3756 (株)豆蔵ホールディングス 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 | 154,998 | 157,002 | 154,998 | 156,000 | 96 | 260 |
| 2006-12-28 | 159,000 | 160,002 | 156,000 | 157,002 | 174 | 261.67 |
| 2006-12-27 | 160,002 | 160,998 | 159,000 | 159,000 | 78 | 265 |
| 2006-12-26 | 159,000 | 162,000 | 157,998 | 160,002 | 186 | 266.67 |
| 2006-12-25 | 160,998 | 162,000 | 159,000 | 160,998 | 152 | 268.33 |
| 2006-12-22 | 165,000 | 166,002 | 162,000 | 162,000 | 167 | 270 |
| 2006-12-21 | 163,998 | 165,000 | 162,000 | 163,998 | 136 | 273.33 |
| 2006-12-20 | 168,000 | 177,000 | 160,998 | 163,998 | 2,026 | 273.33 |
| 2006-12-19 | 162,000 | 168,000 | 162,000 | 168,000 | 242 | 280 |
| 2006-12-18 | 165,000 | 166,002 | 162,000 | 163,002 | 139 | 271.67 |
| 2006-12-15 | 163,998 | 166,002 | 163,002 | 166,002 | 141 | 276.67 |
| 2006-12-14 | 160,002 | 165,000 | 160,002 | 162,000 | 181 | 270 |
| 2006-12-13 | 160,998 | 163,002 | 159,000 | 160,002 | 123 | 266.67 |
| 2006-12-12 | 165,000 | 165,000 | 160,002 | 162,000 | 110 | 270 |
| 2006-12-11 | 166,998 | 168,000 | 163,002 | 163,998 | 97 | 273.33 |
| 2006-12-08 | 165,000 | 166,002 | 163,998 | 165,000 | 103 | 275 |
| 2006-12-07 | 162,000 | 168,000 | 162,000 | 163,002 | 309 | 271.67 |
| 2006-12-06 | 163,998 | 168,000 | 162,000 | 163,998 | 289 | 273.33 |
| 2006-12-05 | 169,002 | 175,002 | 160,998 | 162,000 | 909 | 270 |
| 2006-12-04 | 160,002 | 166,998 | 160,002 | 166,998 | 280 | 278.33 |
| 2006-12-01 | 160,998 | 163,002 | 160,002 | 162,000 | 150 | 270 |
| 2006-11-30 | 160,002 | 163,002 | 160,002 | 160,998 | 180 | 268.33 |
| 2006-11-29 | 162,000 | 165,000 | 160,002 | 160,998 | 229 | 268.33 |
| 2006-11-28 | 159,000 | 163,002 | 157,002 | 160,998 | 204 | 268.33 |
| 2006-11-27 | 157,998 | 163,002 | 157,002 | 162,000 | 165 | 270 |
| 2006-11-24 | 157,002 | 157,998 | 151,998 | 157,002 | 195 | 261.67 |
| 2006-11-22 | 151,002 | 165,000 | 150,000 | 159,000 | 343 | 265 |
| 2006-11-21 | 150,000 | 153,000 | 150,000 | 151,002 | 134 | 251.67 |
| 2006-11-20 | 154,998 | 159,000 | 148,002 | 151,998 | 154 | 253.33 |
| 2006-11-17 | 160,998 | 163,998 | 157,002 | 157,998 | 166 | 263.33 |
| 2006-11-16 | 169,002 | 169,002 | 160,998 | 163,002 | 183 | 271.67 |
| 2006-11-15 | 175,002 | 178,998 | 166,998 | 169,002 | 637 | 281.67 |
| 2006-11-14 | 166,998 | 178,998 | 165,000 | 172,998 | 1,557 | 288.33 |
| 2006-11-13 | 160,998 | 162,000 | 159,000 | 160,998 | 75 | 268.33 |
| 2006-11-10 | 166,002 | 166,002 | 163,002 | 163,998 | 47 | 273.33 |
