 231 | 2,390 |
| 2006-06-01 | 279,000 | 283,000 | 243,000 | 248,000 | 167 | 2,480 |
| 2006-05-31 | 287,000 | 298,000 | 270,000 | 283,000 | 87 | 2,830 |
| 2006-05-30 | 313,000 | 315,000 | 298,000 | 310,000 | 42 | 3,100 |
| 2006-05-29 | 335,000 | 335,000 | 320,000 | 320,000 | 25 | 3,200 |
| 2006-05-26 | 320,000 | 330,000 | 319,000 | 330,000 | 32 | 3,300 |
| 2006-05-25 | 325,000 | 325,000 | 316,000 | 317,000 | 23 | 3,170 |
| 2006-05-24 | 312,000 | 330,000 | 312,000 | 330,000 | 68 | 3,300 |
| 2006-05-23 | 329,000 | 332,000 | 312,000 | 316,000 | 55 | 3,160 |
| 2006-05-22 | 345,000 | 350,000 | 330,000 | 330,000 | 80 | 3,300 |
| 2006-05-19 | 340,000 | 355,000 | 326,000 | 355,000 | 68 | 3,550 |
| 2006-05-18 | 328,000 | 350,000 | 328,000 | 343,000 | 465 | 3,430 |
| 2006-05-17 | 376,000 | 390,000 | 351,000 | 378,000 | 72 | 3,780 |
| 2006-05-16 | 405,000 | 415,000 | 381,000 | 381,000 | 56 | 3,810 |
| 2006-05-15 | 405,000 | 410,000 | 405,000 | 410,000 | 19 | 4,100 |
| 2006-05-12 | 417,000 | 425,000 | 400,000 | 418,000 | 47 | 4,180 |
| 2006-05-11 | 422,000 | 432,000 | 422,000 | 432,000 | 3 | 4,320 |
| 2006-05-10 | 439,000 | 447,000 | 427,000 | 427,000 | 33 | 4,270 |
| 2006-05-09 | 431,000 | 445,000 | 431,000 | 443,000 | 18 | 4,430 |
| 2006-05-08 | 435,000 | 446,000 | 434,000 | 439,000 | 18 | 4,390 |
| 2006-05-02 | 431,000 | 435,000 | 423,000 | 430,000 | 39 | 4,300 |
| 2006-05-01 | 420,000 | 435,000 | 420,000 | 431,000 | 14 | 4,310 |
| 2006-04-28 | 429,000 | 429,000 | 418,000 | 420,000 | 22 | 4,200 |
| 2006-04-27 | 425,000 | 435,000 | 420,000 | 429,000 | 34 | 4,290 |
| 2006-04-26 | 440,000 | 440,000 | 420,000 | 424,000 | 58 | 4,240 |
| 2006-04-25 | 431,000 | 450,000 | 431,000 | 440,000 | 48 | 4,400 |
| 2006-04-24 | 415,000 | 440,000 | 400,000 | 426,000 | 70 | 4,260 |
| 2006-04-21 | 455,000 | 455,000 | 420,000 | 420,000 | 61 | 4,200 |
| 2006-04-20 | 474,000 | 484,000 | 455,000 | 456,000 | 70 | 4,560 |
| 2006-04-19 | 495,000 | 503,000 | 484,000 | 484,000 | 56 | 4,840 |
| 2006-04-18 | 473,000 | 495,000 | 473,000 | 493,000 | 36 | 4,930 |
| 2006-04-17 | 513,000 | 520,000 | 483,000 | 483,000 | 63 | 4,830 |
| 2006-04-14 | 532,000 | 532,000 | 516,000 | 520,000 | 31 | 5,200 |
| 2006-04-13 | 539,000 | 539,000 | 519,000 | 522,000 | 39 | 5,220 |
| 2006-04-12 | 509,000 | 541,000 | 509,000 | 534,000 | 93 | 5,340 |
