3765 ガンホー・オンライン・エンターテイメント(株) 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 | 460,000 | 465,000 | 454,000 | 455,000 | 520 | 455 |
| 2006-12-28 | 485,000 | 490,000 | 461,000 | 469,000 | 346 | 469 |
| 2006-12-27 | 500,000 | 513,000 | 478,000 | 480,000 | 345 | 480 |
| 2006-12-26 | 450,000 | 498,000 | 449,000 | 492,000 | 686 | 492 |
| 2006-12-25 | 452,000 | 456,000 | 442,000 | 448,000 | 481 | 448 |
| 2006-12-22 | 470,000 | 472,000 | 458,000 | 462,000 | 275 | 462 |
| 2006-12-21 | 487,000 | 489,000 | 471,000 | 472,000 | 282 | 472 |
| 2006-12-20 | 478,000 | 488,000 | 476,000 | 482,000 | 322 | 482 |
| 2006-12-19 | 503,000 | 517,000 | 475,000 | 476,000 | 420 | 476 |
| 2006-12-18 | 519,000 | 519,000 | 504,000 | 506,000 | 211 | 506 |
| 2006-12-15 | 530,000 | 530,000 | 512,000 | 515,000 | 242 | 515 |
| 2006-12-14 | 512,000 | 526,000 | 508,000 | 520,000 | 181 | 520 |
| 2006-12-13 | 514,000 | 520,000 | 510,000 | 512,000 | 223 | 512 |
| 2006-12-12 | 537,000 | 542,000 | 509,000 | 514,000 | 533 | 514 |
| 2006-12-11 | 545,000 | 566,000 | 541,000 | 541,000 | 696 | 541 |
| 2006-12-08 | 554,000 | 558,000 | 540,000 | 549,000 | 448 | 549 |
| 2006-12-07 | 545,000 | 583,000 | 531,000 | 560,000 | 1,139 | 560 |
| 2006-12-06 | 514,000 | 549,000 | 506,000 | 546,000 | 678 | 546 |
| 2006-12-05 | 529,000 | 531,000 | 511,000 | 514,000 | 333 | 514 |
| 2006-12-04 | 504,000 | 517,000 | 504,000 | 514,000 | 203 | 514 |
| 2006-12-01 | 504,000 | 525,000 | 498,000 | 505,000 | 544 | 505 |
| 2006-11-30 | 518,000 | 523,000 | 502,000 | 503,000 | 332 | 503 |
| 2006-11-29 | 520,000 | 537,000 | 505,000 | 515,000 | 483 | 515 |
| 2006-11-28 | 475,000 | 525,000 | 470,000 | 515,000 | 814 | 515 |
| 2006-11-27 | 450,000 | 493,000 | 448,000 | 486,000 | 426 | 486 |
| 2006-11-24 | 456,000 | 469,000 | 444,000 | 460,000 | 332 | 460 |
| 2006-11-22 | 428,000 | 478,000 | 424,000 | 476,000 | 492 | 476 |
| 2006-11-21 | 436,000 | 450,000 | 421,000 | 428,000 | 376 | 428 |
| 2006-11-20 | 454,000 | 454,000 | 438,000 | 439,000 | 400 | 439 |
| 2006-11-17 | 486,000 | 487,000 | 452,000 | 462,000 | 449 | 462 |
| 2006-11-16 | 488,000 | 502,000 | 485,000 | 487,000 | 249 | 487 |
| 2006-11-15 | 514,000 | 522,000 | 498,000 | 498,000 | 234 | 498 |
| 2006-11-14 | 496,000 | 517,000 | 485,000 | 511,000 | 497 | 511 |
| 2006-11-13 | 503,000 | 503,000 | 481,000 | 481,000 | 351 | 481 |
| 2006-11-10 | 525,000 | 525,000 | 505,000 | 505,000 | 407 | 505 |
| 2006-11-09 | 501,000 | 540,000 | 501,000 | 538,000 | 380 | 538 |
| 2006-11-08 | 532,000 | 532,000 | 502,000 | 505,000 | 187 | 505 |
