4287 (株)ジャストプランニング 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 | 125,000 | 128,000 | 123,000 | 124,000 | 137 | 413.33 |
| 2006-12-28 | 127,000 | 127,000 | 122,000 | 126,000 | 564 | 420 |
| 2006-12-27 | 129,000 | 130,000 | 126,000 | 126,000 | 98 | 420 |
| 2006-12-26 | 124,000 | 128,000 | 123,000 | 128,000 | 273 | 426.67 |
| 2006-12-25 | 124,000 | 125,000 | 123,000 | 123,000 | 413 | 410 |
| 2006-12-22 | 127,000 | 128,000 | 125,000 | 125,000 | 442 | 416.67 |
| 2006-12-21 | 131,000 | 131,000 | 128,000 | 130,000 | 221 | 433.33 |
| 2006-12-20 | 130,000 | 133,000 | 128,000 | 132,000 | 261 | 440 |
| 2006-12-19 | 133,000 | 135,000 | 129,000 | 132,000 | 300 | 440 |
| 2006-12-18 | 135,000 | 136,000 | 133,000 | 135,000 | 322 | 450 |
| 2006-12-15 | 134,000 | 135,000 | 131,000 | 133,000 | 298 | 443.33 |
| 2006-12-14 | 128,000 | 136,000 | 126,000 | 135,000 | 742 | 450 |
| 2006-12-13 | 132,000 | 132,000 | 125,000 | 127,000 | 667 | 423.33 |
| 2006-12-12 | 134,000 | 136,000 | 131,000 | 132,000 | 249 | 440 |
| 2006-12-11 | 140,000 | 140,000 | 131,000 | 135,000 | 468 | 450 |
| 2006-12-08 | 138,000 | 141,000 | 137,000 | 140,000 | 174 | 466.67 |
| 2006-12-07 | 138,000 | 139,000 | 136,000 | 138,000 | 290 | 460 |
| 2006-12-06 | 137,000 | 139,000 | 136,000 | 139,000 | 277 | 463.33 |
| 2006-12-05 | 143,000 | 145,000 | 136,000 | 138,000 | 368 | 460 |
| 2006-12-04 | 139,000 | 143,000 | 138,000 | 141,000 | 111 | 470 |
| 2006-12-01 | 139,000 | 140,000 | 137,000 | 139,000 | 186 | 463.33 |
| 2006-11-30 | 139,000 | 142,000 | 139,000 | 141,000 | 143 | 470 |
| 2006-11-29 | 141,000 | 145,000 | 140,000 | 140,000 | 131 | 466.67 |
| 2006-11-28 | 140,000 | 143,000 | 139,000 | 142,000 | 302 | 473.33 |
| 2006-11-27 | 140,000 | 146,000 | 140,000 | 145,000 | 180 | 483.33 |
| 2006-11-24 | 143,000 | 144,000 | 135,000 | 144,000 | 229 | 480 |
| 2006-11-22 | 129,000 | 144,000 | 129,000 | 143,000 | 353 | 476.67 |
| 2006-11-21 | 130,000 | 131,000 | 125,000 | 131,000 | 376 | 436.67 |
| 2006-11-20 | 137,000 | 137,000 | 129,000 | 129,000 | 332 | 430 |
| 2006-11-17 | 140,000 | 141,000 | 137,000 | 138,000 | 141 | 460 |
| 2006-11-16 | 141,000 | 142,000 | 138,000 | 139,000 | 129 | 463.33 |
| 2006-11-15 | 141,000 | 142,000 | 138,000 | 139,000 | 239 | 463.33 |
| 2006-11-14 | 138,000 | 141,000 | 138,000 | 141,000 | 198 | 470 |
| 2006-11-13 | 144,000 | 144,000 | 136,000 | 136,000 | 378 | 453.33 |
| 2006-11-10 | 147,000 | 147,000 | 143,000 | 144,000 | 158 | 480 |
| 2006-11-09 | 146,000 | 147,000 | 143,000 | 147,000 | 106 | 490 |
