4316 (株)ビーマップ 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 | 183,000 | 189,000 | 179,000 | 187,000 | 207 | 1,870 |
| 2006-12-28 | 190,000 | 202,000 | 183,000 | 185,000 | 1,467 | 1,850 |
| 2006-12-27 | 182,000 | 187,000 | 180,000 | 187,000 | 362 | 1,870 |
| 2006-12-26 | 175,000 | 182,000 | 174,000 | 177,000 | 235 | 1,770 |
| 2006-12-25 | 180,000 | 180,000 | 173,000 | 178,000 | 270 | 1,780 |
| 2006-12-22 | 181,000 | 184,000 | 178,000 | 180,000 | 421 | 1,800 |
| 2006-12-21 | 187,000 | 187,000 | 182,000 | 185,000 | 295 | 1,850 |
| 2006-12-20 | 185,000 | 188,000 | 180,000 | 188,000 | 341 | 1,880 |
| 2006-12-19 | 188,000 | 188,000 | 185,000 | 185,000 | 223 | 1,850 |
| 2006-12-18 | 193,000 | 193,000 | 187,000 | 189,000 | 184 | 1,890 |
| 2006-12-15 | 193,000 | 193,000 | 190,000 | 192,000 | 141 | 1,920 |
| 2006-12-14 | 192,000 | 194,000 | 188,000 | 190,000 | 268 | 1,900 |
| 2006-12-13 | 199,000 | 199,000 | 192,000 | 194,000 | 142 | 1,940 |
| 2006-12-12 | 203,000 | 203,000 | 192,000 | 197,000 | 408 | 1,970 |
| 2006-12-11 | 206,000 | 209,000 | 201,000 | 203,000 | 822 | 2,030 |
| 2006-12-08 | 205,000 | 221,000 | 200,000 | 200,000 | 2,462 | 2,000 |
| 2006-12-07 | 190,000 | 204,000 | 190,000 | 200,000 | 810 | 2,000 |
| 2006-12-06 | 186,000 | 192,000 | 185,000 | 190,000 | 280 | 1,900 |
| 2006-12-05 | 196,000 | 198,000 | 188,000 | 191,000 | 322 | 1,910 |
| 2006-12-04 | 199,000 | 199,000 | 194,000 | 197,000 | 123 | 1,970 |
| 2006-12-01 | 197,000 | 198,000 | 191,000 | 197,000 | 289 | 1,970 |
| 2006-11-30 | 200,000 | 200,000 | 194,000 | 197,000 | 387 | 1,970 |
| 2006-11-29 | 199,000 | 199,000 | 193,000 | 196,000 | 394 | 1,960 |
| 2006-11-28 | 178,000 | 190,000 | 178,000 | 189,000 | 499 | 1,890 |
| 2006-11-27 | 180,000 | 189,000 | 180,000 | 184,000 | 686 | 1,840 |
| 2006-11-24 | 180,000 | 184,000 | 173,000 | 180,000 | 824 | 1,800 |
| 2006-11-22 | 176,000 | 185,000 | 169,000 | 185,000 | 1,251 | 1,850 |
| 2006-11-21 | 161,000 | 175,000 | 152,000 | 174,000 | 2,916 | 1,740 |
| 2006-11-20 | 200,000 | 200,000 | 167,000 | 167,000 | 1,752 | 1,670 |
| 2006-11-17 | 230,000 | 232,000 | 194,000 | 197,000 | 2,130 | 1,970 |
| 2006-11-16 | 239,000 | 239,000 | 234,000 | 234,000 | 142 | 2,340 |
| 2006-11-15 | 236,000 | 241,000 | 230,000 | 236,000 | 325 | 2,360 |
| 2006-11-14 | 232,000 | 237,000 | 230,000 | 234,000 | 218 | 2,340 |
| 2006-11-13 | 237,000 | 237,000 | 230,000 | 231,000 | 420 | 2,310 |
| 2006-11-10 | 243,000 | 246,000 | 240,000 | 240,000 | 242 | 2,400 |
