4343 (株)イオンファンタジー 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 | 3,970 | 3,990 | 3,970 | 3,990 | 3,800 | 3,325 |
| 2006-12-28 | 4,080 | 4,080 | 3,970 | 3,970 | 8,700 | 3,308.33 |
| 2006-12-27 | 4,080 | 4,080 | 4,020 | 4,050 | 7,900 | 3,375 |
| 2006-12-26 | 4,100 | 4,100 | 4,040 | 4,090 | 16,400 | 3,408.33 |
| 2006-12-25 | 3,880 | 4,020 | 3,880 | 4,000 | 14,400 | 3,333.33 |
| 2006-12-22 | 3,890 | 3,890 | 3,840 | 3,870 | 7,700 | 3,225 |
| 2006-12-21 | 3,960 | 3,970 | 3,840 | 3,880 | 31,500 | 3,233.33 |
| 2006-12-20 | 4,020 | 4,020 | 3,930 | 3,990 | 19,100 | 3,325 |
| 2006-12-19 | 4,040 | 4,040 | 3,940 | 3,950 | 19,000 | 3,291.67 |
| 2006-12-18 | 4,050 | 4,080 | 4,040 | 4,060 | 18,100 | 3,383.33 |
| 2006-12-15 | 4,150 | 4,150 | 4,040 | 4,040 | 16,500 | 3,366.67 |
| 2006-12-14 | 4,050 | 4,130 | 4,040 | 4,110 | 8,100 | 3,425 |
| 2006-12-13 | 4,070 | 4,100 | 4,030 | 4,100 | 14,000 | 3,416.67 |
| 2006-12-12 | 4,160 | 4,160 | 4,060 | 4,070 | 12,700 | 3,391.67 |
| 2006-12-11 | 4,180 | 4,190 | 4,150 | 4,150 | 11,200 | 3,458.33 |
| 2006-12-08 | 4,200 | 4,230 | 4,180 | 4,180 | 10,800 | 3,483.33 |
| 2006-12-07 | 4,180 | 4,210 | 4,170 | 4,190 | 13,000 | 3,491.67 |
| 2006-12-06 | 4,250 | 4,250 | 4,150 | 4,180 | 14,400 | 3,483.33 |
| 2006-12-05 | 4,230 | 4,260 | 4,200 | 4,250 | 13,200 | 3,541.67 |
| 2006-12-04 | 4,220 | 4,230 | 4,160 | 4,190 | 16,800 | 3,491.67 |
| 2006-12-01 | 4,260 | 4,270 | 4,210 | 4,270 | 5,500 | 3,558.33 |
| 2006-11-30 | 4,270 | 4,270 | 4,190 | 4,230 | 10,500 | 3,525 |
| 2006-11-29 | 4,300 | 4,300 | 4,230 | 4,240 | 8,700 | 3,533.33 |
| 2006-11-28 | 4,180 | 4,300 | 4,180 | 4,280 | 8,000 | 3,566.67 |
| 2006-11-27 | 4,230 | 4,240 | 4,180 | 4,220 | 6,800 | 3,516.67 |
| 2006-11-24 | 4,160 | 4,270 | 4,120 | 4,260 | 17,800 | 3,550 |
| 2006-11-22 | 4,070 | 4,120 | 4,030 | 4,120 | 15,100 | 3,433.33 |
| 2006-11-21 | 3,950 | 4,080 | 3,950 | 4,060 | 20,000 | 3,383.33 |
| 2006-11-20 | 4,010 | 4,070 | 3,950 | 3,950 | 20,200 | 3,291.67 |
| 2006-11-17 | 4,000 | 4,050 | 3,950 | 4,010 | 16,200 | 3,341.67 |
| 2006-11-16 | 4,020 | 4,070 | 3,940 | 3,950 | 33,500 | 3,291.67 |
| 2006-11-15 | 4,150 | 4,180 | 4,040 | 4,040 | 19,100 | 3,366.67 |
| 2006-11-14 | 4,040 | 4,100 | 4,020 | 4,050 | 26,300 | 3,375 |
| 2006-11-13 | 3,910 | 3,990 | 3,860 | 3,990 | 27,000 | 3,325 |
| 2006-11-10 | 3,800 | 3,910 | 3,800 | 3,900 | 18,300 | 3,250 |
