3791 (株)IGポート 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 | 127,000 | 129,000 | 126,000 | 126,000 | 11 | 1,260 |
| 2006-12-28 | 131,000 | 131,000 | 126,000 | 128,000 | 58 | 1,280 |
| 2006-12-27 | 131,000 | 134,000 | 129,000 | 134,000 | 38 | 1,340 |
| 2006-12-26 | 126,000 | 127,000 | 123,000 | 127,000 | 126 | 1,270 |
| 2006-12-25 | 132,000 | 134,000 | 128,000 | 130,000 | 104 | 1,300 |
| 2006-12-22 | 137,000 | 138,000 | 132,000 | 134,000 | 116 | 1,340 |
| 2006-12-21 | 138,000 | 140,000 | 136,000 | 138,000 | 76 | 1,380 |
| 2006-12-20 | 140,000 | 142,000 | 138,000 | 139,000 | 70 | 1,390 |
| 2006-12-19 | 145,000 | 145,000 | 139,000 | 139,000 | 109 | 1,390 |
| 2006-12-18 | 144,000 | 145,000 | 143,000 | 145,000 | 46 | 1,450 |
| 2006-12-15 | 143,000 | 147,000 | 142,000 | 143,000 | 68 | 1,430 |
| 2006-12-14 | 148,000 | 149,000 | 144,000 | 144,000 | 144 | 1,440 |
| 2006-12-13 | 155,000 | 155,000 | 146,000 | 151,000 | 90 | 1,510 |
| 2006-12-12 | 155,000 | 159,000 | 150,000 | 152,000 | 131 | 1,520 |
| 2006-12-11 | 162,000 | 163,000 | 154,000 | 155,000 | 341 | 1,550 |
| 2006-12-08 | 148,000 | 169,000 | 145,000 | 163,000 | 946 | 1,630 |
| 2006-12-07 | 140,000 | 150,000 | 140,000 | 149,000 | 222 | 1,490 |
| 2006-12-06 | 143,000 | 144,000 | 137,000 | 140,000 | 307 | 1,400 |
| 2006-12-05 | 150,000 | 150,000 | 142,000 | 145,000 | 101 | 1,450 |
| 2006-12-04 | 145,000 | 149,000 | 144,000 | 148,000 | 131 | 1,480 |
| 2006-12-01 | 144,000 | 149,000 | 140,000 | 144,000 | 174 | 1,440 |
| 2006-11-30 | 142,000 | 142,000 | 137,000 | 140,000 | 51 | 1,400 |
| 2006-11-29 | 143,000 | 143,000 | 139,000 | 140,000 | 27 | 1,400 |
| 2006-11-28 | 136,000 | 147,000 | 134,000 | 140,000 | 115 | 1,400 |
| 2006-11-27 | 143,000 | 143,000 | 141,000 | 142,000 | 36 | 1,420 |
| 2006-11-24 | 146,000 | 146,000 | 138,000 | 143,000 | 59 | 1,430 |
| 2006-11-22 | 144,000 | 148,000 | 143,000 | 145,000 | 50 | 1,450 |
| 2006-11-21 | 144,000 | 146,000 | 144,000 | 144,000 | 9 | 1,440 |
| 2006-11-20 | 147,000 | 147,000 | 141,000 | 146,000 | 22 | 1,460 |
| 2006-11-17 | 153,000 | 153,000 | 149,000 | 149,000 | 55 | 1,490 |
| 2006-11-16 | 157,000 | 157,000 | 155,000 | 155,000 | 15 | 1,550 |
| 2006-11-15 | 159,000 | 159,000 | 155,000 | 157,000 | 26 | 1,570 |
| 2006-11-14 | 152,000 | 157,000 | 151,000 | 157,000 | 38 | 1,570 |
| 2006-11-13 | 155,000 | 155,000 | 151,000 | 151,000 | 28 | 1,510 |
| 2006-11-10 | 153,000 | 156,000 | 153,000 | 156,000 | 8 | 1,560 |
| 2006-11-09 | 159,000 | 159,000 | 154,000 | 155,000 | 42 | 1,550 |
