3784 (株)ヴィンクス 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 | 185,000 | 186,000 | 185,000 | 186,000 | 8 | 465 |
| 2006-12-28 | 188,000 | 189,000 | 185,000 | 189,000 | 18 | 472.50 |
| 2006-12-27 | 190,000 | 190,000 | 187,000 | 189,000 | 9 | 472.50 |
| 2006-12-26 | 187,000 | 190,000 | 184,000 | 187,000 | 23 | 467.50 |
| 2006-12-25 | 192,000 | 192,000 | 187,000 | 190,000 | 56 | 475 |
| 2006-12-22 | 190,000 | 191,000 | 186,000 | 191,000 | 43 | 477.50 |
| 2006-12-21 | 190,000 | 191,000 | 189,000 | 190,000 | 45 | 475 |
| 2006-12-20 | 188,000 | 189,000 | 187,000 | 189,000 | 12 | 472.50 |
| 2006-12-19 | 192,000 | 192,000 | 185,000 | 187,000 | 28 | 467.50 |
| 2006-12-18 | 190,000 | 191,000 | 188,000 | 190,000 | 52 | 475 |
| 2006-12-15 | 191,000 | 193,000 | 190,000 | 191,000 | 70 | 477.50 |
| 2006-12-14 | 195,000 | 196,000 | 191,000 | 191,000 | 22 | 477.50 |
| 2006-12-13 | 197,000 | 199,000 | 192,000 | 192,000 | 20 | 480 |
| 2006-12-12 | 203,000 | 203,000 | 197,000 | 201,000 | 13 | 502.50 |
| 2006-12-11 | 204,000 | 206,000 | 200,000 | 204,000 | 85 | 510 |
| 2006-12-08 | 198,000 | 205,000 | 197,000 | 203,000 | 67 | 507.50 |
| 2006-12-07 | 196,000 | 196,000 | 195,000 | 195,000 | 38 | 487.50 |
| 2006-12-06 | 194,000 | 196,000 | 192,000 | 196,000 | 12 | 490 |
| 2006-12-05 | 193,000 | 194,000 | 191,000 | 194,000 | 31 | 485 |
| 2006-12-04 | 192,000 | 198,000 | 192,000 | 193,000 | 24 | 482.50 |
| 2006-12-01 | 195,000 | 195,000 | 191,000 | 192,000 | 9 | 480 |
| 2006-11-30 | 195,000 | 195,000 | 191,000 | 195,000 | 24 | 487.50 |
| 2006-11-29 | 193,000 | 198,000 | 193,000 | 197,000 | 28 | 492.50 |
| 2006-11-28 | 187,000 | 191,000 | 182,000 | 190,000 | 16 | 475 |
| 2006-11-27 | 189,000 | 191,000 | 184,000 | 189,000 | 33 | 472.50 |
| 2006-11-24 | 181,000 | 189,000 | 181,000 | 189,000 | 30 | 472.50 |
| 2006-11-22 | 171,000 | 180,000 | 171,000 | 180,000 | 58 | 450 |
| 2006-11-21 | 177,000 | 177,000 | 172,000 | 174,000 | 30 | 435 |
| 2006-11-20 | 185,000 | 185,000 | 174,000 | 176,000 | 33 | 440 |
| 2006-11-17 | 191,000 | 191,000 | 182,000 | 183,000 | 62 | 457.50 |
| 2006-11-16 | 194,000 | 194,000 | 191,000 | 191,000 | 36 | 477.50 |
| 2006-11-15 | 194,000 | 194,000 | 192,000 | 192,000 | 12 | 480 |
| 2006-11-14 | 192,000 | 192,000 | 189,000 | 191,000 | 36 | 477.50 |
| 2006-11-13 | 196,000 | 196,000 | 188,000 | 190,000 | 32 | 475 |
| 2006-11-10 | 197,000 | 200,000 | 191,000 | 198,000 | 49 | 495 |