| 2006-11-09 | 3,870 | 3,890 | 3,760 | 3,770 | 21,600 | 3,141.67 |
| 2006-11-08 | 3,970 | 3,980 | 3,840 | 3,910 | 28,700 | 3,258.33 |
| 2006-11-07 | 4,090 | 4,100 | 4,020 | 4,020 | 11,600 | 3,350 |
| 2006-11-06 | 4,120 | 4,180 | 4,090 | 4,090 | 7,900 | 3,408.33 |
| 2006-11-02 | 4,150 | 4,200 | 4,120 | 4,160 | 14,500 | 3,466.67 |
| 2006-11-01 | 4,220 | 4,230 | 4,110 | 4,160 | 13,700 | 3,466.67 |
| 2006-10-31 | 4,160 | 4,220 | 4,110 | 4,160 | 9,000 | 3,466.67 |
| 2006-10-30 | 4,260 | 4,280 | 4,180 | 4,180 | 12,400 | 3,483.33 |
| 2006-10-27 | 4,210 | 4,280 | 4,200 | 4,260 | 17,000 | 3,550 |
| 2006-10-26 | 4,190 | 4,290 | 4,180 | 4,210 | 14,100 | 3,508.33 |
| 2006-10-25 | 4,320 | 4,370 | 4,180 | 4,180 | 24,600 | 3,483.33 |
| 2006-10-24 | 4,340 | 4,370 | 4,310 | 4,310 | 15,800 | 3,591.67 |
| 2006-10-23 | 4,250 | 4,320 | 4,220 | 4,290 | 12,100 | 3,575 |
| 2006-10-20 | 4,200 | 4,230 | 4,170 | 4,230 | 8,700 | 3,525 |
| 2006-10-19 | 4,280 | 4,290 | 4,190 | 4,200 | 13,500 | 3,500 |
| 2006-10-18 | 4,280 | 4,300 | 4,230 | 4,260 | 8,400 | 3,550 |
| 2006-10-17 | 4,330 | 4,340 | 4,260 | 4,280 | 15,600 | 3,566.67 |
| 2006-10-16 | 4,290 | 4,380 | 4,280 | 4,380 | 15,500 | 3,650 |
| 2006-10-13 | 4,180 | 4,350 | 4,180 | 4,260 | 16,100 | 3,550 |
| 2006-10-12 | 4,070 | 4,300 | 4,070 | 4,280 | 28,400 | 3,566.67 |
| 2006-10-11 | 4,190 | 4,190 | 4,050 | 4,070 | 30,900 | 3,391.67 |
| 2006-10-10 | 4,310 | 4,360 | 3,910 | 4,040 | 44,300 | 3,366.67 |
| 2006-10-06 | 4,450 | 4,450 | 4,300 | 4,370 | 21,800 | 3,641.67 |
| 2006-10-05 | 4,670 | 4,710 | 4,410 | 4,480 | 42,000 | 3,733.33 |
| 2006-10-04 | 4,690 | 4,760 | 4,690 | 4,720 | 8,700 | 3,933.33 |
| 2006-10-03 | 4,780 | 4,780 | 4,720 | 4,760 | 5,700 | 3,966.67 |
| 2006-10-02 | 4,880 | 4,880 | 4,780 | 4,820 | 16,500 | 4,016.67 |
| 2006-09-29 | 4,810 | 4,860 | 4,760 | 4,860 | 9,600 | 4,050 |
| 2006-09-28 | 4,790 | 4,790 | 4,730 | 4,760 | 7,300 | 3,966.67 |
| 2006-09-27 | 4,790 | 4,790 | 4,740 | 4,750 | 6,600 | 3,958.33 |
| 2006-09-26 | 4,770 | 4,800 | 4,740 | 4,750 | 5,600 | 3,958.33 |
| 2006-09-25 | 4,850 | 4,890 | 4,780 | 4,790 | 6,800 | 3,991.67 |
| 2006-09-22 | 4,900 | 4,970 | 4,860 | 4,900 | 10,600 | 4,083.33 |
| 2006-09-21 | 4,810 | 4,900 | 4,790 | 4,890 | 14,300 | 4,075 |
| 2006-09-20 | 4,760 | 4,840 | 4,740 | 4,810 | 11,000 | 4,008.33 |
| 2006-09-19 | 4,660 | 4,750 | 4,650 | 4,720 | 7,500 | 3,933.33 |