| 2006-11-08 | 160,000 | 161,000 | 157,000 | 158,000 | 28 | 1,580 |
| 2006-11-07 | 162,000 | 162,000 | 159,000 | 160,000 | 28 | 1,600 |
| 2006-11-06 | 163,000 | 165,000 | 160,000 | 165,000 | 54 | 1,650 |
| 2006-11-02 | 170,000 | 170,000 | 164,000 | 164,000 | 35 | 1,640 |
| 2006-11-01 | 168,000 | 169,000 | 166,000 | 167,000 | 23 | 1,670 |
| 2006-10-31 | 168,000 | 168,000 | 162,000 | 165,000 | 46 | 1,650 |
| 2006-10-30 | 174,000 | 174,000 | 166,000 | 166,000 | 60 | 1,660 |
| 2006-10-27 | 175,000 | 177,000 | 170,000 | 177,000 | 50 | 1,770 |
| 2006-10-26 | 178,000 | 180,000 | 174,000 | 174,000 | 24 | 1,740 |
| 2006-10-25 | 185,000 | 189,000 | 175,000 | 175,000 | 51 | 1,750 |
| 2006-10-24 | 193,000 | 193,000 | 184,000 | 184,000 | 23 | 1,840 |
| 2006-10-23 | 181,000 | 191,000 | 177,000 | 191,000 | 41 | 1,910 |
| 2006-10-20 | 188,000 | 190,000 | 180,000 | 181,000 | 46 | 1,810 |
| 2006-10-19 | 191,000 | 194,000 | 184,000 | 188,000 | 64 | 1,880 |
| 2006-10-18 | 172,000 | 189,000 | 172,000 | 180,000 | 62 | 1,800 |
| 2006-10-17 | 184,000 | 184,000 | 175,000 | 175,000 | 89 | 1,750 |
| 2006-10-16 | 165,000 | 172,000 | 160,000 | 172,000 | 173 | 1,720 |
| 2006-10-13 | 151,000 | 164,000 | 150,000 | 153,000 | 75 | 1,530 |
| 2006-10-12 | 156,000 | 158,000 | 150,000 | 150,000 | 44 | 1,500 |
| 2006-10-11 | 162,000 | 162,000 | 156,000 | 157,000 | 49 | 1,570 |
| 2006-10-10 | 168,000 | 169,000 | 166,000 | 166,000 | 38 | 1,660 |
| 2006-10-06 | 178,000 | 179,000 | 168,000 | 173,000 | 33 | 1,730 |
| 2006-10-05 | 181,000 | 181,000 | 175,000 | 175,000 | 33 | 1,750 |
| 2006-10-04 | 181,000 | 181,000 | 178,000 | 178,000 | 17 | 1,780 |
| 2006-10-03 | 184,000 | 184,000 | 178,000 | 178,000 | 27 | 1,780 |
| 2006-10-02 | 191,000 | 191,000 | 181,000 | 181,000 | 29 | 1,810 |
| 2006-09-29 | 190,000 | 196,000 | 190,000 | 191,000 | 32 | 1,910 |
| 2006-09-28 | 189,000 | 189,000 | 181,000 | 187,000 | 24 | 1,870 |
| 2006-09-27 | 182,000 | 188,000 | 180,000 | 184,000 | 44 | 1,840 |
| 2006-09-26 | 185,000 | 185,000 | 180,000 | 180,000 | 14 | 1,800 |
| 2006-09-25 | 184,000 | 184,000 | 180,000 | 180,000 | 10 | 1,800 |
| 2006-09-22 | 175,000 | 181,000 | 175,000 | 180,000 | 28 | 1,800 |
| 2006-09-21 | 187,000 | 187,000 | 175,000 | 176,000 | 27 | 1,760 |
| 2006-09-20 | 192,000 | 192,000 | 178,000 | 181,000 | 40 | 1,810 |
| 2006-09-19 | 194,000 | 196,000 | 191,000 | 193,000 | 14 | 1,930 |
| 2006-09-15 | 190,000 | 197,000 | 185,000 | 197,000 | 40 | 1,970 |