| 2006-11-09 | 198,000 | 198,000 | 190,000 | 197,000 | 121 | 492.50 |
| 2006-11-08 | 209,000 | 209,000 | 199,000 | 206,000 | 48 | 515 |
| 2006-11-07 | 208,000 | 208,000 | 204,000 | 207,000 | 17 | 517.50 |
| 2006-11-06 | 206,000 | 207,000 | 202,000 | 206,000 | 29 | 515 |
| 2006-11-02 | 208,000 | 208,000 | 206,000 | 206,000 | 21 | 515 |
| 2006-11-01 | 211,000 | 211,000 | 209,000 | 209,000 | 23 | 522.50 |
| 2006-10-31 | 215,000 | 215,000 | 210,000 | 213,000 | 16 | 532.50 |
| 2006-10-30 | 212,000 | 213,000 | 210,000 | 211,000 | 38 | 527.50 |
| 2006-10-27 | 218,000 | 218,000 | 214,000 | 214,000 | 18 | 535 |
| 2006-10-26 | 220,000 | 220,000 | 214,000 | 219,000 | 37 | 547.50 |
| 2006-10-25 | 220,000 | 223,000 | 218,000 | 221,000 | 52 | 552.50 |
| 2006-10-24 | 216,000 | 219,000 | 215,000 | 219,000 | 51 | 547.50 |
| 2006-10-23 | 210,000 | 213,000 | 210,000 | 213,000 | 22 | 532.50 |
| 2006-10-20 | 211,000 | 211,000 | 208,000 | 209,000 | 10 | 522.50 |
| 2006-10-19 | 212,000 | 213,000 | 208,000 | 212,000 | 17 | 530 |
| 2006-10-18 | 207,000 | 209,000 | 205,000 | 209,000 | 22 | 522.50 |
| 2006-10-17 | 206,000 | 209,000 | 200,000 | 208,000 | 40 | 520 |
| 2006-10-16 | 203,000 | 205,000 | 202,000 | 205,000 | 15 | 512.50 |
| 2006-10-13 | 198,000 | 203,000 | 198,000 | 201,000 | 48 | 502.50 |
| 2006-10-12 | 200,000 | 200,000 | 196,000 | 196,000 | 50 | 490 |
| 2006-10-11 | 201,000 | 203,000 | 200,000 | 200,000 | 44 | 500 |
| 2006-10-10 | 208,000 | 208,000 | 202,000 | 204,000 | 29 | 510 |
| 2006-10-06 | 208,000 | 209,000 | 202,000 | 209,000 | 31 | 522.50 |
| 2006-10-05 | 207,000 | 209,000 | 207,000 | 208,000 | 6 | 520 |
| 2006-10-04 | 213,000 | 213,000 | 206,000 | 207,000 | 30 | 517.50 |
| 2006-10-03 | 216,000 | 216,000 | 210,000 | 214,000 | 39 | 535 |
| 2006-10-02 | 213,000 | 213,000 | 213,000 | 213,000 | 3 | 532.50 |
| 2006-09-29 | 213,000 | 214,000 | 213,000 | 213,000 | 9 | 532.50 |
| 2006-09-28 | 210,000 | 211,000 | 210,000 | 211,000 | 16 | 527.50 |
| 2006-09-27 | 207,000 | 209,000 | 206,000 | 209,000 | 11 | 522.50 |
| 2006-09-26 | 207,000 | 209,000 | 207,000 | 209,000 | 4 | 522.50 |
| 2006-09-25 | 207,000 | 207,000 | 204,000 | 207,000 | 34 | 517.50 |
| 2006-09-22 | 210,000 | 210,000 | 205,000 | 207,000 | 25 | 517.50 |
| 2006-09-21 | 211,000 | 212,000 | 206,000 | 212,000 | 21 | 530 |
| 2006-09-20 | 209,000 | 214,000 | 207,000 | 210,000 | 26 | 525 |
| 2006-09-19 | 216,000 | 216,000 | 208,000 | 211,000 | 37 | 527.50 |