| 2006-09-15 | 4,610 | 4,640 | 4,600 | 4,640 | 4,400 | 3,866.67 |
| 2006-09-14 | 4,660 | 4,660 | 4,570 | 4,600 | 4,400 | 3,833.33 |
| 2006-09-13 | 4,720 | 4,730 | 4,560 | 4,610 | 6,900 | 3,841.67 |
| 2006-09-12 | 4,710 | 4,770 | 4,700 | 4,720 | 6,400 | 3,933.33 |
| 2006-09-11 | 4,840 | 4,840 | 4,720 | 4,760 | 5,200 | 3,966.67 |
| 2006-09-08 | 4,610 | 4,850 | 4,610 | 4,850 | 17,600 | 4,041.67 |
| 2006-09-07 | 4,680 | 4,750 | 4,660 | 4,660 | 9,200 | 3,883.33 |
| 2006-09-06 | 4,740 | 4,770 | 4,710 | 4,720 | 3,500 | 3,933.33 |
| 2006-09-05 | 4,740 | 4,790 | 4,730 | 4,770 | 7,600 | 3,975 |
| 2006-09-04 | 4,770 | 4,840 | 4,750 | 4,790 | 10,800 | 3,991.67 |
| 2006-09-01 | 4,720 | 4,790 | 4,650 | 4,720 | 10,300 | 3,933.33 |
| 2006-08-31 | 4,630 | 4,710 | 4,620 | 4,700 | 10,100 | 3,916.67 |
| 2006-08-30 | 4,800 | 4,800 | 4,660 | 4,680 | 11,400 | 3,900 |
| 2006-08-29 | 4,710 | 4,780 | 4,700 | 4,750 | 11,600 | 3,958.33 |
| 2006-08-28 | 4,790 | 4,790 | 4,650 | 4,700 | 19,200 | 3,916.67 |
| 2006-08-25 | 4,690 | 4,800 | 4,660 | 4,760 | 17,400 | 3,966.67 |
| 2006-08-24 | 4,580 | 4,660 | 4,480 | 4,660 | 21,700 | 3,883.33 |
| 2006-08-23 | 4,750 | 4,790 | 4,570 | 4,600 | 13,900 | 3,833.33 |
| 2006-08-22 | 4,800 | 4,800 | 4,650 | 4,720 | 38,300 | 3,933.33 |
| 2006-08-21 | 4,350 | 4,350 | 4,300 | 4,300 | 5,900 | 3,583.33 |
| 2006-08-18 | 4,300 | 4,330 | 4,300 | 4,330 | 6,800 | 3,608.33 |
| 2006-08-17 | 4,410 | 4,410 | 4,270 | 4,300 | 10,100 | 3,583.33 |
| 2006-08-16 | 4,340 | 4,380 | 4,290 | 4,370 | 15,500 | 3,641.67 |
| 2006-08-15 | 4,400 | 4,400 | 4,270 | 4,290 | 9,800 | 3,575 |
| 2006-08-14 | 4,330 | 4,380 | 4,300 | 4,350 | 11,600 | 3,625 |
| 2006-08-11 | 4,300 | 4,340 | 4,220 | 4,320 | 17,900 | 3,600 |
| 2006-08-10 | 4,250 | 4,300 | 4,190 | 4,270 | 12,000 | 3,558.33 |
| 2006-08-09 | 4,120 | 4,200 | 4,080 | 4,200 | 7,900 | 3,500 |
| 2006-08-08 | 4,050 | 4,140 | 4,040 | 4,140 | 8,200 | 3,450 |
| 2006-08-07 | 4,180 | 4,210 | 4,050 | 4,050 | 8,500 | 3,375 |
| 2006-08-04 | 4,190 | 4,210 | 4,110 | 4,180 | 7,800 | 3,483.33 |
| 2006-08-03 | 4,260 | 4,290 | 4,200 | 4,220 | 7,200 | 3,516.67 |
| 2006-08-02 | 4,200 | 4,300 | 4,150 | 4,280 | 7,300 | 3,566.67 |
| 2006-08-01 | 4,220 | 4,250 | 4,200 | 4,240 | 7,900 | 3,533.33 |
| 2006-07-31 | 4,240 | 4,280 | 4,220 | 4,270 | 7,900 | 3,558.33 |