| 2006-09-14 | 201,000 | 201,000 | 191,000 | 191,000 | 35 | 1,910 |
| 2006-09-13 | 200,000 | 204,000 | 198,000 | 198,000 | 23 | 1,980 |
| 2006-09-12 | 210,000 | 212,000 | 199,000 | 201,000 | 42 | 2,010 |
| 2006-09-11 | 217,000 | 217,000 | 210,000 | 210,000 | 32 | 2,100 |
| 2006-09-08 | 217,000 | 217,000 | 213,000 | 214,000 | 12 | 2,140 |
| 2006-09-07 | 217,000 | 217,000 | 214,000 | 217,000 | 7 | 2,170 |
| 2006-09-06 | 219,000 | 219,000 | 211,000 | 217,000 | 24 | 2,170 |
| 2006-09-05 | 217,000 | 217,000 | 214,000 | 215,000 | 26 | 2,150 |
| 2006-09-04 | 215,000 | 219,000 | 215,000 | 217,000 | 27 | 2,170 |
| 2006-09-01 | 219,000 | 219,000 | 212,000 | 212,000 | 13 | 2,120 |
| 2006-08-31 | 224,000 | 226,000 | 213,000 | 214,000 | 27 | 2,140 |
| 2006-08-30 | 224,000 | 226,000 | 215,000 | 221,000 | 18 | 2,210 |
| 2006-08-29 | 226,000 | 226,000 | 221,000 | 224,000 | 30 | 2,240 |
| 2006-08-28 | 248,000 | 248,000 | 218,000 | 220,000 | 88 | 2,200 |
| 2006-08-25 | 226,000 | 257,000 | 226,000 | 246,000 | 132 | 2,460 |
| 2006-08-24 | 224,000 | 225,000 | 223,000 | 225,000 | 21 | 2,250 |
| 2006-08-23 | 224,000 | 225,000 | 220,000 | 223,000 | 33 | 2,230 |
| 2006-08-22 | 218,000 | 221,000 | 216,000 | 220,000 | 21 | 2,200 |
| 2006-08-21 | 215,000 | 223,000 | 215,000 | 217,000 | 30 | 2,170 |
| 2006-08-18 | 223,000 | 223,000 | 214,000 | 218,000 | 34 | 2,180 |
| 2006-08-17 | 220,000 | 226,000 | 211,000 | 219,000 | 58 | 2,190 |
| 2006-08-16 | 217,000 | 223,000 | 210,000 | 219,000 | 82 | 2,190 |
| 2006-08-15 | 199,000 | 215,000 | 196,000 | 210,000 | 81 | 2,100 |
| 2006-08-14 | 190,000 | 200,000 | 190,000 | 200,000 | 51 | 2,000 |
| 2006-08-11 | 193,000 | 194,000 | 190,000 | 193,000 | 17 | 1,930 |
| 2006-08-10 | 195,000 | 195,000 | 191,000 | 191,000 | 29 | 1,910 |
| 2006-08-09 | 191,000 | 195,000 | 191,000 | 193,000 | 14 | 1,930 |
| 2006-08-08 | 192,000 | 196,000 | 190,000 | 196,000 | 39 | 1,960 |
| 2006-08-07 | 204,000 | 204,000 | 194,000 | 195,000 | 50 | 1,950 |
| 2006-08-04 | 202,000 | 202,000 | 195,000 | 202,000 | 38 | 2,020 |
| 2006-08-03 | 209,000 | 209,000 | 187,000 | 187,000 | 134 | 1,870 |
| 2006-08-02 | 180,000 | 205,000 | 177,000 | 204,000 | 95 | 2,040 |
| 2006-08-01 | 178,000 | 182,000 | 173,000 | 182,000 | 37 | 1,820 |
| 2006-07-31 | 181,000 | 183,000 | 178,000 | 178,000 | 80 | 1,780 |
| 2006-07-28 | 170,000 | 177,000 | 168,000 | 175,000 | 80 | 1,750 |
| 2006-07-27 | 171,000 | 174,000 | 166,000 | 170,000 | 60 | 1,700 |
| 2006-07-26 | 189,000 | 189,000 | 175,000 | 180,000 | 87 | 1,800 |