| 2006-11-08 | 149,000 | 149,000 | 144,000 | 144,000 | 126 | 480 |
| 2006-11-07 | 149,000 | 150,000 | 147,000 | 149,000 | 81 | 496.67 |
| 2006-11-06 | 148,000 | 149,000 | 146,000 | 147,000 | 117 | 490 |
| 2006-11-02 | 149,000 | 149,000 | 146,000 | 148,000 | 123 | 493.33 |
| 2006-11-01 | 148,000 | 151,000 | 145,000 | 150,000 | 217 | 500 |
| 2006-10-31 | 147,000 | 150,000 | 144,000 | 147,000 | 300 | 490 |
| 2006-10-30 | 151,000 | 151,000 | 143,000 | 145,000 | 503 | 483.33 |
| 2006-10-27 | 158,000 | 160,000 | 155,000 | 155,000 | 203 | 516.67 |
| 2006-10-26 | 162,000 | 162,000 | 156,000 | 160,000 | 278 | 533.33 |
| 2006-10-25 | 163,000 | 164,000 | 160,000 | 160,000 | 223 | 533.33 |
| 2006-10-24 | 164,000 | 169,000 | 163,000 | 164,000 | 905 | 546.67 |
| 2006-10-23 | 156,000 | 163,000 | 154,000 | 161,000 | 606 | 536.67 |
| 2006-10-20 | 160,000 | 160,000 | 155,000 | 157,000 | 333 | 523.33 |
| 2006-10-19 | 162,000 | 164,000 | 159,000 | 160,000 | 670 | 533.33 |
| 2006-10-18 | 147,000 | 157,000 | 141,000 | 157,000 | 582 | 523.33 |
| 2006-10-17 | 153,000 | 154,000 | 147,000 | 148,000 | 682 | 493.33 |
| 2006-10-16 | 146,000 | 153,000 | 146,000 | 151,000 | 1,545 | 503.33 |
| 2006-10-13 | 137,000 | 144,000 | 134,000 | 144,000 | 954 | 480 |
| 2006-10-12 | 138,000 | 143,000 | 130,000 | 133,000 | 882 | 443.33 |
| 2006-10-11 | 137,000 | 140,000 | 123,000 | 126,000 | 1,109 | 420 |
| 2006-10-10 | 144,000 | 147,000 | 139,000 | 139,000 | 644 | 463.33 |
| 2006-10-06 | 153,000 | 154,000 | 147,000 | 150,000 | 558 | 500 |
| 2006-10-05 | 153,000 | 156,000 | 151,000 | 152,000 | 242 | 506.67 |
| 2006-10-04 | 158,000 | 161,000 | 152,000 | 154,000 | 551 | 513.33 |
| 2006-10-03 | 159,000 | 161,000 | 156,000 | 161,000 | 287 | 536.67 |
| 2006-10-02 | 166,000 | 166,000 | 159,000 | 160,000 | 281 | 533.33 |
| 2006-09-29 | 169,000 | 170,000 | 162,000 | 163,000 | 313 | 543.33 |
| 2006-09-28 | 164,000 | 168,000 | 160,000 | 166,000 | 312 | 553.33 |
| 2006-09-27 | 159,000 | 162,000 | 156,000 | 162,000 | 251 | 540 |
| 2006-09-26 | 157,000 | 160,000 | 155,000 | 160,000 | 135 | 533.33 |
| 2006-09-25 | 157,000 | 165,000 | 157,000 | 159,000 | 246 | 530 |
| 2006-09-22 | 157,000 | 160,000 | 156,000 | 159,000 | 132 | 530 |
| 2006-09-21 | 162,000 | 162,000 | 157,000 | 157,000 | 184 | 523.33 |
| 2006-09-20 | 160,000 | 162,000 | 158,000 | 162,000 | 171 | 540 |
| 2006-09-19 | 170,000 | 170,000 | 160,000 | 162,000 | 255 | 540 |
| 2006-09-15 | 158,000 | 167,000 | 152,000 | 167,000 | 273 | 556.67 |