| 2006-11-09 | 163,998 | 166,002 | 163,002 | 166,002 | 59 | 276.67 |
| 2006-11-08 | 168,000 | 168,000 | 163,998 | 163,998 | 87 | 273.33 |
| 2006-11-07 | 169,002 | 169,998 | 163,998 | 165,000 | 176 | 275 |
| 2006-11-06 | 166,002 | 177,000 | 166,002 | 169,002 | 793 | 281.67 |
| 2006-11-02 | 165,000 | 166,998 | 163,998 | 166,002 | 95 | 276.67 |
| 2006-11-01 | 166,998 | 169,998 | 165,000 | 166,998 | 84 | 278.33 |
| 2006-10-31 | 168,000 | 168,000 | 165,000 | 166,998 | 44 | 278.33 |
| 2006-10-30 | 169,002 | 169,002 | 166,002 | 166,998 | 43 | 278.33 |
| 2006-10-27 | 166,998 | 169,002 | 166,002 | 168,000 | 81 | 280 |
| 2006-10-26 | 172,998 | 172,998 | 168,000 | 169,002 | 121 | 281.67 |
| 2006-10-25 | 175,998 | 175,998 | 169,998 | 172,002 | 99 | 286.67 |
| 2006-10-24 | 177,000 | 178,002 | 174,000 | 174,000 | 126 | 290 |
| 2006-10-23 | 174,000 | 177,000 | 172,002 | 175,002 | 128 | 291.67 |
| 2006-10-20 | 180,000 | 180,000 | 172,002 | 174,000 | 192 | 290 |
| 2006-10-19 | 178,002 | 181,998 | 174,000 | 178,002 | 470 | 296.67 |
| 2006-10-18 | 163,998 | 172,998 | 163,998 | 172,998 | 310 | 288.33 |
| 2006-10-17 | 166,998 | 169,998 | 163,998 | 165,000 | 295 | 275 |
| 2006-10-16 | 159,000 | 166,002 | 159,000 | 163,998 | 311 | 273.33 |
| 2006-10-13 | 160,998 | 163,002 | 157,002 | 162,000 | 158 | 270 |
| 2006-10-12 | 148,002 | 154,998 | 145,002 | 154,998 | 272 | 258.33 |
| 2006-10-11 | 160,002 | 160,998 | 150,000 | 151,002 | 276 | 251.67 |
| 2006-10-10 | 160,002 | 166,002 | 160,002 | 160,998 | 204 | 268.33 |
| 2006-10-06 | 169,002 | 169,998 | 166,002 | 169,002 | 139 | 281.67 |
| 2006-10-05 | 172,998 | 172,998 | 169,998 | 171,000 | 63 | 285 |
| 2006-10-04 | 174,000 | 175,002 | 171,000 | 171,000 | 129 | 285 |
| 2006-10-03 | 175,998 | 177,000 | 172,998 | 174,000 | 110 | 290 |
| 2006-10-02 | 175,998 | 177,000 | 174,000 | 175,002 | 142 | 291.67 |
| 2006-09-29 | 181,002 | 183,000 | 175,002 | 175,002 | 452 | 291.67 |
| 2006-09-28 | 171,000 | 178,998 | 168,000 | 178,002 | 859 | 296.67 |
| 2006-09-27 | 172,998 | 172,998 | 168,000 | 169,998 | 200 | 283.33 |
| 2006-09-26 | 171,000 | 172,998 | 169,998 | 171,000 | 129 | 285 |
| 2006-09-25 | 175,002 | 175,998 | 169,998 | 171,000 | 239 | 285 |
| 2006-09-22 | 175,002 | 177,000 | 172,998 | 175,002 | 220 | 291.67 |
| 2006-09-21 | 180,000 | 181,002 | 174,000 | 178,998 | 241 | 298.33 |
| 2006-09-20 | 178,998 | 193,998 | 175,002 | 175,998 | 1,564 | 293.33 |
| 2006-09-19 | 175,002 | 181,002 | 172,998 | 180,000 | 398 | 300 |