| 2006-11-09 | 247,000 | 250,000 | 241,000 | 247,000 | 167 | 2,470 |
| 2006-11-08 | 255,000 | 256,000 | 240,000 | 247,000 | 311 | 2,470 |
| 2006-11-07 | 262,000 | 262,000 | 254,000 | 254,000 | 187 | 2,540 |
| 2006-11-06 | 259,000 | 259,000 | 256,000 | 257,000 | 76 | 2,570 |
| 2006-11-02 | 257,000 | 258,000 | 251,000 | 257,000 | 148 | 2,570 |
| 2006-11-01 | 267,000 | 267,000 | 254,000 | 254,000 | 149 | 2,540 |
| 2006-10-31 | 259,000 | 265,000 | 259,000 | 263,000 | 91 | 2,630 |
| 2006-10-30 | 260,000 | 260,000 | 255,000 | 256,000 | 134 | 2,560 |
| 2006-10-27 | 264,000 | 266,000 | 262,000 | 262,000 | 144 | 2,620 |
| 2006-10-26 | 268,000 | 270,000 | 266,000 | 268,000 | 264 | 2,680 |
| 2006-10-25 | 271,000 | 272,000 | 265,000 | 267,000 | 366 | 2,670 |
| 2006-10-24 | 275,000 | 278,000 | 271,000 | 272,000 | 795 | 2,720 |
| 2006-10-23 | 272,000 | 274,000 | 268,000 | 274,000 | 592 | 2,740 |
| 2006-10-20 | 271,000 | 272,000 | 266,000 | 267,000 | 489 | 2,670 |
| 2006-10-19 | 269,000 | 272,000 | 260,000 | 270,000 | 730 | 2,700 |
| 2006-10-18 | 254,000 | 260,000 | 251,000 | 256,000 | 217 | 2,560 |
| 2006-10-17 | 257,000 | 257,000 | 252,000 | 254,000 | 123 | 2,540 |
| 2006-10-16 | 244,000 | 257,000 | 244,000 | 252,000 | 260 | 2,520 |
| 2006-10-13 | 250,000 | 253,000 | 242,000 | 248,000 | 134 | 2,480 |
| 2006-10-12 | 236,000 | 242,000 | 230,000 | 242,000 | 411 | 2,420 |
| 2006-10-11 | 255,000 | 256,000 | 240,000 | 242,000 | 429 | 2,420 |
| 2006-10-10 | 260,000 | 264,000 | 253,000 | 255,000 | 264 | 2,550 |
| 2006-10-06 | 264,000 | 267,000 | 259,000 | 260,000 | 226 | 2,600 |
| 2006-10-05 | 270,000 | 270,000 | 263,000 | 268,000 | 125 | 2,680 |
| 2006-10-04 | 275,000 | 275,000 | 264,000 | 267,000 | 426 | 2,670 |
| 2006-10-03 | 269,000 | 277,000 | 266,000 | 275,000 | 1,118 | 2,750 |
| 2006-10-02 | 265,000 | 270,000 | 261,000 | 267,000 | 282 | 2,670 |
| 2006-09-29 | 261,000 | 265,000 | 260,000 | 260,000 | 187 | 2,600 |
| 2006-09-28 | 258,000 | 265,000 | 258,000 | 261,000 | 174 | 2,610 |
| 2006-09-27 | 254,000 | 258,000 | 250,000 | 255,000 | 209 | 2,550 |
| 2006-09-26 | 256,000 | 258,000 | 252,000 | 254,000 | 363 | 2,540 |
| 2006-09-25 | 266,000 | 267,000 | 255,000 | 255,000 | 556 | 2,550 |
| 2006-09-22 | 266,000 | 269,000 | 264,000 | 269,000 | 233 | 2,690 |
| 2006-09-21 | 270,000 | 275,000 | 265,000 | 271,000 | 327 | 2,710 |
| 2006-09-20 | 272,000 | 272,000 | 265,000 | 269,000 | 273 | 2,690 |
| 2006-09-19 | 282,000 | 282,000 | 271,000 | 275,000 | 778 | 2,750 |
