4310 (株)ドリームインキュベータ 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 | 354,000 | 360,000 | 354,000 | 360,000 | 320 | 3,600 |
| 2006-12-28 | 362,000 | 365,000 | 359,000 | 364,000 | 414 | 3,640 |
| 2006-12-27 | 369,000 | 370,000 | 361,000 | 361,000 | 502 | 3,610 |
| 2006-12-26 | 354,000 | 371,000 | 354,000 | 369,000 | 1,375 | 3,690 |
| 2006-12-25 | 358,000 | 360,000 | 353,000 | 354,000 | 541 | 3,540 |
| 2006-12-22 | 357,000 | 359,000 | 353,000 | 358,000 | 608 | 3,580 |
| 2006-12-21 | 362,000 | 365,000 | 355,000 | 355,000 | 680 | 3,550 |
| 2006-12-20 | 362,000 | 365,000 | 359,000 | 362,000 | 770 | 3,620 |
| 2006-12-19 | 365,000 | 371,000 | 361,000 | 364,000 | 1,065 | 3,640 |
| 2006-12-18 | 366,000 | 369,000 | 362,000 | 369,000 | 570 | 3,690 |
| 2006-12-15 | 370,000 | 372,000 | 362,000 | 366,000 | 1,310 | 3,660 |
| 2006-12-14 | 373,000 | 376,000 | 368,000 | 374,000 | 982 | 3,740 |
| 2006-12-13 | 371,000 | 379,000 | 366,000 | 378,000 | 1,160 | 3,780 |
| 2006-12-12 | 375,000 | 380,000 | 371,000 | 374,000 | 792 | 3,740 |
| 2006-12-11 | 380,000 | 382,000 | 371,000 | 373,000 | 681 | 3,730 |
| 2006-12-08 | 378,000 | 382,000 | 377,000 | 378,000 | 952 | 3,780 |
| 2006-12-07 | 389,000 | 392,000 | 378,000 | 378,000 | 984 | 3,780 |
| 2006-12-06 | 380,000 | 390,000 | 377,000 | 387,000 | 1,115 | 3,870 |
| 2006-12-05 | 396,000 | 396,000 | 380,000 | 380,000 | 1,350 | 3,800 |
| 2006-12-04 | 392,000 | 399,000 | 392,000 | 393,000 | 740 | 3,930 |
| 2006-12-01 | 395,000 | 403,000 | 392,000 | 393,000 | 808 | 3,930 |
| 2006-11-30 | 389,000 | 400,000 | 389,000 | 398,000 | 1,641 | 3,980 |
| 2006-11-29 | 392,000 | 396,000 | 378,000 | 391,000 | 1,123 | 3,910 |
| 2006-11-28 | 378,000 | 394,000 | 377,000 | 391,000 | 1,178 | 3,910 |
| 2006-11-27 | 367,000 | 390,000 | 366,000 | 386,000 | 1,376 | 3,860 |
| 2006-11-24 | 360,000 | 374,000 | 358,000 | 369,000 | 1,092 | 3,690 |
| 2006-11-22 | 344,000 | 373,000 | 338,000 | 370,000 | 1,609 | 3,700 |
| 2006-11-21 | 356,000 | 361,000 | 338,000 | 344,000 | 1,278 | 3,440 |
| 2006-11-20 | 368,000 | 368,000 | 350,000 | 351,000 | 1,435 | 3,510 |
| 2006-11-17 | 368,000 | 371,000 | 354,000 | 358,000 | 999 | 3,580 |
| 2006-11-16 | 371,000 | 380,000 | 367,000 | 370,000 | 525 | 3,700 |
| 2006-11-15 | 384,000 | 388,000 | 370,000 | 370,000 | 1,165 | 3,700 |
| 2006-11-14 | 364,000 | 384,000 | 362,000 | 383,000 | 1,452 | 3,830 |
| 2006-11-13 | 360,000 | 360,000 | 352,000 | 354,000 | 881 | 3,540 |
| 2006-11-10 | 365,000 | 368,000 | 361,000 | 362,000 | 979 | 3,620 |