| 2006-09-15 | 207,000 | 208,000 | 204,000 | 208,000 | 14 | 520 |
| 2006-09-14 | 212,000 | 212,000 | 204,000 | 204,000 | 65 | 510 |
| 2006-09-13 | 218,000 | 218,000 | 208,000 | 208,000 | 18 | 520 |
| 2006-09-12 | 218,000 | 218,000 | 211,000 | 214,000 | 27 | 535 |
| 2006-09-11 | 222,000 | 223,000 | 216,000 | 218,000 | 25 | 545 |
| 2006-09-08 | 219,000 | 223,000 | 219,000 | 222,000 | 7 | 555 |
| 2006-09-07 | 221,000 | 223,000 | 220,000 | 223,000 | 17 | 557.50 |
| 2006-09-06 | 223,000 | 224,000 | 219,000 | 221,000 | 26 | 552.50 |
| 2006-09-05 | 221,000 | 223,000 | 219,000 | 221,000 | 41 | 552.50 |
| 2006-09-04 | 222,000 | 225,000 | 217,000 | 219,000 | 101 | 547.50 |
| 2006-09-01 | 225,000 | 225,000 | 217,000 | 219,000 | 33 | 547.50 |
| 2006-08-31 | 225,000 | 228,000 | 223,000 | 225,000 | 23 | 562.50 |
| 2006-08-30 | 229,000 | 232,000 | 227,000 | 228,000 | 26 | 570 |
| 2006-08-29 | 232,000 | 232,000 | 225,000 | 229,000 | 23 | 572.50 |
| 2006-08-28 | 237,000 | 237,000 | 231,000 | 231,000 | 20 | 577.50 |
| 2006-08-25 | 240,000 | 240,000 | 237,000 | 237,000 | 25 | 592.50 |
| 2006-08-24 | 247,000 | 247,000 | 238,000 | 238,000 | 70 | 595 |
| 2006-08-23 | 238,000 | 246,000 | 238,000 | 243,000 | 46 | 607.50 |
| 2006-08-22 | 236,000 | 242,000 | 235,000 | 239,000 | 27 | 597.50 |
| 2006-08-21 | 236,000 | 237,000 | 230,000 | 237,000 | 36 | 592.50 |
| 2006-08-18 | 241,000 | 242,000 | 240,000 | 240,000 | 26 | 600 |
| 2006-08-17 | 251,000 | 251,000 | 241,000 | 241,000 | 25 | 602.50 |
| 2006-08-16 | 249,000 | 249,000 | 241,000 | 248,000 | 21 | 620 |
| 2006-08-15 | 245,000 | 249,000 | 243,000 | 248,000 | 66 | 620 |
| 2006-08-14 | 223,000 | 243,000 | 222,000 | 243,000 | 71 | 607.50 |
| 2006-08-11 | 227,000 | 228,000 | 225,000 | 227,000 | 28 | 567.50 |
| 2006-08-10 | 215,000 | 227,000 | 215,000 | 225,000 | 35 | 562.50 |
| 2006-08-09 | 218,000 | 218,000 | 209,000 | 215,000 | 33 | 537.50 |
| 2006-08-08 | 217,000 | 218,000 | 217,000 | 218,000 | 8 | 545 |
| 2006-08-07 | 227,000 | 227,000 | 215,000 | 216,000 | 13 | 540 |
| 2006-08-04 | 235,000 | 235,000 | 222,000 | 227,000 | 48 | 567.50 |
| 2006-08-03 | 237,000 | 237,000 | 224,000 | 231,000 | 83 | 577.50 |
| 2006-08-02 | 220,000 | 238,000 | 220,000 | 237,000 | 118 | 592.50 |
| 2006-08-01 | 213,000 | 222,000 | 213,000 | 219,000 | 29 | 547.50 |
| 2006-07-31 | 212,000 | 220,000 | 204,000 | 215,000 | 75 | 537.50 |