| 2006-07-25 | 197,000 | 197,000 | 190,000 | 190,000 | 46 | 1,900 |
| 2006-07-24 | 191,000 | 197,000 | 190,000 | 191,000 | 47 | 1,910 |
| 2006-07-21 | 195,000 | 196,000 | 190,000 | 191,000 | 68 | 1,910 |
| 2006-07-20 | 206,000 | 206,000 | 193,000 | 204,000 | 111 | 2,040 |
| 2006-07-19 | 199,000 | 204,000 | 190,000 | 190,000 | 213 | 1,900 |
| 2006-07-18 | 215,000 | 216,000 | 215,000 | 215,000 | 100 | 2,150 |
| 2006-07-14 | 245,000 | 268,000 | 245,000 | 255,000 | 50 | 2,550 |
| 2006-07-13 | 255,000 | 260,000 | 247,000 | 252,000 | 54 | 2,520 |
| 2006-07-12 | 271,000 | 271,000 | 258,000 | 261,000 | 48 | 2,610 |
| 2006-07-11 | 275,000 | 275,000 | 268,000 | 273,000 | 32 | 2,730 |
| 2006-07-10 | 267,000 | 279,000 | 258,000 | 279,000 | 60 | 2,790 |
| 2006-07-07 | 292,000 | 293,000 | 275,000 | 279,000 | 79 | 2,790 |
| 2006-07-06 | 290,000 | 299,000 | 288,000 | 289,000 | 73 | 2,890 |
| 2006-07-05 | 297,000 | 303,000 | 292,000 | 294,000 | 157 | 2,940 |
| 2006-07-04 | 311,000 | 318,000 | 311,000 | 312,000 | 59 | 3,120 |
| 2006-07-03 | 301,000 | 309,000 | 300,000 | 309,000 | 54 | 3,090 |
| 2006-06-30 | 323,000 | 323,000 | 303,000 | 305,000 | 50 | 3,050 |
| 2006-06-29 | 293,000 | 301,000 | 292,000 | 295,000 | 74 | 2,950 |
| 2006-06-28 | 291,000 | 295,000 | 290,000 | 290,000 | 29 | 2,900 |
| 2006-06-27 | 308,000 | 308,000 | 294,000 | 295,000 | 58 | 2,950 |
| 2006-06-26 | 310,000 | 315,000 | 305,000 | 308,000 | 41 | 3,080 |
| 2006-06-23 | 306,000 | 315,000 | 299,000 | 315,000 | 87 | 3,150 |
| 2006-06-22 | 319,000 | 325,000 | 306,000 | 313,000 | 73 | 3,130 |
| 2006-06-21 | 318,000 | 319,000 | 305,000 | 315,000 | 48 | 3,150 |
| 2006-06-20 | 340,000 | 340,000 | 310,000 | 323,000 | 127 | 3,230 |
| 2006-06-19 | 354,000 | 358,000 | 336,000 | 345,000 | 137 | 3,450 |
| 2006-06-16 | 339,000 | 354,000 | 330,000 | 354,000 | 181 | 3,540 |
| 2006-06-15 | 317,000 | 319,000 | 308,000 | 319,000 | 116 | 3,190 |
| 2006-06-14 | 276,000 | 294,000 | 270,000 | 294,000 | 121 | 2,940 |
| 2006-06-13 | 282,000 | 287,000 | 271,000 | 284,000 | 162 | 2,840 |
| 2006-06-12 | 245,000 | 290,000 | 235,000 | 290,000 | 299 | 2,900 |
| 2006-06-09 | 232,000 | 251,000 | 222,000 | 250,000 | 127 | 2,500 |
| 2006-06-08 | 233,000 | 234,000 | 221,000 | 228,000 | 157 | 2,280 |
| 2006-06-07 | 251,000 | 253,000 | 240,000 | 240,000 | 128 | 2,400 |
| 2006-06-06 | 252,000 | 264,000 | 243,000 | 243,000 | 309 | 2,430 |
| 2006-06-05 | 244,000 | 268,000 | 241,000 | 248,000 | 259 | 2,480 |