| 2006-09-15 | 266,000 | 278,000 | 266,000 | 278,000 | 1,561 | 2,780 |
| 2006-09-14 | 265,000 | 270,000 | 265,000 | 265,000 | 271 | 2,650 |
| 2006-09-13 | 275,000 | 279,000 | 263,000 | 263,000 | 1,716 | 2,630 |
| 2006-09-12 | 255,000 | 283,000 | 255,000 | 271,000 | 4,121 | 2,710 |
| 2006-09-11 | 260,000 | 261,000 | 253,000 | 254,000 | 113 | 2,540 |
| 2006-09-08 | 252,000 | 259,000 | 251,000 | 256,000 | 201 | 2,560 |
| 2006-09-07 | 257,000 | 257,000 | 253,000 | 255,000 | 122 | 2,550 |
| 2006-09-06 | 265,000 | 267,000 | 258,000 | 259,000 | 217 | 2,590 |
| 2006-09-05 | 263,000 | 278,000 | 261,000 | 264,000 | 1,423 | 2,640 |
| 2006-09-04 | 258,000 | 262,000 | 251,000 | 259,000 | 377 | 2,590 |
| 2006-09-01 | 253,000 | 255,000 | 248,000 | 253,000 | 223 | 2,530 |
| 2006-08-31 | 245,000 | 255,000 | 245,000 | 250,000 | 355 | 2,500 |
| 2006-08-30 | 256,000 | 256,000 | 249,000 | 250,000 | 416 | 2,500 |
| 2006-08-29 | 257,000 | 261,000 | 256,000 | 257,000 | 156 | 2,570 |
| 2006-08-28 | 267,000 | 270,000 | 255,000 | 261,000 | 348 | 2,610 |
| 2006-08-25 | 268,000 | 269,000 | 265,000 | 267,000 | 141 | 2,670 |
| 2006-08-24 | 270,000 | 270,000 | 265,000 | 267,000 | 220 | 2,670 |
| 2006-08-23 | 272,000 | 274,000 | 270,000 | 272,000 | 230 | 2,720 |
| 2006-08-22 | 277,000 | 277,000 | 270,000 | 272,000 | 251 | 2,720 |
| 2006-08-21 | 269,000 | 277,000 | 262,000 | 274,000 | 481 | 2,740 |
| 2006-08-18 | 266,000 | 272,000 | 263,000 | 270,000 | 193 | 2,700 |
| 2006-08-17 | 275,000 | 280,000 | 265,000 | 267,000 | 648 | 2,670 |
| 2006-08-16 | 283,000 | 284,000 | 270,000 | 276,000 | 801 | 2,760 |
| 2006-08-15 | 264,000 | 292,000 | 263,000 | 281,000 | 3,753 | 2,810 |
| 2006-08-14 | 252,000 | 264,000 | 245,000 | 259,000 | 601 | 2,590 |
| 2006-08-11 | 257,000 | 262,000 | 255,000 | 258,000 | 627 | 2,580 |
| 2006-08-10 | 245,000 | 265,000 | 245,000 | 257,000 | 1,231 | 2,570 |
| 2006-08-09 | 244,000 | 245,000 | 240,000 | 244,000 | 369 | 2,440 |
| 2006-08-08 | 247,000 | 252,000 | 244,000 | 246,000 | 250 | 2,460 |
| 2006-08-07 | 254,000 | 254,000 | 248,000 | 248,000 | 283 | 2,480 |
| 2006-08-04 | 260,000 | 261,000 | 250,000 | 254,000 | 546 | 2,540 |
| 2006-08-03 | 271,000 | 274,000 | 256,000 | 257,000 | 641 | 2,570 |
| 2006-08-02 | 264,000 | 272,000 | 263,000 | 269,000 | 620 | 2,690 |
| 2006-08-01 | 260,000 | 270,000 | 259,000 | 267,000 | 489 | 2,670 |
| 2006-07-31 | 264,000 | 268,000 | 259,000 | 259,000 | 493 | 2,590 |
| 2006-07-28 | 257,000 | 263,000 | 253,000 | 260,000 | 366 | 2,600 |