| 2006-11-09 | 360,000 | 369,000 | 360,000 | 369,000 | 1,467 | 3,690 |
| 2006-11-08 | 371,000 | 373,000 | 356,000 | 356,000 | 1,426 | 3,560 |
| 2006-11-07 | 388,000 | 390,000 | 371,000 | 373,000 | 955 | 3,730 |
| 2006-11-06 | 385,000 | 387,000 | 380,000 | 380,000 | 592 | 3,800 |
| 2006-11-02 | 403,000 | 405,000 | 392,000 | 395,000 | 1,129 | 3,950 |
| 2006-11-01 | 410,000 | 416,000 | 403,000 | 405,000 | 1,029 | 4,050 |
| 2006-10-31 | 406,000 | 416,000 | 406,000 | 412,000 | 983 | 4,120 |
| 2006-10-30 | 405,000 | 412,000 | 403,000 | 409,000 | 1,225 | 4,090 |
| 2006-10-27 | 411,000 | 418,000 | 406,000 | 418,000 | 1,513 | 4,180 |
| 2006-10-26 | 417,000 | 417,000 | 409,000 | 412,000 | 1,517 | 4,120 |
| 2006-10-25 | 405,000 | 415,000 | 403,000 | 407,000 | 1,443 | 4,070 |
| 2006-10-24 | 418,000 | 423,000 | 402,000 | 403,000 | 1,976 | 4,030 |
| 2006-10-23 | 376,000 | 418,000 | 369,000 | 418,000 | 2,572 | 4,180 |
| 2006-10-20 | 389,000 | 393,000 | 381,000 | 381,000 | 1,276 | 3,810 |
| 2006-10-19 | 390,000 | 397,000 | 387,000 | 391,000 | 1,550 | 3,910 |
| 2006-10-18 | 368,000 | 390,000 | 368,000 | 388,000 | 1,617 | 3,880 |
| 2006-10-17 | 371,000 | 380,000 | 363,000 | 371,000 | 2,007 | 3,710 |
| 2006-10-16 | 335,000 | 368,000 | 333,000 | 366,000 | 4,486 | 3,660 |
| 2006-10-13 | 350,000 | 357,000 | 343,000 | 355,000 | 1,654 | 3,550 |
| 2006-10-12 | 334,000 | 347,000 | 329,000 | 342,000 | 2,714 | 3,420 |
| 2006-10-11 | 349,000 | 351,000 | 327,000 | 329,000 | 3,077 | 3,290 |
| 2006-10-10 | 370,000 | 373,000 | 358,000 | 360,000 | 1,812 | 3,600 |
| 2006-10-06 | 391,000 | 393,000 | 379,000 | 383,000 | 836 | 3,830 |
| 2006-10-05 | 403,000 | 405,000 | 394,000 | 394,000 | 731 | 3,940 |
| 2006-10-04 | 411,000 | 413,000 | 393,000 | 397,000 | 1,014 | 3,970 |
| 2006-10-03 | 403,000 | 411,000 | 402,000 | 408,000 | 588 | 4,080 |
| 2006-10-02 | 407,000 | 413,000 | 404,000 | 406,000 | 649 | 4,060 |
| 2006-09-29 | 420,000 | 423,000 | 401,000 | 404,000 | 1,087 | 4,040 |
| 2006-09-28 | 391,000 | 417,000 | 390,000 | 413,000 | 1,144 | 4,130 |
| 2006-09-27 | 391,000 | 396,000 | 384,000 | 390,000 | 494 | 3,900 |
| 2006-09-26 | 387,000 | 392,000 | 383,000 | 389,000 | 472 | 3,890 |
| 2006-09-25 | 396,000 | 396,000 | 383,000 | 384,000 | 733 | 3,840 |
| 2006-09-22 | 389,000 | 400,000 | 385,000 | 398,000 | 749 | 3,980 |
| 2006-09-21 | 387,000 | 394,000 | 380,000 | 394,000 | 942 | 3,940 |
| 2006-09-20 | 384,000 | 384,000 | 375,000 | 381,000 | 710 | 3,810 |
| 2006-09-19 | 390,000 | 403,000 | 380,000 | 386,000 | 1,008 | 3,860 |