| 2006-06-02 | 243,000 | 259,000 | 210,000 | 256,000 | 234 | 2,560 |
| 2006-06-01 | 280,000 | 290,000 | 242,000 | 242,000 | 215 | 2,420 |
| 2006-05-31 | 288,000 | 295,000 | 282,000 | 282,000 | 87 | 2,820 |
| 2006-05-30 | 323,000 | 323,000 | 300,000 | 309,000 | 65 | 3,090 |
| 2006-05-29 | 346,000 | 346,000 | 323,000 | 324,000 | 33 | 3,240 |
| 2006-05-26 | 352,000 | 352,000 | 340,000 | 352,000 | 33 | 3,520 |
| 2006-05-25 | 352,000 | 357,000 | 348,000 | 357,000 | 28 | 3,570 |
| 2006-05-24 | 355,000 | 355,000 | 347,000 | 351,000 | 36 | 3,510 |
| 2006-05-23 | 354,000 | 360,000 | 346,000 | 360,000 | 29 | 3,600 |
| 2006-05-22 | 367,000 | 377,000 | 360,000 | 365,000 | 82 | 3,650 |
| 2006-05-19 | 343,000 | 370,000 | 336,000 | 365,000 | 97 | 3,650 |
| 2006-05-18 | 340,000 | 347,000 | 325,000 | 346,000 | 100 | 3,460 |
| 2006-05-17 | 360,000 | 360,000 | 346,000 | 359,000 | 107 | 3,590 |
| 2006-05-16 | 392,000 | 396,000 | 367,000 | 367,000 | 86 | 3,670 |
| 2006-05-15 | 400,000 | 400,000 | 391,000 | 395,000 | 60 | 3,950 |
| 2006-05-12 | 400,000 | 408,000 | 398,000 | 403,000 | 86 | 4,030 |
| 2006-05-11 | 425,000 | 425,000 | 409,000 | 415,000 | 92 | 4,150 |
| 2006-05-10 | 443,000 | 443,000 | 423,000 | 427,000 | 45 | 4,270 |
| 2006-05-09 | 459,000 | 460,000 | 432,000 | 440,000 | 96 | 4,400 |
| 2006-05-08 | 465,000 | 465,000 | 456,000 | 459,000 | 23 | 4,590 |
| 2006-05-02 | 459,000 | 469,000 | 458,000 | 465,000 | 22 | 4,650 |
| 2006-05-01 | 464,000 | 465,000 | 461,000 | 461,000 | 20 | 4,610 |
| 2006-04-28 | 474,000 | 474,000 | 463,000 | 472,000 | 19 | 4,720 |
| 2006-04-27 | 475,000 | 475,000 | 471,000 | 474,000 | 24 | 4,740 |
| 2006-04-26 | 467,000 | 470,000 | 455,000 | 470,000 | 42 | 4,700 |
| 2006-04-25 | 455,000 | 460,000 | 446,000 | 460,000 | 64 | 4,600 |
| 2006-04-24 | 451,000 | 460,000 | 450,000 | 450,000 | 83 | 4,500 |
| 2006-04-21 | 475,000 | 478,000 | 468,000 | 469,000 | 63 | 4,690 |
| 2006-04-20 | 492,000 | 492,000 | 475,000 | 480,000 | 63 | 4,800 |
| 2006-04-19 | 495,000 | 496,000 | 484,000 | 487,000 | 55 | 4,870 |
| 2006-04-18 | 472,000 | 495,000 | 471,000 | 487,000 | 84 | 4,870 |
| 2006-04-17 | 512,000 | 512,000 | 485,000 | 485,000 | 274 | 4,850 |
| 2006-04-14 | 555,000 | 555,000 | 530,000 | 534,000 | 86 | 5,340 |
| 2006-04-13 | 545,000 | 549,000 | 532,000 | 549,000 | 65 | 5,490 |
| 2006-04-12 | 545,000 | 553,000 | 535,000 | 545,000 | 83 | 5,450 |
| 2006-04-11 | 569,000 | 571,000 | 550,000 | 555,000 | 157 | 5,550 |
| 2006-04-10 | 574,000 | 588,000 | 565,000 | 572,000 | 273 | 5,720 |