| 2006-11-07 | 545,000 | 545,000 | 531,000 | 532,000 | 152 | 532 |
| 2006-11-06 | 545,000 | 548,000 | 530,000 | 530,000 | 246 | 530 |
| 2006-11-02 | 572,000 | 577,000 | 555,000 | 558,000 | 353 | 558 |
| 2006-11-01 | 553,000 | 585,000 | 545,000 | 585,000 | 331 | 585 |
| 2006-10-31 | 558,000 | 560,000 | 550,000 | 551,000 | 183 | 551 |
| 2006-10-30 | 554,000 | 570,000 | 546,000 | 550,000 | 274 | 550 |
| 2006-10-27 | 583,000 | 587,000 | 569,000 | 569,000 | 388 | 569 |
| 2006-10-26 | 590,000 | 606,000 | 583,000 | 590,000 | 261 | 590 |
| 2006-10-25 | 604,000 | 623,000 | 585,000 | 595,000 | 444 | 595 |
| 2006-10-24 | 629,000 | 640,000 | 595,000 | 597,000 | 907 | 597 |
| 2006-10-23 | 566,000 | 615,000 | 553,000 | 612,000 | 699 | 612 |
| 2006-10-20 | 597,000 | 597,000 | 571,000 | 577,000 | 520 | 577 |
| 2006-10-19 | 606,000 | 623,000 | 596,000 | 600,000 | 1,094 | 600 |
| 2006-10-18 | 535,000 | 586,000 | 533,000 | 586,000 | 809 | 586 |
| 2006-10-17 | 582,000 | 582,000 | 532,000 | 532,000 | 832 | 532 |
| 2006-10-16 | 525,000 | 567,000 | 525,000 | 567,000 | 920 | 567 |
| 2006-10-13 | 499,000 | 531,000 | 495,000 | 529,000 | 1,060 | 529 |
| 2006-10-12 | 451,000 | 490,000 | 432,000 | 485,000 | 1,038 | 485 |
| 2006-10-11 | 490,000 | 498,000 | 450,000 | 450,000 | 949 | 450 |
| 2006-10-10 | 518,000 | 530,000 | 503,000 | 503,000 | 441 | 503 |
| 2006-10-06 | 564,000 | 565,000 | 545,000 | 548,000 | 288 | 548 |
| 2006-10-05 | 571,000 | 577,000 | 555,000 | 557,000 | 245 | 557 |
| 2006-10-04 | 578,000 | 590,000 | 557,000 | 557,000 | 421 | 557 |
| 2006-10-03 | 590,000 | 595,000 | 581,000 | 585,000 | 321 | 585 |
| 2006-10-02 | 608,000 | 618,000 | 602,000 | 605,000 | 231 | 605 |
| 2006-09-29 | 636,000 | 638,000 | 608,000 | 616,000 | 469 | 616 |
| 2006-09-28 | 595,000 | 629,000 | 586,000 | 629,000 | 614 | 629 |
| 2006-09-27 | 599,000 | 599,000 | 579,000 | 592,000 | 365 | 592 |
| 2006-09-26 | 560,000 | 580,000 | 557,000 | 569,000 | 215 | 569 |
| 2006-09-25 | 564,000 | 574,000 | 557,000 | 563,000 | 375 | 563 |
| 2006-09-22 | 585,000 | 614,000 | 582,000 | 594,000 | 424 | 594 |
| 2006-09-21 | 570,000 | 617,000 | 553,000 | 609,000 | 606 | 609 |
| 2006-09-20 | 555,000 | 568,000 | 541,000 | 556,000 | 595 | 556 |
| 2006-09-19 | 604,000 | 612,000 | 584,000 | 585,000 | 444 | 585 |
| 2006-09-15 | 630,000 | 634,000 | 599,000 | 612,000 | 514 | 612 |
| 2006-09-14 | 656,000 | 661,000 | 635,000 | 635,000 | 465 | 635 |
| 2006-09-13 | 705,000 | 705,000 | 656,000 | 661,000 | 372 | 661 |
| 2006-09-12 | 686,000 | 692,000 | 677,000 | 677,000 | 370 | 677 |
| 2006-09-11 | 717,000 | 717,000 | 701,000 | 703,000 | 211 | 703 |