| 2006-09-15 | 178,002 | 178,998 | 175,002 | 178,998 | 165 | 298.33 |
| 2006-09-14 | 181,998 | 186,000 | 175,002 | 180,000 | 197 | 300 |
| 2006-09-13 | 192,000 | 192,000 | 181,002 | 183,000 | 164 | 305 |
| 2006-09-12 | 193,998 | 196,002 | 187,998 | 189,000 | 258 | 315 |
| 2006-09-11 | 199,002 | 199,998 | 193,998 | 195,000 | 199 | 325 |
| 2006-09-08 | 196,998 | 199,002 | 196,998 | 199,002 | 84 | 331.67 |
| 2006-09-07 | 198,000 | 199,002 | 196,002 | 199,002 | 106 | 331.67 |
| 2006-09-06 | 204,000 | 204,000 | 198,000 | 198,000 | 249 | 330 |
| 2006-09-05 | 202,002 | 208,002 | 199,002 | 201,000 | 992 | 335 |
| 2006-09-04 | 199,998 | 201,000 | 198,000 | 199,002 | 156 | 331.67 |
| 2006-09-01 | 199,002 | 199,002 | 196,002 | 196,998 | 134 | 328.33 |
| 2006-08-31 | 195,000 | 213,000 | 193,998 | 198,000 | 1,221 | 330 |
| 2006-08-30 | 195,000 | 199,002 | 193,998 | 198,000 | 203 | 330 |
| 2006-08-29 | 199,002 | 202,002 | 195,000 | 195,000 | 227 | 325 |
| 2006-08-28 | 210,000 | 211,002 | 190,002 | 193,998 | 411 | 323.33 |
| 2006-08-25 | 211,998 | 217,998 | 208,002 | 208,002 | 1,258 | 346.67 |
| 2006-08-24 | 211,998 | 211,998 | 207,000 | 208,002 | 219 | 346.67 |
| 2006-08-23 | 211,002 | 214,998 | 211,002 | 211,998 | 383 | 353.33 |
| 2006-08-22 | 207,000 | 223,998 | 202,998 | 214,998 | 4,627 | 358.33 |
| 2006-08-21 | 205,002 | 207,000 | 201,000 | 207,000 | 279 | 345 |
| 2006-08-18 | 205,002 | 208,002 | 202,002 | 205,002 | 375 | 341.67 |
| 2006-08-17 | 217,002 | 217,002 | 207,000 | 211,002 | 684 | 351.67 |
| 2006-08-16 | 208,998 | 216,000 | 207,000 | 213,000 | 1,026 | 355 |
| 2006-08-15 | 201,000 | 210,000 | 199,002 | 205,002 | 527 | 341.67 |
| 2006-08-14 | 204,000 | 204,000 | 196,998 | 201,000 | 422 | 335 |
| 2006-08-11 | 199,002 | 199,998 | 195,000 | 196,002 | 216 | 326.67 |
| 2006-08-10 | 196,998 | 201,000 | 193,998 | 198,000 | 359 | 330 |
| 2006-08-09 | 190,002 | 202,998 | 187,998 | 199,002 | 451 | 331.67 |
| 2006-08-08 | 192,000 | 196,998 | 186,000 | 193,002 | 325 | 321.67 |
| 2006-08-07 | 202,998 | 202,998 | 193,998 | 193,998 | 321 | 323.33 |
| 2006-08-04 | 207,000 | 208,998 | 196,998 | 204,000 | 455 | 340 |
| 2006-08-03 | 211,002 | 217,002 | 202,002 | 202,998 | 1,426 | 338.33 |
| 2006-08-02 | 181,998 | 211,998 | 181,998 | 204,000 | 3,632 | 340 |
| 2006-08-01 | 178,002 | 187,002 | 175,998 | 181,998 | 435 | 303.33 |
| 2006-07-31 | 181,002 | 181,998 | 177,000 | 178,998 | 288 | 298.33 |