| 2006-04-07 | 560,000 | 590,000 | 559,000 | 577,000 | 548 | 5,770 |
| 2006-04-06 | 528,000 | 590,000 | 521,000 | 578,000 | 1,267 | 5,780 |
| 2006-04-05 | 573,000 | 575,000 | 511,000 | 528,000 | 445 | 5,280 |
| 2006-04-04 | 523,000 | 607,000 | 519,000 | 543,000 | 2,299 | 5,430 |
| 2006-04-03 | 490,000 | 523,000 | 486,000 | 513,000 | 371 | 5,130 |
| 2006-03-31 | 479,000 | 486,000 | 475,000 | 484,000 | 55 | 4,840 |
| 2006-03-30 | 488,000 | 493,000 | 475,000 | 478,000 | 95 | 4,780 |
| 2006-03-29 | 477,000 | 488,000 | 469,000 | 484,000 | 90 | 4,840 |
| 2006-03-28 | 495,000 | 495,000 | 460,000 | 476,000 | 95 | 4,760 |
| 2006-03-27 | 485,000 | 505,000 | 485,000 | 494,000 | 130 | 4,940 |
| 2006-03-24 | 479,000 | 482,000 | 478,000 | 480,000 | 83 | 4,800 |
| 2006-03-23 | 473,000 | 479,000 | 473,000 | 476,000 | 80 | 4,760 |
| 2006-03-22 | 476,000 | 477,000 | 470,000 | 474,000 | 50 | 4,740 |
| 2006-03-20 | 482,000 | 484,000 | 472,000 | 473,000 | 79 | 4,730 |
| 2006-03-17 | 473,000 | 485,000 | 471,000 | 472,000 | 66 | 4,720 |
| 2006-03-16 | 495,000 | 496,000 | 470,000 | 474,000 | 145 | 4,740 |
| 2006-03-15 | 501,000 | 509,000 | 496,000 | 501,000 | 75 | 5,010 |
| 2006-03-14 | 518,000 | 518,000 | 493,000 | 499,000 | 208 | 4,990 |
| 2006-03-13 | 481,000 | 516,000 | 476,000 | 515,000 | 461 | 5,150 |
| 2006-03-10 | 476,000 | 479,000 | 470,000 | 476,000 | 98 | 4,760 |
| 2006-03-09 | 481,000 | 492,000 | 469,000 | 479,000 | 109 | 4,790 |
| 2006-03-08 | 481,000 | 483,000 | 470,000 | 477,000 | 42 | 4,770 |
| 2006-03-07 | 497,000 | 497,000 | 472,000 | 486,000 | 61 | 4,860 |
| 2006-03-06 | 468,000 | 499,000 | 454,000 | 499,000 | 135 | 4,990 |
| 2006-03-03 | 491,000 | 501,000 | 471,000 | 478,000 | 161 | 4,780 |
| 2006-03-02 | 540,000 | 540,000 | 495,000 | 501,000 | 169 | 5,010 |
| 2006-03-01 | 508,000 | 547,000 | 508,000 | 535,000 | 184 | 5,350 |
| 2006-02-28 | 569,000 | 569,000 | 530,000 | 548,000 | 218 | 5,480 |
| 2006-02-27 | 590,000 | 590,000 | 556,000 | 568,000 | 581 | 5,680 |
| 2006-02-24 | 485,000 | 530,000 | 476,000 | 530,000 | 690 | 5,300 |
| 2006-02-23 | 455,000 | 485,000 | 449,000 | 480,000 | 407 | 4,800 |
| 2006-02-22 | 1,360,000 | 1,430,000 | 1,320,000 | 1,380,000 | 312 | 4,600 |
| 2006-02-21 | 1,260,000 | 1,440,000 | 1,190,000 | 1,440,000 | 401 | 4,800 |
| 2006-02-20 | 1,330,000 | 1,390,000 | 1,250,000 | 1,250,000 | 255 | 4,166.66 |
| 2006-02-17 | 1,620,000 | 1,620,000 | 1,450,000 | 1,450,000 | 171 | 4,833.33 |
| 2006-02-16 | 1,680,000 | 1,710,000 | 1,630,000 | 1,650,000 | 100 | 5,499.99 |