| 2006-09-15 | 373,000 | 385,000 | 373,000 | 385,000 | 912 | 3,850 |
| 2006-09-14 | 367,000 | 388,000 | 365,000 | 375,000 | 1,800 | 3,750 |
| 2006-09-13 | 393,000 | 397,000 | 367,000 | 368,000 | 1,601 | 3,680 |
| 2006-09-12 | 406,000 | 409,000 | 385,000 | 388,000 | 1,409 | 3,880 |
| 2006-09-11 | 415,000 | 419,000 | 405,000 | 406,000 | 650 | 4,060 |
| 2006-09-08 | 414,000 | 416,000 | 409,000 | 414,000 | 1,115 | 4,140 |
| 2006-09-07 | 420,000 | 429,000 | 414,000 | 415,000 | 1,398 | 4,150 |
| 2006-09-06 | 440,000 | 442,000 | 428,000 | 430,000 | 808 | 4,300 |
| 2006-09-05 | 436,000 | 440,000 | 429,000 | 438,000 | 892 | 4,380 |
| 2006-09-04 | 429,000 | 435,000 | 424,000 | 435,000 | 790 | 4,350 |
| 2006-09-01 | 427,000 | 432,000 | 422,000 | 424,000 | 738 | 4,240 |
| 2006-08-31 | 417,000 | 428,000 | 415,000 | 422,000 | 917 | 4,220 |
| 2006-08-30 | 415,000 | 421,000 | 410,000 | 417,000 | 933 | 4,170 |
| 2006-08-29 | 409,000 | 415,000 | 404,000 | 413,000 | 842 | 4,130 |
| 2006-08-28 | 421,000 | 424,000 | 399,000 | 404,000 | 1,385 | 4,040 |
| 2006-08-25 | 433,000 | 434,000 | 425,000 | 426,000 | 701 | 4,260 |
| 2006-08-24 | 433,000 | 436,000 | 426,000 | 434,000 | 1,011 | 4,340 |
| 2006-08-23 | 436,000 | 443,000 | 428,000 | 436,000 | 1,178 | 4,360 |
| 2006-08-22 | 410,000 | 438,000 | 409,000 | 436,000 | 2,143 | 4,360 |
| 2006-08-21 | 417,000 | 422,000 | 409,000 | 413,000 | 1,414 | 4,130 |
| 2006-08-18 | 423,000 | 431,000 | 419,000 | 422,000 | 1,728 | 4,220 |
| 2006-08-17 | 443,000 | 444,000 | 419,000 | 428,000 | 2,408 | 4,280 |
| 2006-08-16 | 441,000 | 454,000 | 432,000 | 436,000 | 3,782 | 4,360 |
| 2006-08-15 | 398,000 | 436,000 | 396,000 | 436,000 | 3,294 | 4,360 |
| 2006-08-14 | 373,000 | 401,000 | 364,000 | 398,000 | 2,362 | 3,980 |
| 2006-08-11 | 356,000 | 373,000 | 354,000 | 372,000 | 1,673 | 3,720 |
| 2006-08-10 | 350,000 | 358,000 | 345,000 | 354,000 | 1,097 | 3,540 |
| 2006-08-09 | 336,000 | 350,000 | 333,000 | 350,000 | 732 | 3,500 |
| 2006-08-08 | 334,000 | 347,000 | 332,000 | 341,000 | 1,333 | 3,410 |
| 2006-08-07 | 358,000 | 358,000 | 339,000 | 339,000 | 1,382 | 3,390 |
| 2006-08-04 | 352,000 | 357,000 | 346,000 | 353,000 | 1,542 | 3,530 |
| 2006-08-03 | 368,000 | 368,000 | 344,000 | 349,000 | 2,794 | 3,490 |
| 2006-08-02 | 331,000 | 358,000 | 329,000 | 358,000 | 3,398 | 3,580 |
| 2006-08-01 | 333,000 | 339,000 | 325,000 | 331,000 | 2,195 | 3,310 |
| 2006-07-31 | 309,000 | 334,000 | 309,000 | 329,000 | 2,906 | 3,290 |