| 2006-09-08 | 705,000 | 716,000 | 704,000 | 711,000 | 211 | 711 |
| 2006-09-07 | 715,000 | 726,000 | 706,000 | 711,000 | 369 | 711 |
| 2006-09-06 | 728,000 | 728,000 | 714,000 | 718,000 | 196 | 718 |
| 2006-09-05 | 726,000 | 730,000 | 716,000 | 727,000 | 415 | 727 |
| 2006-09-04 | 720,000 | 744,000 | 720,000 | 730,000 | 440 | 730 |
| 2006-09-01 | 713,000 | 720,000 | 711,000 | 716,000 | 190 | 716 |
| 2006-08-31 | 720,000 | 730,000 | 711,000 | 713,000 | 250 | 713 |
| 2006-08-30 | 740,000 | 745,000 | 722,000 | 724,000 | 215 | 724 |
| 2006-08-29 | 743,000 | 746,000 | 730,000 | 740,000 | 301 | 740 |
| 2006-08-28 | 750,000 | 751,000 | 727,000 | 729,000 | 458 | 729 |
| 2006-08-25 | 790,000 | 792,000 | 756,000 | 767,000 | 519 | 767 |
| 2006-08-24 | 805,000 | 805,000 | 790,000 | 795,000 | 314 | 795 |
| 2006-08-23 | 818,000 | 819,000 | 802,000 | 804,000 | 388 | 804 |
| 2006-08-22 | 804,000 | 814,000 | 798,000 | 814,000 | 386 | 814 |
| 2006-08-21 | 816,000 | 822,000 | 801,000 | 804,000 | 446 | 804 |
| 2006-08-18 | 804,000 | 814,000 | 790,000 | 809,000 | 501 | 809 |
| 2006-08-17 | 817,000 | 830,000 | 790,000 | 804,000 | 952 | 804 |
| 2006-08-16 | 776,000 | 795,000 | 761,000 | 787,000 | 879 | 787 |
| 2006-08-15 | 726,000 | 754,000 | 722,000 | 746,000 | 735 | 746 |
| 2006-08-14 | 719,000 | 758,000 | 703,000 | 716,000 | 1,483 | 716 |
| 2006-08-11 | 784,000 | 787,000 | 767,000 | 769,000 | 417 | 769 |
| 2006-08-10 | 779,000 | 794,000 | 775,000 | 785,000 | 570 | 785 |
| 2006-08-09 | 772,000 | 799,000 | 763,000 | 798,000 | 491 | 798 |
| 2006-08-08 | 755,000 | 792,000 | 753,000 | 792,000 | 601 | 792 |
| 2006-08-07 | 825,000 | 835,000 | 767,000 | 770,000 | 782 | 770 |
| 2006-08-04 | 870,000 | 873,000 | 822,000 | 835,000 | 1,067 | 835 |
| 2006-08-03 | 859,000 | 899,000 | 830,000 | 842,000 | 1,681 | 842 |
| 2006-08-02 | 742,000 | 840,000 | 732,000 | 839,000 | 1,530 | 839 |
| 2006-08-01 | 767,000 | 778,000 | 739,000 | 742,000 | 800 | 742 |
| 2006-07-31 | 750,000 | 777,000 | 745,000 | 767,000 | 964 | 767 |
| 2006-07-28 | 688,000 | 723,000 | 680,000 | 720,000 | 900 | 720 |
| 2006-07-27 | 662,000 | 710,000 | 638,000 | 671,000 | 821 | 671 |
| 2006-07-26 | 741,000 | 746,000 | 678,000 | 682,000 | 783 | 682 |
| 2006-07-25 | 755,000 | 771,000 | 730,000 | 736,000 | 514 | 736 |
| 2006-07-24 | 745,000 | 753,000 | 729,000 | 735,000 | 552 | 735 |
| 2006-07-21 | 738,000 | 777,000 | 735,000 | 765,000 | 889 | 765 |
| 2006-07-20 | 800,000 | 829,000 | 786,000 | 798,000 | 1,342 | 798 |
| 2006-07-19 | 865,000 | 866,000 | 741,000 | 757,000 | 1,356 | 757 |