| 2006-07-28 | 175,002 | 178,002 | 174,000 | 175,002 | 229 | 291.67 |
| 2006-07-27 | 172,998 | 178,002 | 171,000 | 174,000 | 233 | 290 |
| 2006-07-26 | 180,000 | 183,000 | 172,002 | 178,002 | 284 | 296.67 |
| 2006-07-25 | 189,000 | 190,002 | 177,000 | 177,000 | 304 | 295 |
| 2006-07-24 | 172,998 | 178,002 | 171,000 | 178,002 | 235 | 296.67 |
| 2006-07-21 | 183,000 | 187,998 | 178,002 | 180,000 | 554 | 300 |
| 2006-07-20 | 181,002 | 193,002 | 175,998 | 192,000 | 697 | 320 |
| 2006-07-19 | 160,998 | 172,998 | 157,002 | 169,002 | 852 | 281.67 |
| 2006-07-18 | 186,000 | 186,000 | 163,998 | 163,998 | 538 | 273.33 |
| 2006-07-14 | 193,998 | 198,000 | 193,002 | 193,002 | 272 | 321.67 |
| 2006-07-13 | 204,000 | 204,000 | 192,000 | 201,000 | 289 | 335 |
| 2006-07-12 | 208,002 | 213,000 | 204,000 | 205,002 | 421 | 341.67 |
| 2006-07-11 | 220,002 | 222,000 | 208,002 | 210,000 | 330 | 350 |
| 2006-07-10 | 208,002 | 216,000 | 202,002 | 214,002 | 302 | 356.67 |
| 2006-07-07 | 219,000 | 228,000 | 214,002 | 214,998 | 764 | 358.33 |
| 2006-07-06 | 217,998 | 220,002 | 216,000 | 217,002 | 358 | 361.67 |
| 2006-07-05 | 225,000 | 228,000 | 220,998 | 222,000 | 494 | 370 |
| 2006-07-04 | 232,002 | 241,002 | 229,002 | 229,002 | 2,101 | 381.67 |
| 2006-07-03 | 229,998 | 229,998 | 223,998 | 226,002 | 637 | 376.67 |
| 2006-06-30 | 237,000 | 240,000 | 226,998 | 229,998 | 943 | 383.33 |
| 2006-06-29 | 244,002 | 244,002 | 229,998 | 232,998 | 1,730 | 388.33 |
| 2006-06-28 | 225,000 | 240,000 | 225,000 | 235,998 | 2,716 | 393.33 |
| 2006-06-27 | 231,000 | 255,000 | 226,002 | 229,998 | 11,916 | 383.33 |
| 2006-06-26 | 205,998 | 226,002 | 205,002 | 223,002 | 7,561 | 371.67 |
| 2006-06-23 | 208,002 | 208,998 | 195,000 | 199,998 | 1,051 | 333.33 |
| 2006-06-22 | 189,000 | 214,998 | 189,000 | 207,000 | 4,923 | 345 |
| 2006-06-21 | 184,998 | 187,002 | 181,998 | 186,000 | 199 | 310 |
| 2006-06-20 | 187,998 | 190,002 | 181,998 | 184,998 | 317 | 308.33 |
| 2006-06-19 | 192,000 | 193,002 | 189,000 | 190,998 | 423 | 318.33 |
| 2006-06-16 | 198,000 | 199,002 | 187,998 | 190,002 | 756 | 316.67 |
| 2006-06-15 | 192,000 | 193,002 | 186,000 | 189,000 | 908 | 315 |
| 2006-06-14 | 165,000 | 181,002 | 165,000 | 180,000 | 896 | 300 |
| 2006-06-13 | 163,998 | 174,000 | 163,998 | 166,002 | 484 | 276.67 |
| 2006-06-12 | 163,002 | 172,002 | 160,998 | 168,000 | 405 | 280 |
| 2006-06-09 | 168,000 | 168,000 | 160,002 | 165,000 | 568 | 275 |
| 2006-06-08 | 163,998 | 163,998 | 151,002 | 156,000 | 487 | 260 |