| 2006-07-28 | 300,000 | 307,000 | 284,000 | 304,000 | 3,944 | 3,040 |
| 2006-07-27 | 271,000 | 297,000 | 270,000 | 294,000 | 5,951 | 2,940 |
| 2006-07-26 | 320,000 | 325,000 | 312,000 | 315,000 | 1,517 | 3,150 |
| 2006-07-25 | 345,000 | 345,000 | 314,000 | 315,000 | 1,911 | 3,150 |
| 2006-07-24 | 327,000 | 333,000 | 323,000 | 330,000 | 1,182 | 3,300 |
| 2006-07-21 | 350,000 | 350,000 | 337,000 | 342,000 | 2,680 | 3,420 |
| 2006-07-20 | 344,000 | 368,000 | 339,000 | 365,000 | 1,895 | 3,650 |
| 2006-07-19 | 325,000 | 333,000 | 309,000 | 324,000 | 2,424 | 3,240 |
| 2006-07-18 | 361,000 | 362,000 | 321,000 | 321,000 | 3,820 | 3,210 |
| 2006-07-14 | 385,000 | 392,000 | 369,000 | 370,000 | 1,605 | 3,700 |
| 2006-07-13 | 386,000 | 407,000 | 381,000 | 395,000 | 1,384 | 3,950 |
| 2006-07-12 | 406,000 | 409,000 | 393,000 | 393,000 | 1,403 | 3,930 |
| 2006-07-11 | 425,000 | 432,000 | 403,000 | 409,000 | 1,853 | 4,090 |
| 2006-07-10 | 422,000 | 432,000 | 410,000 | 432,000 | 1,423 | 4,320 |
| 2006-07-07 | 457,000 | 457,000 | 428,000 | 431,000 | 1,875 | 4,310 |
| 2006-07-06 | 457,000 | 468,000 | 449,000 | 451,000 | 1,524 | 4,510 |
| 2006-07-05 | 442,000 | 466,000 | 437,000 | 461,000 | 2,168 | 4,610 |
| 2006-07-04 | 444,000 | 452,000 | 441,000 | 447,000 | 1,186 | 4,470 |
| 2006-07-03 | 423,000 | 440,000 | 415,000 | 438,000 | 992 | 4,380 |
| 2006-06-30 | 431,000 | 435,000 | 425,000 | 426,000 | 819 | 4,260 |
| 2006-06-29 | 419,000 | 423,000 | 417,000 | 423,000 | 524 | 4,230 |
| 2006-06-28 | 418,000 | 424,000 | 415,000 | 420,000 | 623 | 4,200 |
| 2006-06-27 | 418,000 | 429,000 | 418,000 | 426,000 | 991 | 4,260 |
| 2006-06-26 | 420,000 | 421,000 | 413,000 | 418,000 | 668 | 4,180 |
| 2006-06-23 | 413,000 | 422,000 | 407,000 | 421,000 | 898 | 4,210 |
| 2006-06-22 | 420,000 | 422,000 | 412,000 | 416,000 | 832 | 4,160 |
| 2006-06-21 | 425,000 | 427,000 | 404,000 | 410,000 | 1,990 | 4,100 |
| 2006-06-20 | 434,000 | 437,000 | 420,000 | 420,000 | 1,845 | 4,200 |
| 2006-06-19 | 426,000 | 443,000 | 423,000 | 439,000 | 2,698 | 4,390 |
| 2006-06-16 | 432,000 | 436,000 | 412,000 | 418,000 | 2,535 | 4,180 |
| 2006-06-15 | 410,000 | 419,000 | 404,000 | 412,000 | 1,883 | 4,120 |
| 2006-06-14 | 366,000 | 394,000 | 365,000 | 390,000 | 1,935 | 3,900 |
| 2006-06-13 | 371,000 | 391,000 | 366,000 | 370,000 | 2,388 | 3,700 |
| 2006-06-12 | 352,000 | 395,000 | 346,000 | 384,000 | 2,255 | 3,840 |
| 2006-06-09 | 363,000 | 374,000 | 338,000 | 357,000 | 3,873 | 3,570 |
| 2006-06-08 | 360,000 | 369,000 | 345,000 | 357,000 | 2,568 | 3,570 |