| 2006-07-28 | 200,000 | 210,000 | 200,000 | 204,000 | 51 | 510 |
| 2006-07-27 | 200,000 | 205,000 | 200,000 | 200,000 | 71 | 500 |
| 2006-07-26 | 207,000 | 208,000 | 198,000 | 202,000 | 53 | 505 |
| 2006-07-25 | 204,000 | 209,000 | 202,000 | 206,000 | 53 | 515 |
| 2006-07-24 | 196,000 | 201,000 | 195,000 | 201,000 | 15 | 502.50 |
| 2006-07-21 | 206,000 | 206,000 | 199,000 | 200,000 | 100 | 500 |
| 2006-07-20 | 202,000 | 207,000 | 202,000 | 206,000 | 116 | 515 |
| 2006-07-19 | 202,000 | 206,000 | 196,000 | 198,000 | 162 | 495 |
| 2006-07-18 | 224,000 | 224,000 | 208,000 | 210,000 | 60 | 525 |
| 2006-07-14 | 225,000 | 230,000 | 224,000 | 224,000 | 84 | 560 |
| 2006-07-13 | 231,000 | 235,000 | 229,000 | 229,000 | 44 | 572.50 |
| 2006-07-12 | 242,000 | 246,000 | 232,000 | 235,000 | 74 | 587.50 |
| 2006-07-11 | 246,000 | 246,000 | 241,000 | 246,000 | 29 | 615 |
| 2006-07-10 | 252,000 | 252,000 | 240,000 | 246,000 | 81 | 615 |
| 2006-07-07 | 255,000 | 257,000 | 252,000 | 252,000 | 12 | 630 |
| 2006-07-06 | 255,000 | 255,000 | 250,000 | 255,000 | 20 | 637.50 |
| 2006-07-05 | 251,000 | 255,000 | 251,000 | 255,000 | 26 | 637.50 |
| 2006-07-04 | 260,000 | 260,000 | 253,000 | 257,000 | 30 | 642.50 |
| 2006-07-03 | 252,000 | 256,000 | 251,000 | 256,000 | 25 | 640 |
| 2006-06-30 | 252,000 | 256,000 | 247,000 | 251,000 | 49 | 627.50 |
| 2006-06-29 | 245,000 | 259,000 | 245,000 | 256,000 | 53 | 640 |
| 2006-06-28 | 246,000 | 247,000 | 240,000 | 243,000 | 59 | 607.50 |
| 2006-06-27 | 254,000 | 254,000 | 249,000 | 251,000 | 25 | 627.50 |
| 2006-06-26 | 258,000 | 258,000 | 252,000 | 255,000 | 43 | 637.50 |
| 2006-06-23 | 259,000 | 259,000 | 250,000 | 258,000 | 34 | 645 |
| 2006-06-22 | 260,000 | 260,000 | 254,000 | 259,000 | 15 | 647.50 |
| 2006-06-21 | 266,000 | 266,000 | 254,000 | 256,000 | 16 | 640 |
| 2006-06-20 | 256,000 | 260,000 | 250,000 | 258,000 | 52 | 645 |
| 2006-06-19 | 257,000 | 260,000 | 253,000 | 259,000 | 33 | 647.50 |
| 2006-06-16 | 268,000 | 270,000 | 256,000 | 256,000 | 51 | 640 |
| 2006-06-15 | 257,000 | 260,000 | 250,000 | 256,000 | 51 | 640 |
| 2006-06-14 | 238,000 | 251,000 | 238,000 | 247,000 | 40 | 617.50 |
| 2006-06-13 | 236,000 | 238,000 | 231,000 | 235,000 | 33 | 587.50 |
| 2006-06-12 | 225,000 | 236,000 | 225,000 | 236,000 | 20 | 590 |
| 2006-06-09 | 227,000 | 238,000 | 223,000 | 229,000 | 65 | 572.50 |
| 2006-06-08 | 229,000 | 229,000 | 217,000 | 220,000 | 62 | 550 |