| 2006-06-07 | 169,998 | 178,998 | 165,000 | 165,000 | 466 | 275 |
| 2006-06-06 | 169,998 | 187,998 | 169,002 | 172,998 | 1,004 | 288.33 |
| 2006-06-05 | 153,000 | 186,000 | 150,000 | 178,998 | 1,703 | 298.33 |
| 2006-06-02 | 148,002 | 160,002 | 127,002 | 159,000 | 1,391 | 265 |
| 2006-06-01 | 175,998 | 175,998 | 150,000 | 154,002 | 655 | 256.67 |
| 2006-05-31 | 174,000 | 181,998 | 169,998 | 169,998 | 515 | 283.33 |
| 2006-05-30 | 186,000 | 193,002 | 183,000 | 184,002 | 571 | 306.67 |
| 2006-05-29 | 207,000 | 207,000 | 190,998 | 195,000 | 441 | 325 |
| 2006-05-26 | 214,002 | 214,998 | 202,998 | 208,002 | 433 | 346.67 |
| 2006-05-25 | 216,000 | 216,000 | 210,000 | 211,998 | 180 | 353.33 |
| 2006-05-24 | 217,002 | 217,998 | 211,998 | 214,002 | 458 | 356.67 |
| 2006-05-23 | 217,998 | 226,002 | 210,000 | 211,002 | 740 | 351.67 |
| 2006-05-22 | 223,002 | 237,000 | 223,002 | 223,998 | 908 | 373.33 |
| 2006-05-19 | 208,998 | 225,000 | 208,998 | 217,998 | 549 | 363.33 |
| 2006-05-18 | 207,000 | 220,002 | 207,000 | 214,998 | 370 | 358.33 |
| 2006-05-17 | 220,998 | 229,002 | 207,000 | 229,002 | 344 | 381.67 |
| 2006-05-16 | 238,002 | 241,998 | 219,000 | 220,002 | 428 | 366.67 |
| 2006-05-15 | 232,002 | 235,998 | 231,000 | 232,998 | 142 | 388.33 |
| 2006-05-12 | 232,002 | 238,002 | 225,000 | 238,002 | 207 | 396.67 |
| 2006-05-11 | 238,998 | 241,998 | 235,998 | 238,998 | 138 | 398.33 |
| 2006-05-10 | 244,002 | 244,998 | 240,000 | 240,000 | 263 | 400 |
| 2006-05-09 | 241,998 | 247,998 | 240,000 | 240,000 | 278 | 400 |
| 2006-05-08 | 247,998 | 250,002 | 240,000 | 244,998 | 700 | 408.33 |
| 2006-05-02 | 235,998 | 241,998 | 235,002 | 241,002 | 280 | 401.67 |
| 2006-05-01 | 241,002 | 243,000 | 235,002 | 235,998 | 134 | 393.33 |
| 2006-04-28 | 243,000 | 243,000 | 232,998 | 238,998 | 382 | 398.33 |
| 2006-04-27 | 240,000 | 250,998 | 237,000 | 240,000 | 606 | 400 |
| 2006-04-26 | 244,002 | 253,998 | 231,000 | 238,998 | 767 | 398.33 |
| 2006-04-25 | 223,998 | 243,000 | 223,998 | 243,000 | 1,031 | 405 |
| 2006-04-24 | 217,998 | 232,998 | 217,998 | 223,998 | 687 | 373.33 |
| 2006-04-21 | 235,998 | 241,998 | 225,000 | 225,000 | 773 | 375 |
| 2006-04-20 | 252,000 | 255,000 | 243,000 | 243,000 | 845 | 405 |
| 2006-04-19 | 256,002 | 264,000 | 253,998 | 255,000 | 1,213 | 425 |
| 2006-04-18 | 244,002 | 265,002 | 232,002 | 253,998 | 1,660 | 423.33 |
| 2006-04-17 | 268,002 | 270,000 | 244,998 | 244,998 | 1,661 | 408.33 |