| 2006-02-15 | 1,800,000 | 1,810,000 | 1,700,000 | 1,730,000 | 85 | 5,766.66 |
| 2006-02-14 | 1,780,000 | 1,820,000 | 1,550,000 | 1,780,000 | 207 | 5,933.33 |
| 2006-02-13 | 1,960,000 | 1,970,000 | 1,810,000 | 1,820,000 | 319 | 6,066.66 |
| 2006-02-10 | 1,870,000 | 1,880,000 | 1,800,000 | 1,870,000 | 110 | 6,233.33 |
| 2006-02-09 | 1,980,000 | 1,980,000 | 1,880,000 | 1,890,000 | 112 | 6,299.99 |
| 2006-02-08 | 2,000,000 | 2,050,000 | 1,930,000 | 1,940,000 | 258 | 6,466.66 |
| 2006-02-07 | 1,850,000 | 2,080,000 | 1,820,000 | 2,060,000 | 445 | 6,866.66 |
| 2006-02-06 | 1,800,000 | 1,830,000 | 1,770,000 | 1,830,000 | 104 | 6,099.99 |
| 2006-02-03 | 1,810,000 | 1,810,000 | 1,770,000 | 1,790,000 | 53 | 5,966.66 |
| 2006-02-02 | 1,830,000 | 1,870,000 | 1,780,000 | 1,810,000 | 110 | 6,033.33 |
| 2006-02-01 | 1,780,000 | 1,850,000 | 1,770,000 | 1,800,000 | 226 | 5,999.99 |
| 2006-01-31 | 1,950,000 | 1,950,000 | 1,840,000 | 1,870,000 | 125 | 6,233.33 |
| 2006-01-30 | 2,030,000 | 2,030,000 | 1,960,000 | 1,980,000 | 117 | 6,599.99 |
| 2006-01-27 | 2,020,000 | 2,040,000 | 1,930,000 | 1,990,000 | 191 | 6,633.33 |
| 2006-01-26 | 2,030,000 | 2,090,000 | 1,950,000 | 1,950,000 | 350 | 6,499.99 |
| 2006-01-25 | 1,910,000 | 2,110,000 | 1,860,000 | 2,000,000 | 724 | 6,666.66 |
| 2006-01-24 | 1,850,000 | 1,940,000 | 1,700,000 | 1,900,000 | 368 | 6,333.33 |
| 2006-01-23 | 1,730,000 | 1,810,000 | 1,630,000 | 1,680,000 | 195 | 5,599.99 |
| 2006-01-20 | 2,140,000 | 2,140,000 | 1,740,000 | 1,820,000 | 351 | 6,066.66 |
| 2006-01-19 | 1,700,000 | 2,030,000 | 1,700,000 | 1,990,000 | 558 | 6,633.33 |
| 2006-01-18 | 1,900,000 | 1,920,000 | 1,670,000 | 1,730,000 | 542 | 5,766.66 |
| 2006-01-17 | 2,200,000 | 2,280,000 | 2,000,000 | 2,070,000 | 532 | 6,899.99 |
| 2006-01-16 | 2,210,000 | 2,430,000 | 2,170,000 | 2,320,000 | 1,105 | 7,733.33 |
| 2006-01-13 | 2,510,000 | 2,570,000 | 2,420,000 | 2,490,000 | 817 | 8,299.99 |
| 2006-01-12 | 2,450,000 | 2,630,000 | 2,440,000 | 2,500,000 | 1,791 | 8,333.33 |
| 2006-01-11 | 2,300,000 | 2,400,000 | 2,250,000 | 2,400,000 | 497 | 7,999.99 |
| 2006-01-10 | 2,410,000 | 2,480,000 | 2,280,000 | 2,380,000 | 1,336 | 7,933.33 |
| 2006-01-06 | 2,260,000 | 2,530,000 | 2,210,000 | 2,530,000 | 2,377 | 8,433.32 |
| 2006-01-05 | 2,230,000 | 2,360,000 | 2,090,000 | 2,130,000 | 1,790 | 7,099.99 |
| 2006-01-04 | 2,750,000 | 2,750,000 | 2,390,000 | 2,390,000 | 1,189 | 7,966.66 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