| 2006-07-28 | 4,110 | 4,220 | 4,100 | 4,200 | 6,000 | 3,500 |
| 2006-07-27 | 4,110 | 4,180 | 4,070 | 4,160 | 10,300 | 3,466.67 |
| 2006-07-26 | 4,120 | 4,230 | 4,120 | 4,180 | 21,300 | 3,483.33 |
| 2006-07-25 | 4,240 | 4,240 | 4,080 | 4,090 | 13,400 | 3,408.33 |
| 2006-07-24 | 4,210 | 4,250 | 4,140 | 4,140 | 14,000 | 3,450 |
| 2006-07-21 | 4,150 | 4,220 | 4,090 | 4,210 | 38,400 | 3,508.33 |
| 2006-07-20 | 3,940 | 4,190 | 3,940 | 4,150 | 21,800 | 3,458.33 |
| 2006-07-19 | 3,860 | 3,930 | 3,810 | 3,920 | 17,500 | 3,266.67 |
| 2006-07-18 | 4,160 | 4,160 | 3,950 | 3,960 | 17,500 | 3,300 |
| 2006-07-14 | 4,170 | 4,190 | 4,020 | 4,160 | 26,900 | 3,466.67 |
| 2006-07-13 | 3,890 | 4,200 | 3,840 | 4,170 | 70,100 | 3,475 |
| 2006-07-12 | 3,850 | 4,000 | 3,850 | 3,900 | 30,800 | 3,250 |
| 2006-07-11 | 3,820 | 3,830 | 3,710 | 3,720 | 10,700 | 3,100 |
| 2006-07-10 | 3,740 | 3,830 | 3,730 | 3,820 | 12,500 | 3,183.33 |
| 2006-07-07 | 3,860 | 3,870 | 3,800 | 3,840 | 9,900 | 3,200 |
| 2006-07-06 | 3,890 | 3,890 | 3,830 | 3,840 | 5,000 | 3,200 |
| 2006-07-05 | 3,860 | 3,880 | 3,840 | 3,880 | 9,500 | 3,233.33 |
| 2006-07-04 | 3,930 | 3,930 | 3,850 | 3,890 | 13,800 | 3,241.67 |
| 2006-07-03 | 3,880 | 3,880 | 3,820 | 3,840 | 14,600 | 3,200 |
| 2006-06-30 | 3,850 | 3,880 | 3,730 | 3,790 | 34,100 | 3,158.33 |
| 2006-06-29 | 3,920 | 3,940 | 3,780 | 3,820 | 48,800 | 3,183.33 |
| 2006-06-28 | 3,940 | 3,980 | 3,900 | 3,910 | 24,500 | 3,258.33 |
| 2006-06-27 | 4,190 | 4,190 | 4,030 | 4,040 | 27,800 | 3,366.67 |
| 2006-06-26 | 3,870 | 3,910 | 3,800 | 3,840 | 9,900 | 3,200 |
| 2006-06-23 | 3,800 | 3,870 | 3,790 | 3,870 | 15,600 | 3,225 |
| 2006-06-22 | 3,660 | 3,880 | 3,660 | 3,880 | 22,700 | 3,233.33 |
| 2006-06-21 | 3,860 | 3,870 | 3,650 | 3,650 | 18,600 | 3,041.67 |
| 2006-06-20 | 3,900 | 3,910 | 3,750 | 3,760 | 13,900 | 3,133.33 |
| 2006-06-19 | 3,900 | 4,030 | 3,900 | 3,930 | 8,500 | 3,275 |
| 2006-06-16 | 4,080 | 4,100 | 3,860 | 3,920 | 19,800 | 3,266.67 |
| 2006-06-15 | 3,650 | 3,800 | 3,650 | 3,730 | 17,400 | 3,108.33 |
| 2006-06-14 | 3,500 | 3,580 | 3,430 | 3,550 | 18,300 | 2,958.33 |
| 2006-06-13 | 3,450 | 3,780 | 3,430 | 3,560 | 35,600 | 2,966.67 |
| 2006-06-12 | 3,420 | 3,520 | 3,380 | 3,500 | 48,800 | 2,916.67 |
| 2006-06-09 | 3,460 | 3,590 | 3,370 | 3,470 | 28,900 | 2,891.67 |
| 2006-06-08 | 3,640 | 3,680 | 3,500 | 3,510 | 24,900 | 2,925 |