| 2006-06-07 | 399,000 | 408,000 | 374,000 | 375,000 | 1,844 | 3,750 |
| 2006-06-06 | 405,000 | 415,000 | 400,000 | 404,000 | 1,262 | 4,040 |
| 2006-06-05 | 404,000 | 426,000 | 393,000 | 420,000 | 1,761 | 4,200 |
| 2006-06-02 | 399,000 | 415,000 | 354,000 | 404,000 | 4,443 | 4,040 |
| 2006-06-01 | 438,000 | 441,000 | 401,000 | 404,000 | 1,285 | 4,040 |
| 2006-05-31 | 415,000 | 443,000 | 412,000 | 433,000 | 1,319 | 4,330 |
| 2006-05-30 | 440,000 | 440,000 | 422,000 | 435,000 | 1,255 | 4,350 |
| 2006-05-29 | 464,000 | 465,000 | 445,000 | 445,000 | 878 | 4,450 |
| 2006-05-26 | 483,000 | 493,000 | 455,000 | 461,000 | 1,461 | 4,610 |
| 2006-05-25 | 485,000 | 488,000 | 474,000 | 478,000 | 570 | 4,780 |
| 2006-05-24 | 475,000 | 488,000 | 468,000 | 488,000 | 614 | 4,880 |
| 2006-05-23 | 470,000 | 480,000 | 464,000 | 467,000 | 801 | 4,670 |
| 2006-05-22 | 504,000 | 514,000 | 482,000 | 485,000 | 1,102 | 4,850 |
| 2006-05-19 | 477,000 | 500,000 | 472,000 | 496,000 | 1,100 | 4,960 |
| 2006-05-18 | 456,000 | 484,000 | 456,000 | 482,000 | 1,063 | 4,820 |
| 2006-05-17 | 476,000 | 482,000 | 440,000 | 481,000 | 2,146 | 4,810 |
| 2006-05-16 | 506,000 | 510,000 | 452,000 | 461,000 | 2,171 | 4,610 |
| 2006-05-15 | 510,000 | 518,000 | 500,000 | 506,000 | 945 | 5,060 |
| 2006-05-12 | 504,000 | 524,000 | 485,000 | 521,000 | 2,156 | 5,210 |
| 2006-05-11 | 523,000 | 528,000 | 502,000 | 510,000 | 2,681 | 5,100 |
| 2006-05-10 | 567,000 | 575,000 | 547,000 | 553,000 | 1,296 | 5,530 |
| 2006-05-09 | 581,000 | 592,000 | 572,000 | 574,000 | 742 | 5,740 |
| 2006-05-08 | 571,000 | 583,000 | 566,000 | 581,000 | 718 | 5,810 |
| 2006-05-02 | 562,000 | 568,000 | 559,000 | 565,000 | 422 | 5,650 |
| 2006-05-01 | 573,000 | 577,000 | 563,000 | 566,000 | 549 | 5,660 |
| 2006-04-28 | 551,000 | 583,000 | 542,000 | 579,000 | 1,317 | 5,790 |
| 2006-04-27 | 559,000 | 563,000 | 548,000 | 561,000 | 731 | 5,610 |
| 2006-04-26 | 559,000 | 570,000 | 543,000 | 557,000 | 1,519 | 5,570 |
| 2006-04-25 | 536,000 | 576,000 | 526,000 | 574,000 | 2,032 | 5,740 |
| 2006-04-24 | 528,000 | 549,000 | 510,000 | 526,000 | 1,949 | 5,260 |
| 2006-04-21 | 546,000 | 560,000 | 525,000 | 529,000 | 2,086 | 5,290 |
| 2006-04-20 | 585,000 | 592,000 | 558,000 | 562,000 | 1,198 | 5,620 |
| 2006-04-19 | 608,000 | 613,000 | 586,000 | 589,000 | 1,311 | 5,890 |
| 2006-04-18 | 568,000 | 599,000 | 553,000 | 598,000 | 1,560 | 5,980 |
| 2006-04-17 | 621,000 | 621,000 | 572,000 | 577,000 | 2,374 | 5,770 |
| 2006-04-14 | 630,000 | 630,000 | 622,000 | 623,000 | 860 | 6,230 |