| 2006-06-07 | 242,000 | 246,000 | 237,000 | 240,000 | 47 | 600 |
| 2006-06-06 | 240,000 | 247,000 | 238,000 | 246,000 | 27 | 615 |
| 2006-06-05 | 245,000 | 255,000 | 244,000 | 248,000 | 33 | 620 |
| 2006-06-02 | 240,000 | 241,000 | 221,000 | 241,000 | 116 | 602.50 |
| 2006-06-01 | 261,000 | 265,000 | 241,000 | 244,000 | 88 | 610 |
| 2006-05-31 | 260,000 | 270,000 | 256,000 | 267,000 | 80 | 667.50 |
| 2006-05-30 | 275,000 | 275,000 | 263,000 | 270,000 | 79 | 675 |
| 2006-05-29 | 283,000 | 283,000 | 280,000 | 281,000 | 15 | 702.50 |
| 2006-05-26 | 290,000 | 290,000 | 279,000 | 285,000 | 21 | 712.50 |
| 2006-05-25 | 293,000 | 294,000 | 288,000 | 288,000 | 14 | 720 |
| 2006-05-24 | 290,000 | 293,000 | 287,000 | 293,000 | 40 | 732.50 |
| 2006-05-23 | 294,000 | 295,000 | 294,000 | 294,000 | 6 | 735 |
| 2006-05-22 | 293,000 | 315,000 | 293,000 | 298,000 | 38 | 745 |
| 2006-05-19 | 286,000 | 291,000 | 276,000 | 291,000 | 32 | 727.50 |
| 2006-05-18 | 278,000 | 290,000 | 278,000 | 290,000 | 41 | 725 |
| 2006-05-17 | 290,000 | 291,000 | 283,000 | 290,000 | 47 | 725 |
| 2006-05-16 | 301,000 | 301,000 | 283,000 | 289,000 | 86 | 722.50 |
| 2006-05-15 | 301,000 | 302,000 | 299,000 | 301,000 | 27 | 752.50 |
| 2006-05-12 | 300,000 | 302,000 | 297,000 | 302,000 | 46 | 755 |
| 2006-05-11 | 316,000 | 323,000 | 295,000 | 305,000 | 63 | 762.50 |
| 2006-05-10 | 327,000 | 335,000 | 316,000 | 316,000 | 330 | 790 |
| 2006-05-09 | 309,000 | 312,000 | 306,000 | 312,000 | 26 | 780 |
| 2006-05-08 | 306,000 | 309,000 | 304,000 | 309,000 | 18 | 772.50 |
| 2006-05-02 | 308,000 | 310,000 | 306,000 | 310,000 | 17 | 775 |
| 2006-05-01 | 312,000 | 312,000 | 306,000 | 310,000 | 22 | 775 |
| 2006-04-28 | 301,000 | 312,000 | 301,000 | 312,000 | 29 | 780 |
| 2006-04-27 | 300,000 | 302,000 | 300,000 | 300,000 | 13 | 750 |
| 2006-04-26 | 300,000 | 301,000 | 299,000 | 299,000 | 13 | 747.50 |
| 2006-04-25 | 296,000 | 299,000 | 294,000 | 299,000 | 25 | 747.50 |
| 2006-04-24 | 292,000 | 293,000 | 288,000 | 288,000 | 31 | 720 |
| 2006-04-21 | 300,000 | 302,000 | 296,000 | 301,000 | 38 | 752.50 |
| 2006-04-20 | 310,000 | 312,000 | 295,000 | 299,000 | 158 | 747.50 |
| 2006-04-19 | 323,000 | 324,000 | 311,000 | 315,000 | 25 | 787.50 |
| 2006-04-18 | 305,000 | 323,000 | 305,000 | 321,000 | 43 | 802.50 |
| 2006-04-17 | 331,000 | 331,000 | 320,000 | 320,000 | 155 | 800 |
| 2006-04-14 | 333,000 | 333,000 | 330,000 | 330,000 | 29 | 825 |