| 2006-06-07 | 3,850 | 3,930 | 3,780 | 3,790 | 23,800 | 3,158.33 |
| 2006-06-06 | 3,890 | 3,950 | 3,850 | 3,900 | 10,600 | 3,250 |
| 2006-06-05 | 3,900 | 4,080 | 3,850 | 3,980 | 30,400 | 3,316.67 |
| 2006-06-02 | 4,040 | 4,050 | 3,610 | 3,890 | 40,200 | 3,241.67 |
| 2006-06-01 | 4,170 | 4,210 | 4,000 | 4,010 | 21,500 | 3,341.67 |
| 2006-05-31 | 4,150 | 4,200 | 4,110 | 4,170 | 14,600 | 3,475 |
| 2006-05-30 | 4,300 | 4,300 | 4,140 | 4,170 | 29,000 | 3,475 |
| 2006-05-29 | 4,410 | 4,450 | 4,300 | 4,390 | 22,900 | 3,658.33 |
| 2006-05-26 | 4,560 | 4,620 | 4,290 | 4,380 | 24,600 | 3,650 |
| 2006-05-25 | 4,400 | 4,550 | 4,350 | 4,510 | 27,200 | 3,758.33 |
| 2006-05-24 | 4,220 | 4,380 | 4,200 | 4,250 | 21,300 | 3,541.67 |
| 2006-05-23 | 4,350 | 4,380 | 4,170 | 4,170 | 18,500 | 3,475 |
| 2006-05-22 | 4,360 | 4,520 | 4,210 | 4,330 | 31,000 | 3,608.33 |
| 2006-05-19 | 4,390 | 4,460 | 4,270 | 4,460 | 17,700 | 3,716.67 |
| 2006-05-18 | 4,100 | 4,490 | 4,050 | 4,490 | 24,800 | 3,741.67 |
| 2006-05-17 | 4,440 | 4,440 | 4,160 | 4,300 | 32,600 | 3,583.33 |
| 2006-05-16 | 4,580 | 4,650 | 4,410 | 4,440 | 19,900 | 3,700 |
| 2006-05-15 | 4,780 | 4,780 | 4,610 | 4,610 | 7,500 | 3,841.67 |
| 2006-05-12 | 4,580 | 4,790 | 4,540 | 4,760 | 29,300 | 3,966.67 |
| 2006-05-11 | 4,830 | 4,870 | 4,680 | 4,710 | 18,000 | 3,925 |
| 2006-05-10 | 4,840 | 4,990 | 4,820 | 4,830 | 11,600 | 4,025 |
| 2006-05-09 | 5,010 | 5,050 | 4,890 | 4,890 | 21,400 | 4,075 |
| 2006-05-08 | 5,010 | 5,150 | 4,970 | 4,970 | 35,500 | 4,141.67 |
| 2006-05-02 | 4,800 | 5,020 | 4,750 | 4,940 | 55,500 | 4,116.67 |
| 2006-05-01 | 4,820 | 4,830 | 4,700 | 4,720 | 22,500 | 3,933.33 |
| 2006-04-28 | 4,800 | 4,810 | 4,710 | 4,780 | 16,200 | 3,983.33 |
| 2006-04-27 | 4,840 | 4,890 | 4,770 | 4,810 | 23,500 | 4,008.33 |
| 2006-04-26 | 4,860 | 4,930 | 4,780 | 4,830 | 23,800 | 4,025 |
| 2006-04-25 | 4,790 | 4,950 | 4,790 | 4,880 | 32,900 | 4,066.67 |
| 2006-04-24 | 5,010 | 5,010 | 4,810 | 4,840 | 43,100 | 4,033.33 |
| 2006-04-21 | 5,000 | 5,030 | 4,930 | 5,000 | 31,000 | 4,166.67 |
| 2006-04-20 | 5,050 | 5,120 | 4,880 | 5,010 | 51,600 | 4,175 |
| 2006-04-19 | 4,970 | 5,180 | 4,970 | 5,000 | 57,700 | 4,166.67 |
| 2006-04-18 | 4,860 | 4,960 | 4,770 | 4,870 | 94,100 | 4,058.33 |
| 2006-04-17 | 5,130 | 5,150 | 4,920 | 4,960 | 50,800 | 4,133.33 |
| 2006-04-14 | 5,150 | 5,230 | 5,100 | 5,130 | 59,900 | 4,275 |