| 2006-04-13 | 625,000 | 630,000 | 618,000 | 627,000 | 1,218 | 6,270 |
| 2006-04-12 | 617,000 | 626,000 | 612,000 | 622,000 | 1,445 | 6,220 |
| 2006-04-11 | 617,000 | 638,000 | 615,000 | 627,000 | 3,178 | 6,270 |
| 2006-04-10 | 604,000 | 616,000 | 600,000 | 613,000 | 991 | 6,130 |
| 2006-04-07 | 611,000 | 614,000 | 602,000 | 609,000 | 877 | 6,090 |
| 2006-04-06 | 614,000 | 618,000 | 605,000 | 610,000 | 1,434 | 6,100 |
| 2006-04-05 | 605,000 | 640,000 | 595,000 | 604,000 | 6,596 | 6,040 |
| 2006-04-04 | 579,000 | 620,000 | 575,000 | 605,000 | 7,533 | 6,050 |
| 2006-04-03 | 554,000 | 572,000 | 550,000 | 566,000 | 2,338 | 5,660 |
| 2006-03-31 | 540,000 | 552,000 | 537,000 | 551,000 | 845 | 5,510 |
| 2006-03-30 | 554,000 | 557,000 | 542,000 | 543,000 | 1,221 | 5,430 |
| 2006-03-29 | 531,000 | 551,000 | 530,000 | 546,000 | 1,462 | 5,460 |
| 2006-03-28 | 524,000 | 538,000 | 516,000 | 534,000 | 524 | 5,340 |
| 2006-03-27 | 542,000 | 545,000 | 527,000 | 527,000 | 610 | 5,270 |
| 2006-03-24 | 544,000 | 550,000 | 536,000 | 538,000 | 647 | 5,380 |
| 2006-03-23 | 555,000 | 561,000 | 543,000 | 546,000 | 1,432 | 5,460 |
| 2006-03-22 | 538,000 | 556,000 | 531,000 | 550,000 | 2,039 | 5,500 |
| 2006-03-20 | 532,000 | 538,000 | 523,000 | 525,000 | 567 | 5,250 |
| 2006-03-17 | 525,000 | 537,000 | 513,000 | 531,000 | 1,124 | 5,310 |
| 2006-03-16 | 545,000 | 548,000 | 517,000 | 524,000 | 1,636 | 5,240 |
| 2006-03-15 | 544,000 | 552,000 | 541,000 | 545,000 | 1,468 | 5,450 |
| 2006-03-14 | 555,000 | 555,000 | 536,000 | 538,000 | 1,873 | 5,380 |
| 2006-03-13 | 549,000 | 558,000 | 542,000 | 552,000 | 2,704 | 5,520 |
| 2006-03-10 | 516,000 | 541,000 | 509,000 | 534,000 | 2,919 | 5,340 |
| 2006-03-09 | 510,000 | 518,000 | 506,000 | 514,000 | 2,072 | 5,140 |
| 2006-03-08 | 501,000 | 511,000 | 495,000 | 507,000 | 1,575 | 5,070 |
| 2006-03-07 | 510,000 | 515,000 | 497,000 | 503,000 | 2,244 | 5,030 |
| 2006-03-06 | 503,000 | 523,000 | 491,000 | 507,000 | 4,878 | 5,070 |
| 2006-03-03 | 469,000 | 529,000 | 462,000 | 516,000 | 9,922 | 5,160 |
| 2006-03-02 | 493,000 | 500,000 | 473,000 | 479,000 | 2,480 | 4,790 |
| 2006-03-01 | 491,000 | 508,000 | 481,000 | 488,000 | 6,532 | 4,880 |
| 2006-02-28 | 538,000 | 538,000 | 505,000 | 516,000 | 3,001 | 5,160 |
| 2006-02-27 | 565,000 | 569,000 | 525,000 | 547,000 | 4,476 | 5,470 |
| 2006-02-24 | 520,000 | 568,000 | 510,000 | 559,000 | 4,117 | 5,590 |
| 2006-02-23 | 504,000 | 533,000 | 493,000 | 527,000 | 3,628 | 5,270 |