| 2006-09-14 | 163,000 | 166,000 | 155,000 | 160,000 | 776 | 533.33 |
| 2006-09-13 | 173,000 | 175,000 | 164,000 | 166,000 | 502 | 553.33 |
| 2006-09-12 | 178,000 | 178,000 | 169,000 | 173,000 | 495 | 576.67 |
| 2006-09-11 | 181,000 | 182,000 | 173,000 | 176,000 | 616 | 586.67 |
| 2006-09-08 | 183,000 | 187,000 | 183,000 | 187,000 | 134 | 623.33 |
| 2006-09-07 | 186,000 | 187,000 | 183,000 | 186,000 | 249 | 620 |
| 2006-09-06 | 191,000 | 191,000 | 186,000 | 188,000 | 371 | 626.67 |
| 2006-09-05 | 191,000 | 194,000 | 189,000 | 191,000 | 257 | 636.67 |
| 2006-09-04 | 192,000 | 193,000 | 188,000 | 191,000 | 155 | 636.67 |
| 2006-09-01 | 192,000 | 192,000 | 184,000 | 189,000 | 304 | 630 |
| 2006-08-31 | 189,000 | 196,000 | 189,000 | 194,000 | 130 | 646.67 |
| 2006-08-30 | 195,000 | 197,000 | 189,000 | 193,000 | 197 | 643.33 |
| 2006-08-29 | 199,000 | 200,000 | 193,000 | 197,000 | 133 | 656.67 |
| 2006-08-28 | 205,000 | 207,000 | 191,000 | 195,000 | 490 | 650 |
| 2006-08-25 | 207,000 | 230,000 | 202,000 | 206,000 | 1,946 | 686.67 |
| 2006-08-24 | 206,000 | 211,000 | 204,000 | 206,000 | 656 | 686.67 |
| 2006-08-23 | 203,000 | 206,000 | 201,000 | 206,000 | 207 | 686.67 |
| 2006-08-22 | 196,000 | 205,000 | 195,000 | 200,000 | 250 | 666.67 |
| 2006-08-21 | 203,000 | 203,000 | 196,000 | 198,000 | 258 | 660 |
| 2006-08-18 | 201,000 | 204,000 | 198,000 | 203,000 | 193 | 676.67 |
| 2006-08-17 | 210,000 | 211,000 | 200,000 | 202,000 | 290 | 673.33 |
| 2006-08-16 | 204,000 | 210,000 | 202,000 | 204,000 | 496 | 680 |
| 2006-08-15 | 192,000 | 202,000 | 188,000 | 200,000 | 301 | 666.67 |
| 2006-08-14 | 192,000 | 194,000 | 188,000 | 192,000 | 134 | 640 |
| 2006-08-11 | 194,000 | 194,000 | 189,000 | 191,000 | 123 | 636.67 |
| 2006-08-10 | 188,000 | 197,000 | 187,000 | 191,000 | 195 | 636.67 |
| 2006-08-09 | 190,000 | 192,000 | 185,000 | 192,000 | 234 | 640 |
| 2006-08-08 | 192,000 | 195,000 | 187,000 | 195,000 | 268 | 650 |
| 2006-08-07 | 207,000 | 212,000 | 190,000 | 198,000 | 442 | 660 |
| 2006-08-04 | 202,000 | 208,000 | 198,000 | 207,000 | 484 | 690 |
| 2006-08-03 | 199,000 | 210,000 | 193,000 | 196,000 | 653 | 653.33 |
| 2006-08-02 | 188,000 | 193,000 | 183,000 | 192,000 | 295 | 640 |
| 2006-08-01 | 194,000 | 194,000 | 184,000 | 188,000 | 340 | 626.67 |
| 2006-07-31 | 183,000 | 192,000 | 180,000 | 185,000 | 380 | 616.67 |
| 2006-07-28 | 167,000 | 176,000 | 167,000 | 175,000 | 169 | 583.33 |
| 2006-07-27 | 167,000 | 170,000 | 162,000 | 166,000 | 199 | 553.33 |