| 2006-04-13 | 333,000 | 333,000 | 327,000 | 331,000 | 38 | 827.50 |
| 2006-04-12 | 325,000 | 335,000 | 325,000 | 335,000 | 43 | 837.50 |
| 2006-04-11 | 332,000 | 333,000 | 330,000 | 332,000 | 34 | 830 |
| 2006-04-10 | 342,000 | 342,000 | 334,000 | 337,000 | 45 | 842.50 |
| 2006-04-07 | 338,000 | 342,000 | 337,000 | 342,000 | 102 | 855 |
| 2006-04-06 | 334,000 | 336,000 | 327,000 | 336,000 | 120 | 840 |
| 2006-04-05 | 335,000 | 335,000 | 323,000 | 333,000 | 96 | 832.50 |
| 2006-04-04 | 342,000 | 342,000 | 331,000 | 334,000 | 79 | 835 |
| 2006-04-03 | 341,000 | 345,000 | 334,000 | 338,000 | 136 | 845 |
| 2006-03-31 | 343,000 | 346,000 | 334,000 | 341,000 | 122 | 852.50 |
| 2006-03-30 | 335,000 | 343,000 | 334,000 | 342,000 | 87 | 855 |
| 2006-03-29 | 334,000 | 342,000 | 331,000 | 338,000 | 140 | 845 |
| 2006-03-28 | 332,000 | 334,000 | 328,000 | 333,000 | 149 | 832.50 |
| 2006-03-27 | 332,000 | 332,000 | 329,000 | 332,000 | 68 | 830 |
| 2006-03-24 | 332,000 | 334,000 | 331,000 | 331,000 | 31 | 827.50 |
| 2006-03-23 | 331,000 | 336,000 | 330,000 | 331,000 | 37 | 827.50 |
| 2006-03-22 | 330,000 | 336,000 | 330,000 | 336,000 | 106 | 840 |
| 2006-03-20 | 323,000 | 332,000 | 323,000 | 330,000 | 121 | 825 |
| 2006-03-17 | 310,000 | 323,000 | 310,000 | 318,000 | 23 | 795 |
| 2006-03-16 | 325,000 | 325,000 | 309,000 | 309,000 | 82 | 772.50 |
| 2006-03-15 | 325,000 | 330,000 | 323,000 | 329,000 | 29 | 822.50 |
| 2006-03-14 | 334,000 | 336,000 | 326,000 | 327,000 | 39 | 817.50 |
| 2006-03-13 | 326,000 | 338,000 | 320,000 | 338,000 | 81 | 845 |
| 2006-03-10 | 318,000 | 325,000 | 312,000 | 320,000 | 52 | 800 |
| 2006-03-09 | 318,000 | 318,000 | 312,000 | 316,000 | 23 | 790 |
| 2006-03-08 | 310,000 | 313,000 | 308,000 | 313,000 | 8 | 782.50 |
| 2006-03-07 | 310,000 | 317,000 | 307,000 | 311,000 | 33 | 777.50 |
| 2006-03-06 | 302,000 | 314,000 | 302,000 | 310,000 | 36 | 775 |
| 2006-03-03 | 307,000 | 309,000 | 302,000 | 306,000 | 44 | 765 |
| 2006-03-02 | 322,000 | 322,000 | 304,000 | 312,000 | 68 | 780 |
| 2006-03-01 | 303,000 | 315,000 | 302,000 | 312,000 | 54 | 780 |
| 2006-02-28 | 335,000 | 336,000 | 323,000 | 323,000 | 136 | 807.50 |
| 2006-02-27 | 330,000 | 337,000 | 324,000 | 325,000 | 185 | 812.50 |
| 2006-02-24 | 318,000 | 337,000 | 301,000 | 327,000 | 284 | 817.50 |
| 2006-02-23 | 286,000 | 316,000 | 282,000 | 315,000 | 376 | 787.50 |
| 2006-02-22 | 290,000 | 290,000 | 266,000 | 285,000 | 352 | 712.50 |