| 2006-07-27 | 260,000 | 261,000 | 245,000 | 257,000 | 790 | 2,570 |
| 2006-07-26 | 270,000 | 279,000 | 257,000 | 265,000 | 725 | 2,650 |
| 2006-07-25 | 282,000 | 289,000 | 270,000 | 270,000 | 1,507 | 2,700 |
| 2006-07-24 | 262,000 | 281,000 | 255,000 | 274,000 | 1,622 | 2,740 |
| 2006-07-21 | 248,000 | 261,000 | 244,000 | 261,000 | 1,502 | 2,610 |
| 2006-07-20 | 247,000 | 257,000 | 242,000 | 252,000 | 1,592 | 2,520 |
| 2006-07-19 | 234,000 | 265,000 | 224,000 | 231,000 | 1,984 | 2,310 |
| 2006-07-18 | 273,000 | 275,000 | 242,000 | 242,000 | 2,060 | 2,420 |
| 2006-07-14 | 290,000 | 292,000 | 281,000 | 282,000 | 1,057 | 2,820 |
| 2006-07-13 | 295,000 | 303,000 | 293,000 | 295,000 | 565 | 2,950 |
| 2006-07-12 | 315,000 | 317,000 | 295,000 | 302,000 | 1,250 | 3,020 |
| 2006-07-11 | 316,000 | 327,000 | 314,000 | 314,000 | 1,294 | 3,140 |
| 2006-07-10 | 316,000 | 318,000 | 311,000 | 313,000 | 712 | 3,130 |
| 2006-07-07 | 340,000 | 341,000 | 315,000 | 320,000 | 1,314 | 3,200 |
| 2006-07-06 | 315,000 | 333,000 | 313,000 | 333,000 | 886 | 3,330 |
| 2006-07-05 | 317,000 | 324,000 | 315,000 | 320,000 | 751 | 3,200 |
| 2006-07-04 | 327,000 | 328,000 | 317,000 | 321,000 | 1,131 | 3,210 |
| 2006-07-03 | 331,000 | 332,000 | 324,000 | 328,000 | 679 | 3,280 |
| 2006-06-30 | 339,000 | 339,000 | 327,000 | 331,000 | 747 | 3,310 |
| 2006-06-29 | 331,000 | 334,000 | 327,000 | 330,000 | 562 | 3,300 |
| 2006-06-28 | 336,000 | 336,000 | 325,000 | 330,000 | 627 | 3,300 |
| 2006-06-27 | 345,000 | 349,000 | 336,000 | 337,000 | 1,242 | 3,370 |
| 2006-06-26 | 334,000 | 346,000 | 331,000 | 341,000 | 2,216 | 3,410 |
| 2006-06-23 | 336,000 | 350,000 | 321,000 | 324,000 | 4,914 | 3,240 |
| 2006-06-22 | 362,000 | 374,000 | 357,000 | 371,000 | 3,503 | 3,710 |
| 2006-06-21 | 349,000 | 355,000 | 340,000 | 354,000 | 2,370 | 3,540 |
| 2006-06-20 | 337,000 | 348,000 | 335,000 | 342,000 | 1,700 | 3,420 |
| 2006-06-19 | 332,000 | 344,000 | 330,000 | 338,000 | 1,931 | 3,380 |
| 2006-06-16 | 324,000 | 337,000 | 319,000 | 329,000 | 1,853 | 3,290 |
| 2006-06-15 | 318,000 | 319,000 | 311,000 | 313,000 | 645 | 3,130 |
| 2006-06-14 | 304,000 | 317,000 | 304,000 | 310,000 | 680 | 3,100 |
| 2006-06-13 | 312,000 | 319,000 | 309,000 | 311,000 | 847 | 3,110 |
| 2006-06-12 | 308,000 | 321,000 | 307,000 | 317,000 | 1,090 | 3,170 |
| 2006-06-09 | 308,000 | 314,000 | 298,000 | 312,000 | 1,121 | 3,120 |
| 2006-06-08 | 302,000 | 306,000 | 291,000 | 299,000 | 938 | 2,990 |