| 2006-07-26 | 179,000 | 179,000 | 162,000 | 166,000 | 427 | 553.33 |
| 2006-07-25 | 184,000 | 186,000 | 176,000 | 176,000 | 267 | 586.67 |
| 2006-07-24 | 177,000 | 181,000 | 175,000 | 179,000 | 183 | 596.67 |
| 2006-07-21 | 175,000 | 181,000 | 173,000 | 180,000 | 348 | 600 |
| 2006-07-20 | 179,000 | 182,000 | 175,000 | 176,000 | 799 | 586.67 |
| 2006-07-19 | 173,000 | 187,000 | 166,000 | 170,000 | 849 | 566.67 |
| 2006-07-18 | 198,000 | 200,000 | 170,000 | 172,000 | 635 | 573.33 |
| 2006-07-14 | 202,000 | 205,000 | 199,000 | 205,000 | 267 | 683.33 |
| 2006-07-13 | 206,000 | 214,000 | 206,000 | 206,000 | 139 | 686.67 |
| 2006-07-12 | 216,000 | 219,000 | 212,000 | 214,000 | 126 | 713.33 |
| 2006-07-11 | 220,000 | 223,000 | 215,000 | 220,000 | 123 | 733.33 |
| 2006-07-10 | 218,000 | 223,000 | 213,000 | 223,000 | 239 | 743.33 |
| 2006-07-07 | 234,000 | 237,000 | 225,000 | 225,000 | 354 | 750 |
| 2006-07-06 | 237,000 | 237,000 | 230,000 | 231,000 | 367 | 770 |
| 2006-07-05 | 238,000 | 244,000 | 236,000 | 239,000 | 315 | 796.67 |
| 2006-07-04 | 240,000 | 250,000 | 236,000 | 245,000 | 814 | 816.67 |
| 2006-07-03 | 235,000 | 239,000 | 230,000 | 239,000 | 310 | 796.67 |
| 2006-06-30 | 238,000 | 238,000 | 231,000 | 232,000 | 266 | 773.33 |
| 2006-06-29 | 231,000 | 237,000 | 228,000 | 230,000 | 228 | 766.67 |
| 2006-06-28 | 220,000 | 239,000 | 219,000 | 228,000 | 365 | 760 |
| 2006-06-27 | 224,000 | 225,000 | 220,000 | 222,000 | 213 | 740 |
| 2006-06-26 | 229,000 | 233,000 | 225,000 | 225,000 | 155 | 750 |
| 2006-06-23 | 237,000 | 237,000 | 231,000 | 233,000 | 182 | 776.67 |
| 2006-06-22 | 240,000 | 244,000 | 235,000 | 236,000 | 253 | 786.67 |
| 2006-06-21 | 245,000 | 245,000 | 230,000 | 235,000 | 279 | 783.33 |
| 2006-06-20 | 249,000 | 249,000 | 236,000 | 243,000 | 432 | 810 |
| 2006-06-19 | 241,000 | 248,000 | 236,000 | 248,000 | 559 | 826.67 |
| 2006-06-16 | 239,000 | 249,000 | 232,000 | 240,000 | 1,360 | 800 |
| 2006-06-15 | 221,000 | 239,000 | 212,000 | 231,000 | 1,604 | 770 |
| 2006-06-14 | 196,000 | 205,000 | 195,000 | 204,000 | 486 | 680 |
| 2006-06-13 | 201,000 | 204,000 | 196,000 | 199,000 | 314 | 663.33 |
| 2006-06-12 | 207,000 | 208,000 | 200,000 | 205,000 | 444 | 683.33 |
| 2006-06-09 | 204,000 | 213,000 | 195,000 | 203,000 | 608 | 676.67 |
| 2006-06-08 | 207,000 | 208,000 | 189,000 | 198,000 | 917 | 660 |
| 2006-06-07 | 228,000 | 231,000 | 207,000 | 215,000 | 1,258 | 716.67 |
| 2006-06-06 | 240,000 | 264,000 | 234,000 | 240,000 | 1,141 | 800 |