| 2006-02-21 | 274,000 | 290,000 | 272,000 | 290,000 | 280 | 725 |
| 2006-02-20 | 300,000 | 300,000 | 265,000 | 266,000 | 330 | 665 |
| 2006-02-17 | 332,000 | 332,000 | 305,000 | 320,000 | 67 | 800 |
| 2006-02-16 | 338,000 | 338,000 | 319,000 | 329,000 | 50 | 822.50 |
| 2006-02-15 | 342,000 | 342,000 | 335,000 | 340,000 | 55 | 850 |
| 2006-02-14 | 330,000 | 349,000 | 310,000 | 332,000 | 145 | 830 |
| 2006-02-13 | 360,000 | 364,000 | 336,000 | 340,000 | 101 | 850 |
| 2006-02-10 | 384,000 | 389,000 | 360,000 | 374,000 | 129 | 935 |
| 2006-02-09 | 386,000 | 396,000 | 375,000 | 382,000 | 164 | 955 |
| 2006-02-08 | 397,000 | 400,000 | 382,000 | 391,000 | 177 | 977.50 |
| 2006-02-07 | 397,000 | 414,000 | 397,000 | 402,000 | 175 | 1,005 |
| 2006-02-06 | 399,000 | 399,000 | 391,000 | 396,000 | 101 | 990 |
| 2006-02-03 | 395,000 | 410,000 | 392,000 | 400,000 | 116 | 1,000 |
| 2006-02-02 | 400,000 | 414,000 | 392,000 | 400,000 | 253 | 1,000 |
| 2006-02-01 | 425,000 | 425,000 | 399,000 | 400,000 | 423 | 1,000 |
| 2006-01-31 | 402,000 | 420,000 | 381,000 | 420,000 | 620 | 1,050 |
| 2006-01-30 | 391,000 | 417,000 | 389,000 | 397,000 | 643 | 992.50 |
| 2006-01-27 | 382,000 | 392,000 | 381,000 | 387,000 | 286 | 967.50 |
| 2006-01-26 | 380,000 | 384,000 | 370,000 | 378,000 | 241 | 945 |
| 2006-01-25 | 368,000 | 391,000 | 356,000 | 375,000 | 545 | 937.50 |
| 2006-01-24 | 350,000 | 373,000 | 340,000 | 370,000 | 246 | 925 |
| 2006-01-23 | 345,000 | 359,000 | 322,000 | 325,000 | 317 | 812.50 |
| 2006-01-20 | 409,000 | 409,000 | 349,000 | 370,000 | 629 | 925 |
| 2006-01-19 | 366,000 | 408,000 | 351,000 | 399,000 | 820 | 997.50 |
| 2006-01-18 | 371,000 | 381,000 | 371,000 | 371,000 | 674 | 927.50 |
| 2006-01-17 | 446,000 | 483,000 | 421,000 | 421,000 | 1,907 | 1,052.50 |
| 2006-01-16 | 433,000 | 471,000 | 426,000 | 471,000 | 1,847 | 1,177.50 |
| 2006-01-13 | 423,000 | 424,000 | 417,000 | 421,000 | 215 | 1,052.50 |
| 2006-01-12 | 426,000 | 426,000 | 415,000 | 424,000 | 527 | 1,060 |
| 2006-01-11 | 433,000 | 433,000 | 411,000 | 423,000 | 1,010 | 1,057.50 |
| 2006-01-10 | 401,000 | 403,000 | 383,000 | 397,000 | 455 | 992.50 |
| 2006-01-06 | 395,000 | 412,000 | 390,000 | 405,000 | 427 | 1,012.50 |
| 2006-01-05 | 420,000 | 422,000 | 393,000 | 400,000 | 673 | 1,000 |
| 2006-01-04 | 436,000 | 447,000 | 424,000 | 429,000 | 370 | 1,072.50 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