| 2006-06-07 | 313,000 | 323,000 | 300,000 | 306,000 | 1,000 | 3,060 |
| 2006-06-06 | 318,000 | 329,000 | 313,000 | 317,000 | 1,205 | 3,170 |
| 2006-06-05 | 314,000 | 323,000 | 304,000 | 320,000 | 1,577 | 3,200 |
| 2006-06-02 | 303,000 | 315,000 | 250,000 | 306,000 | 4,109 | 3,060 |
| 2006-06-01 | 330,000 | 344,000 | 300,000 | 300,000 | 3,268 | 3,000 |
| 2006-05-31 | 323,000 | 338,000 | 319,000 | 327,000 | 1,960 | 3,270 |
| 2006-05-30 | 326,000 | 342,000 | 323,000 | 341,000 | 2,187 | 3,410 |
| 2006-05-29 | 348,000 | 353,000 | 328,000 | 330,000 | 4,450 | 3,300 |
| 2006-05-26 | 319,000 | 337,000 | 319,000 | 336,000 | 4,416 | 3,360 |
| 2006-05-25 | 308,000 | 325,000 | 306,000 | 316,000 | 2,744 | 3,160 |
| 2006-05-24 | 300,000 | 308,000 | 299,000 | 304,000 | 833 | 3,040 |
| 2006-05-23 | 299,000 | 307,000 | 292,000 | 297,000 | 1,622 | 2,970 |
| 2006-05-22 | 315,000 | 317,000 | 296,000 | 297,000 | 2,047 | 2,970 |
| 2006-05-19 | 304,000 | 321,000 | 300,000 | 314,000 | 2,893 | 3,140 |
| 2006-05-18 | 294,000 | 307,000 | 292,000 | 302,000 | 941 | 3,020 |
| 2006-05-17 | 303,000 | 310,000 | 280,000 | 309,000 | 2,281 | 3,090 |
| 2006-05-16 | 317,000 | 330,000 | 287,000 | 287,000 | 7,243 | 2,870 |
| 2006-05-15 | 316,000 | 345,000 | 313,000 | 337,000 | 6,953 | 3,370 |
| 2006-05-12 | 356,000 | 365,000 | 331,000 | 331,000 | 6,813 | 3,310 |
| 2006-05-11 | 359,000 | 382,000 | 357,000 | 381,000 | 10,644 | 3,810 |
| 2006-05-10 | 345,000 | 353,000 | 340,000 | 350,000 | 4,004 | 3,500 |
| 2006-05-09 | 324,000 | 353,000 | 320,000 | 337,000 | 7,932 | 3,370 |
| 2006-05-08 | 324,000 | 328,000 | 317,000 | 325,000 | 1,592 | 3,250 |
| 2006-05-02 | 323,000 | 330,000 | 311,000 | 320,000 | 3,926 | 3,200 |
| 2006-05-01 | 295,000 | 330,000 | 293,000 | 318,000 | 8,772 | 3,180 |
| 2006-04-28 | 282,000 | 306,000 | 280,000 | 291,000 | 4,736 | 2,910 |
| 2006-04-27 | 285,000 | 285,000 | 277,000 | 280,000 | 410 | 2,800 |
| 2006-04-26 | 276,000 | 282,000 | 273,000 | 280,000 | 686 | 2,800 |
| 2006-04-25 | 261,000 | 276,000 | 257,000 | 273,000 | 991 | 2,730 |
| 2006-04-24 | 258,000 | 282,000 | 249,000 | 257,000 | 3,907 | 2,570 |
| 2006-04-21 | 272,000 | 274,000 | 254,000 | 255,000 | 1,584 | 2,550 |
| 2006-04-20 | 284,000 | 284,000 | 269,000 | 269,000 | 762 | 2,690 |
| 2006-04-19 | 288,000 | 289,000 | 282,000 | 284,000 | 381 | 2,840 |
| 2006-04-18 | 277,000 | 296,000 | 275,000 | 282,000 | 726 | 2,820 |
| 2006-04-17 | 309,000 | 309,000 | 278,000 | 281,000 | 1,260 | 2,810 |
| 2006-04-14 | 278,000 | 314,000 | 276,000 | 305,000 | 3,399 | 3,050 |