| 2006-07-18 | 910,000 | 915,000 | 830,000 | 835,000 | 1,189 | 835 |
| 2006-07-14 | 942,000 | 962,000 | 930,000 | 930,000 | 721 | 930 |
| 2006-07-13 | 952,000 | 998,000 | 932,000 | 972,000 | 786 | 972 |
| 2006-07-12 | 998,000 | 999,000 | 951,000 | 951,000 | 734 | 951 |
| 2006-07-11 | 1,020,000 | 1,020,000 | 982,000 | 986,000 | 811 | 986 |
| 2006-07-10 | 970,000 | 1,030,000 | 967,000 | 1,020,000 | 1,732 | 1,020 |
| 2006-07-07 | 1,120,000 | 1,130,000 | 1,020,000 | 1,040,000 | 1,489 | 1,040 |
| 2006-07-06 | 1,130,000 | 1,150,000 | 1,100,000 | 1,110,000 | 1,098 | 1,110 |
| 2006-07-05 | 1,180,000 | 1,210,000 | 1,150,000 | 1,170,000 | 1,826 | 1,170 |
| 2006-07-04 | 1,180,000 | 1,240,000 | 1,160,000 | 1,220,000 | 2,982 | 1,220 |
| 2006-07-03 | 1,150,000 | 1,190,000 | 1,130,000 | 1,160,000 | 1,534 | 1,160 |
| 2006-06-30 | 1,240,000 | 1,260,000 | 1,120,000 | 1,140,000 | 3,583 | 1,140 |
| 2006-06-29 | 1,040,000 | 1,190,000 | 1,030,000 | 1,180,000 | 4,734 | 1,180 |
| 2006-06-28 | 1,000,000 | 1,040,000 | 993,000 | 1,010,000 | 658 | 1,010 |
| 2006-06-27 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 445 | 1,030 |
| 2006-06-26 | 1,050,000 | 1,070,000 | 1,030,000 | 1,040,000 | 599 | 1,040 |
| 2006-06-23 | 1,100,000 | 1,100,000 | 1,060,000 | 1,080,000 | 761 | 1,080 |
| 2006-06-22 | 1,150,000 | 1,170,000 | 1,110,000 | 1,120,000 | 1,191 | 1,120 |
| 2006-06-21 | 1,120,000 | 1,130,000 | 1,080,000 | 1,120,000 | 1,118 | 1,120 |
| 2006-06-20 | 1,070,000 | 1,130,000 | 1,050,000 | 1,100,000 | 1,928 | 1,100 |
| 2006-06-19 | 1,040,000 | 1,070,000 | 1,030,000 | 1,050,000 | 984 | 1,050 |
| 2006-06-16 | 1,150,000 | 1,170,000 | 1,050,000 | 1,070,000 | 2,472 | 1,070 |
| 2006-06-15 | 1,040,000 | 1,070,000 | 1,010,000 | 1,070,000 | 3,100 | 1,070 |
| 2006-06-14 | 887,000 | 983,000 | 880,000 | 967,000 | 1,628 | 967 |
| 2006-06-13 | 909,000 | 934,000 | 892,000 | 897,000 | 849 | 897 |
| 2006-06-12 | 901,000 | 940,000 | 899,000 | 929,000 | 1,015 | 929 |
| 2006-06-09 | 904,000 | 949,000 | 870,000 | 925,000 | 1,101 | 925 |
| 2006-06-08 | 885,000 | 900,000 | 850,000 | 868,000 | 1,449 | 868 |
| 2006-06-07 | 970,000 | 1,010,000 | 910,000 | 915,000 | 1,288 | 915 |
| 2006-06-06 | 1,010,000 | 1,060,000 | 980,000 | 980,000 | 2,012 | 980 |
| 2006-06-05 | 1,030,000 | 1,070,000 | 980,000 | 1,050,000 | 2,235 | 1,050 |
| 2006-06-02 | 1,030,000 | 1,040,000 | 890,000 | 1,020,000 | 1,965 | 1,020 |
| 2006-06-01 | 1,120,000 | 1,160,000 | 1,000,000 | 1,030,000 | 1,338 | 1,030 |
| 2006-05-31 | 1,100,000 | 1,140,000 | 1,060,000 | 1,070,000 | 940 | 1,070 |
| 2006-05-30 | 1,200,000 | 1,210,000 | 1,140,000 | 1,160,000 | 1,257 | 1,160 |