| 2006-04-11 | 520,000 | 525,000 | 510,000 | 520,000 | 32 | 5,200 |
| 2006-04-10 | 528,000 | 535,000 | 522,000 | 527,000 | 38 | 5,270 |
| 2006-04-07 | 548,000 | 548,000 | 523,000 | 538,000 | 56 | 5,380 |
| 2006-04-06 | 537,000 | 550,000 | 537,000 | 543,000 | 53 | 5,430 |
| 2006-04-05 | 547,000 | 555,000 | 533,000 | 533,000 | 113 | 5,330 |
| 2006-04-04 | 563,000 | 580,000 | 545,000 | 557,000 | 185 | 5,570 |
| 2006-04-03 | 609,000 | 609,000 | 560,000 | 573,000 | 567 | 5,730 |
| 2006-03-31 | 500,000 | 549,000 | 499,000 | 549,000 | 251 | 5,490 |
| 2006-03-30 | 485,000 | 499,000 | 470,000 | 499,000 | 120 | 4,990 |
| 2006-03-29 | 462,000 | 489,000 | 459,000 | 489,000 | 163 | 4,890 |
| 2006-03-28 | 446,000 | 452,000 | 440,000 | 452,000 | 16 | 4,520 |
| 2006-03-27 | 453,000 | 459,000 | 439,000 | 445,000 | 35 | 4,450 |
| 2006-03-24 | 444,000 | 446,000 | 434,000 | 438,000 | 24 | 4,380 |
| 2006-03-23 | 452,000 | 452,000 | 442,000 | 444,000 | 42 | 4,440 |
| 2006-03-22 | 471,000 | 471,000 | 445,000 | 453,000 | 50 | 4,530 |
| 2006-03-20 | 469,000 | 475,000 | 459,000 | 461,000 | 71 | 4,610 |
| 2006-03-17 | 462,000 | 464,000 | 436,000 | 464,000 | 124 | 4,640 |
| 2006-03-16 | 447,000 | 495,000 | 443,000 | 453,000 | 631 | 4,530 |
| 2006-03-15 | 444,000 | 449,000 | 440,000 | 445,000 | 38 | 4,450 |
| 2006-03-14 | 444,000 | 457,000 | 436,000 | 440,000 | 82 | 4,400 |
| 2006-03-13 | 445,000 | 450,000 | 438,000 | 449,000 | 82 | 4,490 |
| 2006-03-10 | 421,000 | 433,000 | 420,000 | 430,000 | 38 | 4,300 |
| 2006-03-09 | 418,000 | 438,000 | 415,000 | 425,000 | 71 | 4,250 |
| 2006-03-08 | 425,000 | 428,000 | 418,000 | 423,000 | 19 | 4,230 |
| 2006-03-07 | 422,000 | 427,000 | 413,000 | 421,000 | 23 | 4,210 |
| 2006-03-06 | 413,000 | 432,000 | 403,000 | 422,000 | 58 | 4,220 |
| 2006-03-03 | 413,000 | 424,000 | 402,000 | 410,000 | 35 | 4,100 |
| 2006-03-02 | 445,000 | 445,000 | 418,000 | 418,000 | 60 | 4,180 |
| 2006-03-01 | 427,000 | 447,000 | 419,000 | 431,000 | 76 | 4,310 |
| 2006-02-28 | 464,000 | 466,000 | 434,000 | 437,000 | 83 | 4,370 |
| 2006-02-27 | 472,000 | 490,000 | 458,000 | 459,000 | 211 | 4,590 |
| 2006-02-24 | 435,000 | 473,000 | 416,000 | 462,000 | 234 | 4,620 |
| 2006-02-23 | 429,000 | 448,000 | 415,000 | 437,000 | 132 | 4,370 |
| 2006-02-22 | 396,000 | 415,000 | 380,000 | 399,000 | 178 | 3,990 |