| 2006-06-05 | 211,000 | 250,000 | 205,000 | 250,000 | 1,331 | 833.33 |
| 2006-06-02 | 197,000 | 214,000 | 166,000 | 210,000 | 1,826 | 700 |
| 2006-06-01 | 223,000 | 227,000 | 195,000 | 195,000 | 778 | 650 |
| 2006-05-31 | 231,000 | 237,000 | 215,000 | 218,000 | 407 | 726.67 |
| 2006-05-30 | 242,000 | 243,000 | 227,000 | 243,000 | 427 | 810 |
| 2006-05-29 | 267,000 | 267,000 | 246,000 | 246,000 | 295 | 820 |
| 2006-05-26 | 273,000 | 273,000 | 262,000 | 267,000 | 52 | 890 |
| 2006-05-25 | 273,000 | 274,000 | 268,000 | 269,000 | 137 | 896.67 |
| 2006-05-24 | 269,000 | 273,000 | 262,000 | 273,000 | 129 | 910 |
| 2006-05-23 | 264,000 | 272,000 | 263,000 | 265,000 | 291 | 883.33 |
| 2006-05-22 | 285,000 | 286,000 | 275,000 | 280,000 | 238 | 933.33 |
| 2006-05-19 | 250,000 | 273,000 | 250,000 | 273,000 | 322 | 910 |
| 2006-05-18 | 247,000 | 264,000 | 247,000 | 254,000 | 323 | 846.67 |
| 2006-05-17 | 255,000 | 265,000 | 236,000 | 263,000 | 804 | 876.67 |
| 2006-05-16 | 287,000 | 290,000 | 250,000 | 259,000 | 597 | 863.33 |
| 2006-05-15 | 290,000 | 296,000 | 282,000 | 285,000 | 260 | 950 |
| 2006-05-12 | 304,000 | 305,000 | 288,000 | 298,000 | 391 | 993.33 |
| 2006-05-11 | 312,000 | 316,000 | 307,000 | 309,000 | 109 | 1,030 |
| 2006-05-10 | 323,000 | 323,000 | 314,000 | 317,000 | 188 | 1,056.67 |
| 2006-05-09 | 319,000 | 324,000 | 318,000 | 324,000 | 154 | 1,080 |
| 2006-05-08 | 318,000 | 318,000 | 315,000 | 318,000 | 123 | 1,060 |
| 2006-05-02 | 310,000 | 319,000 | 310,000 | 318,000 | 110 | 1,060 |
| 2006-05-01 | 314,000 | 317,000 | 307,000 | 313,000 | 89 | 1,043.33 |
| 2006-04-28 | 311,000 | 314,000 | 307,000 | 314,000 | 186 | 1,046.67 |
| 2006-04-27 | 319,000 | 320,000 | 310,000 | 318,000 | 112 | 1,060 |
| 2006-04-26 | 321,000 | 324,000 | 315,000 | 319,000 | 126 | 1,063.33 |
| 2006-04-25 | 308,000 | 326,000 | 303,000 | 326,000 | 241 | 1,086.67 |
| 2006-04-24 | 301,000 | 318,000 | 287,000 | 318,000 | 478 | 1,060 |
| 2006-04-21 | 330,000 | 330,000 | 304,000 | 306,000 | 725 | 1,020 |
| 2006-04-20 | 340,000 | 341,000 | 334,000 | 335,000 | 217 | 1,116.67 |
| 2006-04-19 | 353,000 | 353,000 | 341,000 | 344,000 | 194 | 1,146.67 |
| 2006-04-18 | 332,000 | 347,000 | 328,000 | 343,000 | 283 | 1,143.33 |
| 2006-04-17 | 372,000 | 372,000 | 338,000 | 342,000 | 756 | 1,140 |
| 2006-04-14 | 354,000 | 374,000 | 350,000 | 371,000 | 797 | 1,236.67 |
| 2006-04-13 | 350,000 | 353,000 | 346,000 | 353,000 | 179 | 1,176.67 |
| 2006-04-12 | 348,000 | 353,000 | 341,000 | 351,000 | 427 | 1,170 |