| 2006-05-29 | 1,340,000 | 1,350,000 | 1,230,000 | 1,240,000 | 918 | 1,240 |
| 2006-05-26 | 1,400,000 | 1,410,000 | 1,340,000 | 1,350,000 | 446 | 1,350 |
| 2006-05-25 | 1,440,000 | 1,440,000 | 1,380,000 | 1,390,000 | 397 | 1,390 |
| 2006-05-24 | 1,440,000 | 1,470,000 | 1,400,000 | 1,450,000 | 325 | 1,450 |
| 2006-05-23 | 1,460,000 | 1,470,000 | 1,410,000 | 1,410,000 | 279 | 1,410 |
| 2006-05-22 | 1,570,000 | 1,570,000 | 1,470,000 | 1,480,000 | 258 | 1,480 |
| 2006-05-19 | 1,470,000 | 1,540,000 | 1,460,000 | 1,530,000 | 467 | 1,530 |
| 2006-05-18 | 1,470,000 | 1,560,000 | 1,440,000 | 1,490,000 | 443 | 1,490 |
| 2006-05-17 | 1,540,000 | 1,560,000 | 1,500,000 | 1,530,000 | 449 | 1,530 |
| 2006-05-16 | 1,660,000 | 1,660,000 | 1,510,000 | 1,520,000 | 418 | 1,520 |
| 2006-05-15 | 1,630,000 | 1,660,000 | 1,620,000 | 1,660,000 | 193 | 1,660 |
| 2006-05-12 | 1,570,000 | 1,670,000 | 1,530,000 | 1,670,000 | 335 | 1,670 |
| 2006-05-11 | 1,640,000 | 1,660,000 | 1,610,000 | 1,620,000 | 227 | 1,620 |
| 2006-05-10 | 1,680,000 | 1,690,000 | 1,640,000 | 1,660,000 | 213 | 1,660 |
| 2006-05-09 | 1,700,000 | 1,710,000 | 1,680,000 | 1,690,000 | 94 | 1,690 |
| 2006-05-08 | 1,750,000 | 1,770,000 | 1,700,000 | 1,710,000 | 268 | 1,710 |
| 2006-05-02 | 1,660,000 | 1,760,000 | 1,660,000 | 1,740,000 | 483 | 1,740 |
| 2006-05-01 | 1,670,000 | 1,690,000 | 1,660,000 | 1,680,000 | 155 | 1,680 |
| 2006-04-28 | 1,730,000 | 1,750,000 | 1,670,000 | 1,700,000 | 282 | 1,700 |
| 2006-04-27 | 1,800,000 | 1,830,000 | 1,760,000 | 1,770,000 | 385 | 1,770 |
| 2006-04-26 | 1,800,000 | 1,830,000 | 1,750,000 | 1,780,000 | 766 | 1,780 |
| 2006-04-25 | 1,650,000 | 1,710,000 | 1,620,000 | 1,700,000 | 446 | 1,700 |
| 2006-04-24 | 1,560,000 | 1,700,000 | 1,500,000 | 1,600,000 | 532 | 1,600 |
| 2006-04-21 | 1,720,000 | 1,740,000 | 1,610,000 | 1,610,000 | 565 | 1,610 |
| 2006-04-20 | 1,790,000 | 1,790,000 | 1,740,000 | 1,740,000 | 318 | 1,740 |
| 2006-04-19 | 1,880,000 | 1,900,000 | 1,780,000 | 1,790,000 | 312 | 1,790 |
| 2006-04-18 | 1,740,000 | 1,840,000 | 1,730,000 | 1,830,000 | 389 | 1,830 |
| 2006-04-17 | 1,920,000 | 1,920,000 | 1,810,000 | 1,820,000 | 460 | 1,820 |
| 2006-04-14 | 1,950,000 | 1,960,000 | 1,920,000 | 1,930,000 | 271 | 1,930 |
| 2006-04-13 | 2,000,000 | 2,010,000 | 1,940,000 | 1,950,000 | 397 | 1,950 |
| 2006-04-12 | 2,000,000 | 2,000,000 | 1,960,000 | 1,980,000 | 354 | 1,980 |
| 2006-04-11 | 2,040,000 | 2,080,000 | 1,970,000 | 2,000,000 | 1,271 | 2,000 |
| 2006-04-10 | 2,050,000 | 2,070,000 | 1,990,000 | 2,000,000 | 921 | 2,000 |