| 2006-04-13 | 5,330 | 5,330 | 5,100 | 5,180 | 68,200 | 4,316.67 |
| 2006-04-12 | 5,250 | 5,450 | 5,230 | 5,330 | 66,100 | 4,441.67 |
| 2006-04-11 | 5,360 | 5,360 | 5,110 | 5,190 | 146,500 | 4,325 |
| 2006-04-10 | 5,540 | 5,550 | 5,350 | 5,460 | 65,200 | 4,550 |
| 2006-04-07 | 5,670 | 5,680 | 5,510 | 5,590 | 72,100 | 4,658.33 |
| 2006-04-06 | 5,700 | 5,800 | 5,570 | 5,700 | 79,400 | 4,750 |
| 2006-04-05 | 6,040 | 6,190 | 5,760 | 5,900 | 134,300 | 4,916.67 |
| 2006-04-04 | 5,510 | 6,310 | 5,470 | 5,980 | 157,000 | 4,983.33 |
| 2006-04-03 | 4,950 | 5,420 | 4,950 | 5,310 | 58,800 | 4,425 |
| 2006-03-31 | 4,990 | 4,990 | 4,770 | 4,920 | 14,700 | 4,100 |
| 2006-03-30 | 5,020 | 5,020 | 4,950 | 4,980 | 15,600 | 4,150 |
| 2006-03-29 | 5,010 | 5,070 | 4,960 | 5,030 | 57,400 | 4,191.67 |
| 2006-03-28 | 4,990 | 5,280 | 4,930 | 4,990 | 45,600 | 4,158.33 |
| 2006-03-27 | 4,640 | 4,880 | 4,640 | 4,840 | 48,000 | 4,033.33 |
| 2006-03-24 | 4,680 | 4,680 | 4,600 | 4,640 | 15,700 | 3,866.67 |
| 2006-03-23 | 4,450 | 4,670 | 4,420 | 4,640 | 29,900 | 3,866.67 |
| 2006-03-22 | 4,290 | 4,480 | 4,240 | 4,420 | 17,000 | 3,683.33 |
| 2006-03-20 | 4,080 | 4,360 | 4,040 | 4,310 | 22,000 | 3,591.67 |
| 2006-03-17 | 4,090 | 4,110 | 4,030 | 4,030 | 9,500 | 3,358.33 |
| 2006-03-16 | 4,120 | 4,140 | 4,050 | 4,090 | 9,500 | 3,408.33 |
| 2006-03-15 | 4,100 | 4,230 | 4,060 | 4,170 | 19,100 | 3,475 |
| 2006-03-14 | 4,110 | 4,110 | 3,990 | 4,010 | 12,000 | 3,341.67 |
| 2006-03-13 | 4,030 | 4,110 | 4,030 | 4,080 | 9,800 | 3,400 |
| 2006-03-10 | 4,000 | 4,140 | 4,000 | 4,030 | 29,200 | 3,358.33 |
| 2006-03-09 | 3,910 | 3,950 | 3,870 | 3,930 | 22,300 | 3,275 |
| 2006-03-08 | 3,860 | 3,960 | 3,770 | 3,910 | 37,400 | 3,258.33 |
| 2006-03-07 | 3,870 | 3,960 | 3,860 | 3,910 | 19,300 | 3,258.33 |
| 2006-03-06 | 3,700 | 3,900 | 3,670 | 3,870 | 38,700 | 3,225 |
| 2006-03-03 | 3,800 | 3,800 | 3,560 | 3,670 | 48,500 | 3,058.33 |
| 2006-03-02 | 3,900 | 3,950 | 3,760 | 3,830 | 34,900 | 3,191.67 |
| 2006-03-01 | 3,990 | 3,990 | 3,880 | 3,900 | 30,300 | 3,250 |
| 2006-02-28 | 4,210 | 4,210 | 3,910 | 3,990 | 75,000 | 3,325 |
| 2006-02-27 | 4,400 | 4,480 | 4,260 | 4,260 | 43,200 | 3,550 |
| 2006-02-24 | 4,150 | 4,210 | 4,100 | 4,190 | 19,800 | 3,491.67 |
| 2006-02-23 | 4,000 | 4,070 | 3,940 | 4,070 | 57,300 | 3,391.67 |
| 2006-02-22 | 4,000 | 4,030 | 3,910 | 3,960 | 25,300 | 3,300 |