| 2006-04-13 | 284,000 | 286,000 | 278,000 | 280,000 | 619 | 2,800 |
| 2006-04-12 | 290,000 | 290,000 | 283,000 | 286,000 | 509 | 2,860 |
| 2006-04-11 | 289,000 | 291,000 | 285,000 | 289,000 | 689 | 2,890 |
| 2006-04-10 | 300,000 | 300,000 | 289,000 | 291,000 | 1,005 | 2,910 |
| 2006-04-07 | 303,000 | 309,000 | 297,000 | 301,000 | 899 | 3,010 |
| 2006-04-06 | 307,000 | 312,000 | 295,000 | 302,000 | 1,253 | 3,020 |
| 2006-04-05 | 305,000 | 317,000 | 304,000 | 307,000 | 1,306 | 3,070 |
| 2006-04-04 | 318,000 | 318,000 | 303,000 | 306,000 | 1,501 | 3,060 |
| 2006-04-03 | 324,000 | 325,000 | 315,000 | 318,000 | 1,553 | 3,180 |
| 2006-03-31 | 316,000 | 326,000 | 313,000 | 326,000 | 3,288 | 3,260 |
| 2006-03-30 | 306,000 | 322,000 | 301,000 | 311,000 | 2,600 | 3,110 |
| 2006-03-29 | 321,000 | 331,000 | 299,000 | 301,000 | 7,648 | 3,010 |
| 2006-03-28 | 267,000 | 301,000 | 266,000 | 301,000 | 7,054 | 3,010 |
| 2006-03-27 | 275,000 | 276,000 | 259,000 | 261,000 | 2,666 | 2,610 |
| 2006-03-24 | 291,000 | 292,000 | 281,000 | 281,000 | 1,339 | 2,810 |
| 2006-03-23 | 299,000 | 304,000 | 288,000 | 292,000 | 2,770 | 2,920 |
| 2006-03-22 | 300,000 | 323,000 | 281,000 | 295,000 | 11,250 | 2,950 |
| 2006-03-20 | 354,000 | 356,000 | 301,000 | 301,000 | 6,153 | 3,010 |
| 2006-03-17 | 363,000 | 368,000 | 343,000 | 349,000 | 5,043 | 3,490 |
| 2006-03-16 | 332,000 | 355,000 | 325,000 | 343,000 | 8,887 | 3,430 |
| 2006-03-15 | 333,000 | 381,000 | 324,000 | 327,000 | 13,259 | 3,270 |
| 2006-03-14 | 300,000 | 337,000 | 289,000 | 336,000 | 9,557 | 3,360 |
| 2006-03-13 | 305,000 | 308,000 | 291,000 | 297,000 | 3,566 | 2,970 |
| 2006-03-10 | 286,000 | 314,000 | 282,000 | 302,000 | 8,184 | 3,020 |
| 2006-03-09 | 263,000 | 297,000 | 263,000 | 283,000 | 7,817 | 2,830 |
| 2006-03-08 | 243,000 | 263,000 | 239,000 | 259,000 | 3,062 | 2,590 |
| 2006-03-07 | 244,000 | 257,000 | 232,000 | 238,000 | 7,007 | 2,380 |
| 2006-03-06 | 242,000 | 242,000 | 232,000 | 242,000 | 7,609 | 2,420 |
| 2006-03-03 | 193,000 | 202,000 | 186,000 | 202,000 | 2,081 | 2,020 |
| 2006-03-02 | 201,000 | 208,000 | 188,000 | 200,000 | 2,566 | 2,000 |
| 2006-03-01 | 160,000 | 200,000 | 157,000 | 195,000 | 1,541 | 1,950 |
| 2006-02-28 | 178,000 | 182,000 | 161,000 | 171,000 | 561 | 1,710 |
| 2006-02-27 | 194,000 | 194,000 | 175,000 | 178,000 | 1,343 | 1,780 |
| 2006-02-24 | 156,000 | 180,000 | 153,000 | 177,000 | 1,359 | 1,770 |
| 2006-02-23 | 140,000 | 153,000 | 138,000 | 153,000 | 897 | 1,530 |