| 2006-02-22 | 480,000 | 505,000 | 464,000 | 491,000 | 4,156 | 4,910 |
| 2006-02-21 | 445,000 | 475,000 | 435,000 | 475,000 | 4,306 | 4,750 |
| 2006-02-20 | 445,000 | 459,000 | 425,000 | 425,000 | 4,828 | 4,250 |
| 2006-02-17 | 503,000 | 506,000 | 458,000 | 475,000 | 3,044 | 4,750 |
| 2006-02-16 | 495,000 | 522,000 | 470,000 | 502,000 | 3,493 | 5,020 |
| 2006-02-15 | 538,000 | 546,000 | 503,000 | 515,000 | 5,018 | 5,150 |
| 2006-02-14 | 485,000 | 547,000 | 403,000 | 528,000 | 12,104 | 5,280 |
| 2006-02-13 | 520,000 | 540,000 | 500,000 | 500,000 | 8,047 | 5,000 |
| 2006-02-10 | 624,000 | 625,000 | 571,000 | 600,000 | 2,459 | 6,000 |
| 2006-02-09 | 639,000 | 645,000 | 615,000 | 620,000 | 1,265 | 6,200 |
| 2006-02-08 | 656,000 | 658,000 | 626,000 | 629,000 | 2,026 | 6,290 |
| 2006-02-07 | 660,000 | 667,000 | 651,000 | 662,000 | 1,385 | 6,620 |
| 2006-02-06 | 640,000 | 655,000 | 640,000 | 655,000 | 1,447 | 6,550 |
| 2006-02-03 | 613,000 | 638,000 | 604,000 | 637,000 | 1,460 | 6,370 |
| 2006-02-02 | 615,000 | 627,000 | 602,000 | 615,000 | 1,682 | 6,150 |
| 2006-02-01 | 628,000 | 629,000 | 598,000 | 602,000 | 2,516 | 6,020 |
| 2006-01-31 | 651,000 | 657,000 | 630,000 | 634,000 | 1,504 | 6,340 |
| 2006-01-30 | 674,000 | 674,000 | 656,000 | 658,000 | 2,152 | 6,580 |
| 2006-01-27 | 663,000 | 666,000 | 645,000 | 656,000 | 2,412 | 6,560 |
| 2006-01-26 | 674,000 | 676,000 | 644,000 | 650,000 | 4,239 | 6,500 |
| 2006-01-25 | 611,000 | 638,000 | 605,000 | 630,000 | 4,331 | 6,300 |
| 2006-01-24 | 585,000 | 596,000 | 542,000 | 596,000 | 4,460 | 5,960 |
| 2006-01-23 | 552,000 | 574,000 | 511,000 | 520,000 | 4,523 | 5,200 |
| 2006-01-20 | 699,000 | 702,000 | 581,000 | 602,000 | 5,126 | 6,020 |
| 2006-01-19 | 610,000 | 688,000 | 609,000 | 680,000 | 6,314 | 6,800 |
| 2006-01-18 | 690,000 | 692,000 | 630,000 | 630,000 | 2,700 | 6,300 |
| 2006-01-17 | 737,000 | 820,000 | 721,000 | 730,000 | 7,386 | 7,300 |
| 2006-01-16 | 761,000 | 781,000 | 761,000 | 767,000 | 4,633 | 7,670 |
| 2006-01-13 | 734,000 | 768,000 | 728,000 | 756,000 | 4,587 | 7,560 |
| 2006-01-12 | 707,000 | 734,000 | 705,000 | 732,000 | 3,120 | 7,320 |
| 2006-01-11 | 700,000 | 710,000 | 690,000 | 704,000 | 1,164 | 7,040 |
| 2006-01-10 | 697,000 | 705,000 | 693,000 | 698,000 | 1,455 | 6,980 |
| 2006-01-06 | 696,000 | 698,000 | 683,000 | 692,000 | 2,051 | 6,920 |
| 2006-01-05 | 720,000 | 723,000 | 705,000 | 706,000 | 1,563 | 7,060 |
| 2006-01-04 | 737,000 | 738,000 | 718,000 | 723,000 | 1,044 | 7,230 |
分割・併合履歴 ： [2014-03-27]1株→100株