| 2006-02-21 | 3,980 | 4,160 | 3,930 | 4,030 | 29,000 | 3,358.33 |
| 2006-02-20 | 4,250 | 4,280 | 3,930 | 4,030 | 51,900 | 3,358.33 |
| 2006-02-17 | 4,320 | 4,320 | 3,980 | 4,140 | 61,000 | 3,450 |
| 2006-02-16 | 4,280 | 4,430 | 4,270 | 4,330 | 39,200 | 3,608.33 |
| 2006-02-15 | 4,500 | 4,580 | 4,280 | 4,300 | 40,900 | 3,583.33 |
| 2006-02-14 | 4,990 | 5,400 | 4,920 | 5,300 | 30,900 | 3,680.56 |
| 2006-02-13 | 5,580 | 5,590 | 5,470 | 5,490 | 47,600 | 3,812.50 |
| 2006-02-10 | 5,650 | 5,670 | 5,560 | 5,630 | 38,000 | 3,909.72 |
| 2006-02-09 | 5,520 | 5,590 | 5,500 | 5,590 | 21,100 | 3,881.94 |
| 2006-02-08 | 5,530 | 5,650 | 5,490 | 5,510 | 29,800 | 3,826.39 |
| 2006-02-07 | 5,550 | 5,580 | 5,520 | 5,530 | 35,600 | 3,840.28 |
| 2006-02-06 | 5,640 | 5,640 | 5,520 | 5,570 | 38,300 | 3,868.06 |
| 2006-02-03 | 5,350 | 6,000 | 5,310 | 5,640 | 82,500 | 3,916.67 |
| 2006-02-02 | 5,140 | 5,310 | 5,140 | 5,300 | 21,700 | 3,680.56 |
| 2006-02-01 | 5,110 | 5,160 | 5,090 | 5,140 | 26,500 | 3,569.44 |
| 2006-01-31 | 4,870 | 5,190 | 4,870 | 5,160 | 46,700 | 3,583.33 |
| 2006-01-30 | 4,990 | 4,990 | 4,790 | 4,850 | 44,900 | 3,368.06 |
| 2006-01-27 | 4,930 | 4,990 | 4,860 | 4,990 | 29,000 | 3,465.28 |
| 2006-01-26 | 4,880 | 4,880 | 4,810 | 4,830 | 20,800 | 3,354.17 |
| 2006-01-25 | 5,000 | 5,060 | 4,900 | 4,900 | 21,800 | 3,402.78 |
| 2006-01-24 | 4,720 | 4,940 | 4,590 | 4,900 | 38,500 | 3,402.78 |
| 2006-01-23 | 5,060 | 5,060 | 4,510 | 4,570 | 150,100 | 3,173.61 |
| 2006-01-20 | 5,100 | 5,370 | 4,940 | 5,020 | 56,600 | 3,486.11 |
| 2006-01-19 | 4,700 | 5,100 | 4,700 | 5,020 | 50,800 | 3,486.11 |
| 2006-01-18 | 4,940 | 4,950 | 4,650 | 4,700 | 111,100 | 3,263.89 |
| 2006-01-17 | 4,900 | 4,990 | 4,740 | 4,790 | 58,500 | 3,326.39 |
| 2006-01-16 | 4,770 | 4,950 | 4,740 | 4,890 | 70,600 | 3,395.83 |
| 2006-01-13 | 4,680 | 4,750 | 4,630 | 4,720 | 49,700 | 3,277.78 |
| 2006-01-12 | 4,570 | 4,760 | 4,570 | 4,750 | 58,300 | 3,298.61 |
| 2006-01-11 | 4,640 | 4,780 | 4,500 | 4,720 | 57,200 | 3,277.78 |
| 2006-01-10 | 4,980 | 5,040 | 4,710 | 4,840 | 66,800 | 3,361.11 |
| 2006-01-06 | 4,800 | 5,010 | 4,770 | 4,930 | 71,200 | 3,423.61 |
| 2006-01-05 | 4,540 | 4,860 | 4,400 | 4,710 | 82,700 | 3,270.83 |
| 2006-01-04 | 4,440 | 4,570 | 4,320 | 4,560 | 31,900 | 3,166.67 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株