| 2006-02-22 | 141,000 | 142,000 | 129,000 | 133,000 | 735 | 1,330 |
| 2006-02-21 | 114,000 | 138,000 | 114,000 | 138,000 | 1,620 | 1,380 |
| 2006-02-20 | 127,000 | 134,000 | 118,000 | 118,000 | 1,131 | 1,180 |
| 2006-02-17 | 155,000 | 164,000 | 137,000 | 138,000 | 788 | 1,380 |
| 2006-02-16 | 165,000 | 171,000 | 160,000 | 167,000 | 324 | 1,670 |
| 2006-02-15 | 180,000 | 184,000 | 172,000 | 174,000 | 397 | 1,740 |
| 2006-02-14 | 180,000 | 180,000 | 157,000 | 177,000 | 1,076 | 1,770 |
| 2006-02-13 | 210,000 | 211,000 | 187,000 | 187,000 | 528 | 1,870 |
| 2006-02-10 | 214,000 | 215,000 | 196,000 | 211,000 | 622 | 2,110 |
| 2006-02-09 | 224,000 | 229,000 | 211,000 | 216,000 | 386 | 2,160 |
| 2006-02-08 | 225,000 | 228,000 | 221,000 | 223,000 | 509 | 2,230 |
| 2006-02-07 | 235,000 | 241,000 | 227,000 | 232,000 | 1,072 | 2,320 |
| 2006-02-06 | 225,000 | 242,000 | 215,000 | 241,000 | 1,952 | 2,410 |
| 2006-02-03 | 200,000 | 220,000 | 197,000 | 220,000 | 1,289 | 2,200 |
| 2006-02-02 | 200,000 | 202,000 | 196,000 | 199,000 | 367 | 1,990 |
| 2006-02-01 | 203,000 | 203,000 | 195,000 | 197,000 | 264 | 1,970 |
| 2006-01-31 | 200,000 | 204,000 | 198,000 | 203,000 | 399 | 2,030 |
| 2006-01-30 | 199,000 | 206,000 | 197,000 | 199,000 | 473 | 1,990 |
| 2006-01-27 | 193,000 | 197,000 | 193,000 | 197,000 | 266 | 1,970 |
| 2006-01-26 | 191,000 | 196,000 | 190,000 | 192,000 | 215 | 1,920 |
| 2006-01-25 | 193,000 | 198,000 | 185,000 | 190,000 | 669 | 1,900 |
| 2006-01-24 | 180,000 | 184,000 | 170,000 | 184,000 | 693 | 1,840 |
| 2006-01-23 | 171,000 | 181,000 | 165,000 | 165,000 | 1,065 | 1,650 |
| 2006-01-20 | 206,000 | 219,000 | 189,000 | 195,000 | 1,141 | 1,950 |
| 2006-01-19 | 181,000 | 215,000 | 181,000 | 205,000 | 1,102 | 2,050 |
| 2006-01-18 | 196,000 | 200,000 | 174,000 | 190,000 | 1,544 | 1,900 |
| 2006-01-17 | 236,000 | 247,000 | 214,000 | 214,000 | 1,915 | 2,140 |
| 2006-01-16 | 245,000 | 254,000 | 233,000 | 254,000 | 2,033 | 2,540 |
| 2006-01-13 | 230,000 | 243,000 | 227,000 | 241,000 | 3,414 | 2,410 |
| 2006-01-12 | 216,000 | 226,000 | 211,000 | 226,000 | 1,084 | 2,260 |
| 2006-01-11 | 223,000 | 224,000 | 211,000 | 215,000 | 752 | 2,150 |
| 2006-01-10 | 225,000 | 229,000 | 218,000 | 219,000 | 2,059 | 2,190 |
| 2006-01-06 | 202,000 | 216,000 | 200,000 | 216,000 | 1,525 | 2,160 |
| 2006-01-05 | 198,000 | 205,000 | 197,000 | 201,000 | 729 | 2,010 |
| 2006-01-04 | 191,000 | 196,000 | 190,000 | 196,000 | 269 | 1,960 |
分割・併合履歴 ： [2013-09-26]1株→100株