| 2006-04-11 | 357,000 | 360,000 | 348,000 | 353,000 | 565 | 1,176.67 |
| 2006-04-10 | 360,000 | 365,000 | 353,000 | 360,000 | 684 | 1,200 |
| 2006-04-07 | 374,000 | 375,000 | 365,000 | 367,000 | 447 | 1,223.33 |
| 2006-04-06 | 369,000 | 379,000 | 369,000 | 376,000 | 247 | 1,253.33 |
| 2006-04-05 | 383,000 | 388,000 | 354,000 | 370,000 | 910 | 1,233.33 |
| 2006-04-04 | 375,000 | 393,000 | 373,000 | 380,000 | 1,888 | 1,266.67 |
| 2006-04-03 | 360,000 | 368,000 | 355,000 | 365,000 | 732 | 1,216.67 |
| 2006-03-31 | 346,000 | 358,000 | 346,000 | 357,000 | 541 | 1,190 |
| 2006-03-30 | 353,000 | 355,000 | 343,000 | 345,000 | 255 | 1,150 |
| 2006-03-29 | 336,000 | 352,000 | 335,000 | 348,000 | 376 | 1,160 |
| 2006-03-28 | 339,000 | 340,000 | 332,000 | 337,000 | 277 | 1,123.33 |
| 2006-03-27 | 359,000 | 364,000 | 320,000 | 340,000 | 1,197 | 1,133.33 |
| 2006-03-24 | 337,000 | 350,000 | 335,000 | 349,000 | 379 | 1,163.33 |
| 2006-03-23 | 338,000 | 339,000 | 332,000 | 337,000 | 424 | 1,123.33 |
| 2006-03-22 | 341,000 | 342,000 | 335,000 | 340,000 | 356 | 1,133.33 |
| 2006-03-20 | 350,000 | 350,000 | 343,000 | 345,000 | 259 | 1,150 |
| 2006-03-17 | 355,000 | 360,000 | 345,000 | 352,000 | 551 | 1,173.33 |
| 2006-03-16 | 370,000 | 379,000 | 357,000 | 360,000 | 644 | 1,200 |
| 2006-03-15 | 369,000 | 374,000 | 364,000 | 371,000 | 435 | 1,236.67 |
| 2006-03-14 | 373,000 | 373,000 | 361,000 | 365,000 | 498 | 1,216.67 |
| 2006-03-13 | 376,000 | 377,000 | 367,000 | 370,000 | 826 | 1,233.33 |
| 2006-03-10 | 376,000 | 385,000 | 361,000 | 361,000 | 2,641 | 1,203.33 |
| 2006-03-09 | 347,000 | 365,000 | 346,000 | 353,000 | 1,124 | 1,176.67 |
| 2006-03-08 | 339,000 | 349,000 | 327,000 | 347,000 | 806 | 1,156.67 |
| 2006-03-07 | 348,000 | 355,000 | 333,000 | 339,000 | 1,188 | 1,130 |
| 2006-03-06 | 320,000 | 360,000 | 316,000 | 360,000 | 2,516 | 1,200 |
| 2006-03-03 | 310,000 | 327,000 | 303,000 | 310,000 | 1,350 | 1,033.33 |
| 2006-03-02 | 340,000 | 354,000 | 315,000 | 320,000 | 963 | 1,066.67 |
| 2006-03-01 | 327,000 | 346,000 | 323,000 | 335,000 | 1,173 | 1,116.67 |
| 2006-02-28 | 373,000 | 380,000 | 337,000 | 347,000 | 1,839 | 1,156.67 |
| 2006-02-27 | 400,000 | 415,000 | 378,000 | 378,000 | 1,015 | 1,260 |
| 2006-02-24 | 380,000 | 420,000 | 375,000 | 398,000 | 1,811 | 1,326.67 |
| 2006-02-23 | 379,000 | 391,000 | 363,000 | 389,000 | 1,770 | 1,296.67 |
| 2006-02-22 | 339,000 | 359,000 | 335,000 | 359,000 | 1,639 | 1,196.67 |