| 2006-04-07 | 2,130,000 | 2,170,000 | 2,080,000 | 2,100,000 | 2,033 | 2,100 |
| 2006-04-06 | 2,000,000 | 2,130,000 | 1,990,000 | 2,130,000 | 3,157 | 2,130 |
| 2006-04-05 | 2,060,000 | 2,090,000 | 1,930,000 | 1,990,000 | 1,479 | 1,990 |
| 2006-04-04 | 1,940,000 | 2,170,000 | 1,900,000 | 2,060,000 | 5,170 | 2,060 |
| 2006-04-03 | 1,840,000 | 1,970,000 | 1,830,000 | 1,970,000 | 1,059 | 1,970 |
| 2006-03-31 | 1,850,000 | 1,860,000 | 1,820,000 | 1,840,000 | 268 | 1,840 |
| 2006-03-30 | 1,880,000 | 1,890,000 | 1,840,000 | 1,840,000 | 387 | 1,840 |
| 2006-03-29 | 1,810,000 | 1,860,000 | 1,790,000 | 1,860,000 | 512 | 1,860 |
| 2006-03-28 | 1,810,000 | 1,810,000 | 1,780,000 | 1,810,000 | 158 | 1,810 |
| 2006-03-27 | 1,830,000 | 1,870,000 | 1,790,000 | 1,800,000 | 258 | 1,800 |
| 2006-03-24 | 1,800,000 | 1,800,000 | 1,770,000 | 1,800,000 | 146 | 1,800 |
| 2006-03-23 | 1,810,000 | 1,860,000 | 1,800,000 | 1,800,000 | 399 | 1,800 |
| 2006-03-22 | 1,800,000 | 1,810,000 | 1,780,000 | 1,800,000 | 231 | 1,800 |
| 2006-03-20 | 1,830,000 | 1,830,000 | 1,770,000 | 1,790,000 | 241 | 1,790 |
| 2006-03-17 | 1,760,000 | 1,820,000 | 1,720,000 | 1,820,000 | 248 | 1,820 |
| 2006-03-16 | 1,810,000 | 1,830,000 | 1,730,000 | 1,770,000 | 295 | 1,770 |
| 2006-03-15 | 1,890,000 | 1,890,000 | 1,800,000 | 1,800,000 | 440 | 1,800 |
| 2006-03-14 | 1,890,000 | 1,930,000 | 1,830,000 | 1,880,000 | 1,329 | 1,880 |
| 2006-03-13 | 1,770,000 | 1,770,000 | 1,730,000 | 1,770,000 | 312 | 1,770 |
| 2006-03-10 | 1,710,000 | 1,740,000 | 1,700,000 | 1,730,000 | 309 | 1,730 |
| 2006-03-09 | 1,710,000 | 1,760,000 | 1,700,000 | 1,730,000 | 374 | 1,730 |
| 2006-03-08 | 1,670,000 | 1,710,000 | 1,630,000 | 1,700,000 | 295 | 1,700 |
| 2006-03-07 | 1,730,000 | 1,730,000 | 1,670,000 | 1,680,000 | 445 | 1,680 |
| 2006-03-06 | 1,700,000 | 1,770,000 | 1,660,000 | 1,770,000 | 562 | 1,770 |
| 2006-03-03 | 1,650,000 | 1,680,000 | 1,590,000 | 1,630,000 | 422 | 1,630 |
| 2006-03-02 | 1,760,000 | 1,780,000 | 1,650,000 | 1,660,000 | 354 | 1,660 |
| 2006-03-01 | 1,710,000 | 1,790,000 | 1,690,000 | 1,710,000 | 738 | 1,710 |
| 2006-02-28 | 1,870,000 | 1,880,000 | 1,760,000 | 1,820,000 | 488 | 1,820 |
| 2006-02-27 | 1,950,000 | 1,980,000 | 1,880,000 | 1,890,000 | 691 | 1,890 |
| 2006-02-24 | 1,860,000 | 1,960,000 | 1,810,000 | 1,930,000 | 808 | 1,930 |
| 2006-02-23 | 1,870,000 | 1,920,000 | 1,840,000 | 1,880,000 | 875 | 1,880 |
| 2006-02-22 | 1,620,000 | 1,790,000 | 1,600,000 | 1,780,000 | 1,158 | 1,780 |
| 2006-02-21 | 1,410,000 | 1,560,000 | 1,410,000 | 1,560,000 | 1,313 | 1,560 |