| 2006-04-14 | 273,000 | 274,998 | 265,998 | 265,998 | 1,117 | 443.33 |
| 2006-04-13 | 276,000 | 283,002 | 271,002 | 273,000 | 1,717 | 455 |
| 2006-04-12 | 280,998 | 283,998 | 274,002 | 274,998 | 4,149 | 458.33 |
| 2006-04-11 | 267,000 | 289,002 | 265,002 | 289,002 | 8,408 | 481.67 |
| 2006-04-10 | 258,000 | 261,000 | 255,000 | 259,002 | 330 | 431.67 |
| 2006-04-07 | 265,002 | 265,002 | 262,002 | 262,998 | 565 | 438.33 |
| 2006-04-06 | 265,998 | 268,002 | 262,998 | 267,000 | 386 | 445 |
| 2006-04-05 | 271,998 | 274,998 | 261,000 | 267,000 | 1,130 | 445 |
| 2006-04-04 | 265,998 | 277,998 | 265,998 | 268,998 | 1,394 | 448.33 |
| 2006-04-03 | 268,998 | 268,998 | 264,000 | 267,000 | 707 | 445 |
| 2006-03-31 | 270,000 | 273,000 | 265,998 | 268,998 | 510 | 448.33 |
| 2006-03-30 | 277,998 | 279,000 | 268,002 | 271,002 | 1,387 | 451.67 |
| 2006-03-29 | 273,000 | 282,000 | 271,002 | 274,002 | 2,606 | 456.67 |
| 2006-03-28 | 259,002 | 282,000 | 250,998 | 277,002 | 5,145 | 461.67 |
| 2006-03-27 | 274,998 | 277,002 | 253,998 | 256,002 | 1,700 | 426.67 |
| 2006-03-24 | 288,000 | 288,000 | 267,000 | 273,000 | 3,831 | 455 |
| 2006-03-23 | 295,002 | 297,000 | 283,002 | 288,000 | 5,229 | 480 |
| 2006-03-22 | 280,002 | 297,000 | 274,998 | 283,002 | 8,160 | 471.67 |
| 2006-03-20 | 286,002 | 309,000 | 262,002 | 271,998 | 29,698 | 453.33 |
| 2006-03-17 | 235,002 | 274,002 | 229,002 | 274,002 | 16,113 | 456.67 |
| 2006-03-16 | 252,000 | 253,998 | 228,000 | 234,000 | 2,770 | 390 |
| 2006-03-15 | 276,000 | 289,998 | 249,000 | 253,002 | 10,347 | 421.67 |
| 2006-03-14 | 276,000 | 297,000 | 259,998 | 259,998 | 17,674 | 433.33 |
| 2006-03-13 | 226,998 | 256,998 | 223,002 | 256,998 | 9,393 | 428.33 |
| 2006-03-10 | 196,998 | 225,000 | 196,998 | 217,002 | 6,693 | 361.67 |
| 2006-03-09 | 192,000 | 199,998 | 192,000 | 195,000 | 1,036 | 325 |
| 2006-03-08 | 190,998 | 198,000 | 190,002 | 192,000 | 795 | 320 |
| 2006-03-07 | 198,000 | 199,998 | 190,002 | 193,002 | 713 | 321.67 |
| 2006-03-06 | 193,998 | 202,998 | 189,000 | 196,998 | 1,204 | 328.33 |
| 2006-03-03 | 192,000 | 201,000 | 189,000 | 192,000 | 1,143 | 320 |
| 2006-03-02 | 210,000 | 214,002 | 193,002 | 195,000 | 1,897 | 325 |
| 2006-03-01 | 196,002 | 214,002 | 195,000 | 202,002 | 1,664 | 336.67 |
| 2006-02-28 | 216,000 | 220,998 | 201,000 | 207,000 | 1,071 | 345 |
| 2006-02-27 | 231,000 | 234,000 | 214,002 | 214,002 | 2,077 | 356.67 |
| 2006-02-24 | 211,998 | 237,000 | 207,000 | 225,000 | 3,117 | 375 |