| 2006-02-21 | 289,000 | 309,000 | 276,000 | 309,000 | 1,735 | 1,030 |
| 2006-02-20 | 276,000 | 301,000 | 257,000 | 269,000 | 3,239 | 896.67 |
| 2006-02-17 | 339,000 | 348,000 | 290,000 | 292,000 | 2,249 | 973.33 |
| 2006-02-16 | 380,000 | 390,000 | 340,000 | 340,000 | 1,450 | 1,133.33 |
| 2006-02-15 | 409,000 | 415,000 | 379,000 | 390,000 | 1,063 | 1,300 |
| 2006-02-14 | 385,000 | 417,000 | 350,000 | 399,000 | 2,831 | 1,330 |
| 2006-02-13 | 465,000 | 475,000 | 400,000 | 400,000 | 1,979 | 1,333.33 |
| 2006-02-10 | 533,000 | 533,000 | 483,000 | 500,000 | 1,136 | 1,666.67 |
| 2006-02-09 | 529,000 | 542,000 | 513,000 | 535,000 | 692 | 1,783.33 |
| 2006-02-08 | 535,000 | 539,000 | 505,000 | 512,000 | 1,034 | 1,706.67 |
| 2006-02-07 | 560,000 | 560,000 | 546,000 | 549,000 | 737 | 1,830 |
| 2006-02-06 | 569,000 | 583,000 | 550,000 | 559,000 | 1,805 | 1,863.33 |
| 2006-02-03 | 499,000 | 549,000 | 493,000 | 549,000 | 1,478 | 1,830 |
| 2006-02-02 | 524,000 | 531,000 | 490,000 | 499,000 | 696 | 1,663.33 |
| 2006-02-01 | 518,000 | 549,000 | 505,000 | 515,000 | 1,309 | 1,716.67 |
| 2006-01-31 | 525,000 | 542,000 | 483,000 | 508,000 | 2,359 | 1,693.33 |
| 2006-01-30 | 531,000 | 531,000 | 529,000 | 531,000 | 1,050 | 1,770 |
| 2006-01-27 | 446,000 | 481,000 | 441,000 | 481,000 | 2,222 | 1,603.33 |
| 2006-01-26 | 427,000 | 435,000 | 415,000 | 431,000 | 1,222 | 1,436.67 |
| 2006-01-25 | 371,000 | 401,000 | 365,000 | 398,000 | 1,740 | 1,326.67 |
| 2006-01-24 | 360,000 | 365,000 | 307,000 | 351,000 | 3,063 | 1,170 |
| 2006-01-23 | 360,000 | 375,000 | 350,000 | 350,000 | 1,455 | 1,166.67 |
| 2006-01-20 | 440,000 | 445,000 | 354,000 | 400,000 | 2,023 | 1,333.33 |
| 2006-01-19 | 402,000 | 464,000 | 392,000 | 400,000 | 4,751 | 1,333.33 |
| 2006-01-18 | 462,000 | 480,000 | 442,000 | 442,000 | 815 | 1,473.33 |
| 2006-01-17 | 544,000 | 549,000 | 454,000 | 492,000 | 4,443 | 1,640 |
| 2006-01-16 | 472,000 | 509,000 | 472,000 | 499,000 | 1,300 | 1,663.33 |
| 2006-01-13 | 460,000 | 470,000 | 450,000 | 462,000 | 1,494 | 1,540 |
| 2006-01-12 | 410,000 | 443,000 | 407,000 | 440,000 | 913 | 1,466.67 |
| 2006-01-11 | 422,000 | 422,000 | 406,000 | 410,000 | 670 | 1,366.67 |
| 2006-01-10 | 421,000 | 440,000 | 415,000 | 422,000 | 864 | 1,406.67 |
| 2006-01-06 | 420,000 | 425,000 | 405,000 | 414,000 | 1,174 | 1,380 |
| 2006-01-05 | 441,000 | 470,000 | 428,000 | 430,000 | 1,736 | 1,433.33 |
| 2006-01-04 | 403,000 | 432,000 | 399,000 | 429,000 | 555 | 1,430 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