| 2006-02-20 | 1,510,000 | 1,580,000 | 1,320,000 | 1,360,000 | 1,340 | 1,360 |
| 2006-02-17 | 1,730,000 | 1,750,000 | 1,580,000 | 1,600,000 | 896 | 1,600 |
| 2006-02-16 | 1,800,000 | 1,840,000 | 1,730,000 | 1,770,000 | 521 | 1,770 |
| 2006-02-15 | 1,950,000 | 1,990,000 | 1,880,000 | 1,880,000 | 379 | 1,880 |
| 2006-02-14 | 1,820,000 | 1,950,000 | 1,670,000 | 1,920,000 | 834 | 1,920 |
| 2006-02-13 | 1,990,000 | 2,050,000 | 1,880,000 | 1,880,000 | 875 | 1,880 |
| 2006-02-10 | 2,180,000 | 2,190,000 | 2,070,000 | 2,080,000 | 583 | 2,080 |
| 2006-02-09 | 2,260,000 | 2,280,000 | 2,150,000 | 2,160,000 | 489 | 2,160 |
| 2006-02-08 | 2,250,000 | 2,330,000 | 2,180,000 | 2,200,000 | 1,019 | 2,200 |
| 2006-02-07 | 2,110,000 | 2,320,000 | 2,100,000 | 2,300,000 | 1,858 | 2,300 |
| 2006-02-06 | 2,090,000 | 2,110,000 | 2,080,000 | 2,100,000 | 184 | 2,100 |
| 2006-02-03 | 2,090,000 | 2,120,000 | 2,050,000 | 2,110,000 | 245 | 2,110 |
| 2006-02-02 | 2,120,000 | 2,120,000 | 2,070,000 | 2,100,000 | 309 | 2,100 |
| 2006-02-01 | 2,090,000 | 2,120,000 | 2,020,000 | 2,080,000 | 576 | 2,080 |
| 2006-01-31 | 2,160,000 | 2,170,000 | 2,090,000 | 2,130,000 | 518 | 2,130 |
| 2006-01-30 | 2,270,000 | 2,290,000 | 2,190,000 | 2,190,000 | 540 | 2,190 |
| 2006-01-27 | 2,240,000 | 2,280,000 | 2,180,000 | 2,230,000 | 560 | 2,230 |
| 2006-01-26 | 2,150,000 | 2,220,000 | 2,140,000 | 2,180,000 | 630 | 2,180 |
| 2006-01-25 | 2,220,000 | 2,290,000 | 2,120,000 | 2,150,000 | 1,190 | 2,150 |
| 2006-01-24 | 2,150,000 | 2,240,000 | 2,060,000 | 2,210,000 | 1,129 | 2,210 |
| 2006-01-23 | 2,100,000 | 2,230,000 | 1,940,000 | 1,990,000 | 1,073 | 1,990 |
| 2006-01-20 | 2,440,000 | 2,520,000 | 2,200,000 | 2,300,000 | 1,003 | 2,300 |
| 2006-01-19 | 2,010,000 | 2,440,000 | 2,010,000 | 2,390,000 | 2,227 | 2,390 |
| 2006-01-18 | 2,290,000 | 2,410,000 | 2,130,000 | 2,130,000 | 977 | 2,130 |
| 2006-01-17 | 2,700,000 | 2,860,000 | 2,520,000 | 2,530,000 | 2,031 | 2,530 |
| 2006-01-16 | 2,950,000 | 2,980,000 | 2,860,000 | 2,920,000 | 2,975 | 2,920 |
| 2006-01-13 | 2,640,000 | 2,880,000 | 2,610,000 | 2,870,000 | 2,697 | 2,870 |
| 2006-01-12 | 2,660,000 | 2,700,000 | 2,620,000 | 2,630,000 | 555 | 2,630 |
| 2006-01-11 | 2,550,000 | 2,650,000 | 2,530,000 | 2,640,000 | 612 | 2,640 |
| 2006-01-10 | 2,630,000 | 2,640,000 | 2,550,000 | 2,550,000 | 388 | 2,550 |
| 2006-01-06 | 2,660,000 | 2,680,000 | 2,600,000 | 2,620,000 | 356 | 2,620 |
| 2006-01-05 | 2,730,000 | 2,730,000 | 2,630,000 | 2,660,000 | 595 | 2,660 |
| 2006-01-04 | 2,750,000 | 2,760,000 | 2,670,000 | 2,700,000 | 568 | 2,700 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株