| 2006-02-21 | 360,000 | 415,000 | 360,000 | 415,000 | 170 | 4,150 |
| 2006-02-20 | 390,000 | 395,000 | 365,000 | 365,000 | 142 | 3,650 |
| 2006-02-17 | 436,000 | 436,000 | 382,000 | 390,000 | 280 | 3,900 |
| 2006-02-16 | 455,000 | 487,000 | 430,000 | 432,000 | 407 | 4,320 |
| 2006-02-15 | 520,000 | 560,000 | 493,000 | 530,000 | 172 | 5,300 |
| 2006-02-14 | 490,000 | 515,000 | 427,000 | 508,000 | 304 | 5,080 |
| 2006-02-13 | 578,000 | 580,000 | 500,000 | 510,000 | 123 | 5,100 |
| 2006-02-10 | 605,000 | 620,000 | 578,000 | 590,000 | 98 | 5,900 |
| 2006-02-09 | 644,000 | 650,000 | 625,000 | 625,000 | 63 | 6,250 |
| 2006-02-08 | 664,000 | 664,000 | 635,000 | 635,000 | 57 | 6,350 |
| 2006-02-07 | 641,000 | 665,000 | 632,000 | 658,000 | 78 | 6,580 |
| 2006-02-06 | 638,000 | 646,000 | 621,000 | 640,000 | 66 | 6,400 |
| 2006-02-03 | 618,000 | 640,000 | 607,000 | 640,000 | 57 | 6,400 |
| 2006-02-02 | 625,000 | 640,000 | 610,000 | 620,000 | 85 | 6,200 |
| 2006-02-01 | 636,000 | 648,000 | 615,000 | 620,000 | 77 | 6,200 |
| 2006-01-31 | 665,000 | 678,000 | 648,000 | 656,000 | 131 | 6,560 |
| 2006-01-30 | 678,000 | 697,000 | 662,000 | 691,000 | 208 | 6,910 |
| 2006-01-27 | 620,000 | 645,000 | 615,000 | 639,000 | 165 | 6,390 |
| 2006-01-26 | 599,000 | 627,000 | 599,000 | 603,000 | 101 | 6,030 |
| 2006-01-25 | 575,000 | 615,000 | 562,000 | 609,000 | 250 | 6,090 |
| 2006-01-24 | 535,000 | 535,000 | 513,000 | 535,000 | 73 | 5,350 |
| 2006-01-23 | 511,000 | 540,000 | 483,000 | 485,000 | 264 | 4,850 |
| 2006-01-20 | 637,000 | 657,000 | 545,000 | 570,000 | 274 | 5,700 |
| 2006-01-19 | 512,000 | 625,000 | 510,000 | 613,000 | 540 | 6,130 |
| 2006-01-18 | 552,000 | 575,000 | 542,000 | 542,000 | 181 | 5,420 |
| 2006-01-17 | 692,000 | 735,000 | 642,000 | 642,000 | 248 | 6,420 |
| 2006-01-16 | 725,000 | 777,000 | 725,000 | 742,000 | 207 | 7,420 |
| 2006-01-13 | 716,000 | 721,000 | 692,000 | 717,000 | 162 | 7,170 |
| 2006-01-12 | 689,000 | 745,000 | 689,000 | 726,000 | 394 | 7,260 |
| 2006-01-11 | 695,000 | 700,000 | 655,000 | 679,000 | 309 | 6,790 |
| 2006-01-10 | 760,000 | 775,000 | 710,000 | 725,000 | 224 | 7,250 |
| 2006-01-06 | 755,000 | 788,000 | 744,000 | 763,000 | 387 | 7,630 |
| 2006-01-05 | 798,000 | 798,000 | 721,000 | 765,000 | 1,086 | 7,650 |
| 2006-01-04 | 628,000 | 698,000 | 623,000 | 698,000 | 416 | 6,980 |
分割・併合履歴 ： [2013-09-26]1株→100株