| 2006-02-23 | 208,002 | 223,998 | 201,000 | 220,002 | 2,665 | 366.67 |
| 2006-02-22 | 196,002 | 214,998 | 187,998 | 199,002 | 3,307 | 331.67 |
| 2006-02-21 | 178,998 | 211,998 | 178,998 | 211,998 | 2,911 | 353.33 |
| 2006-02-20 | 181,998 | 181,998 | 181,998 | 181,998 | 126 | 303.33 |
| 2006-02-17 | 238,002 | 255,000 | 222,000 | 222,000 | 1,321 | 370 |
| 2006-02-16 | 267,000 | 295,002 | 259,998 | 262,002 | 1,880 | 436.67 |
| 2006-02-15 | 289,998 | 310,002 | 289,998 | 310,002 | 1,040 | 516.67 |
| 2006-02-14 | 226,002 | 270,000 | 204,000 | 270,000 | 364 | 450 |
| 2006-02-13 | 262,002 | 262,002 | 229,998 | 229,998 | 238 | 383.33 |
| 2006-02-10 | 282,000 | 283,998 | 259,998 | 270,000 | 177 | 450 |
| 2006-02-09 | 292,002 | 295,998 | 283,002 | 285,000 | 142 | 475 |
| 2006-02-08 | 291,000 | 303,000 | 289,998 | 292,002 | 209 | 486.67 |
| 2006-02-07 | 301,998 | 306,000 | 291,000 | 298,002 | 301 | 496.67 |
| 2006-02-06 | 304,998 | 310,002 | 292,002 | 301,998 | 525 | 503.33 |
| 2006-02-03 | 319,998 | 322,002 | 310,998 | 312,000 | 150 | 520 |
| 2006-02-02 | 321,000 | 328,998 | 316,998 | 318,000 | 229 | 530 |
| 2006-02-01 | 321,000 | 330,000 | 310,002 | 310,998 | 202 | 518.33 |
| 2006-01-31 | 331,002 | 358,002 | 309,000 | 325,002 | 652 | 541.67 |
| 2006-01-30 | 364,002 | 367,998 | 330,000 | 331,002 | 617 | 551.67 |
| 2006-01-27 | 388,002 | 388,998 | 361,998 | 367,998 | 349 | 613.33 |
| 2006-01-26 | 366,000 | 397,998 | 364,998 | 373,002 | 889 | 621.67 |
| 2006-01-25 | 348,000 | 372,000 | 337,998 | 361,002 | 865 | 601.67 |
| 2006-01-24 | 288,000 | 328,002 | 288,000 | 328,002 | 940 | 546.67 |
| 2006-01-23 | 289,998 | 304,998 | 288,000 | 288,000 | 680 | 480 |
| 2006-01-20 | 391,002 | 394,002 | 327,000 | 337,998 | 648 | 563.33 |
| 2006-01-19 | 343,002 | 420,000 | 331,998 | 376,002 | 1,718 | 626.67 |
| 2006-01-18 | 378,000 | 400,002 | 378,000 | 378,000 | 363 | 630 |
| 2006-01-17 | 445,998 | 481,002 | 381,000 | 433,002 | 2,966 | 721.67 |
| 2006-01-13 | 381,000 | 381,000 | 381,000 | 381,000 | 681 | 635 |
| 2006-01-12 | 318,000 | 331,002 | 316,998 | 331,002 | 1,492 | 551.67 |
| 2006-01-11 | 261,000 | 291,000 | 256,998 | 291,000 | 2,861 | 485 |
| 2006-01-10 | 219,000 | 250,998 | 217,002 | 250,998 | 1,156 | 418.33 |
| 2006-01-06 | 217,002 | 219,000 | 205,002 | 211,002 | 262 | 351.67 |
| 2006-01-05 | 217,998 | 223,002 | 217,002 | 219,000 | 139 | 365 |
| 2006-01-04 | 231,000 | 231,000 | 214,998 | 220,002 | 165 | 366.67 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
