4671 (株)ファルコホールディングス 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 | 980 | 980 | 973 | 976 | 1,400 | 976 |
| 2006-12-28 | 990 | 993 | 977 | 979 | 3,000 | 979 |
| 2006-12-27 | 981 | 989 | 981 | 985 | 2,000 | 985 |
| 2006-12-26 | 984 | 984 | 970 | 980 | 3,900 | 980 |
| 2006-12-25 | 979 | 980 | 969 | 974 | 3,700 | 974 |
| 2006-12-22 | 991 | 991 | 975 | 979 | 6,600 | 979 |
| 2006-12-21 | 994 | 996 | 979 | 991 | 4,500 | 991 |
| 2006-12-20 | 999 | 999 | 991 | 991 | 1,900 | 991 |
| 2006-12-19 | 995 | 995 | 989 | 990 | 2,100 | 990 |
| 2006-12-18 | 997 | 1,003 | 979 | 992 | 3,900 | 992 |
| 2006-12-15 | 1,000 | 1,000 | 991 | 994 | 5,200 | 994 |
| 2006-12-14 | 1,024 | 1,024 | 997 | 999 | 7,600 | 999 |
| 2006-12-13 | 1,002 | 1,010 | 996 | 1,004 | 2,700 | 1,004 |
| 2006-12-12 | 1,000 | 1,003 | 994 | 998 | 1,200 | 998 |
| 2006-12-11 | 1,000 | 1,010 | 990 | 996 | 3,500 | 996 |
| 2006-12-08 | 996 | 1,001 | 990 | 993 | 18,900 | 993 |
| 2006-12-07 | 969 | 993 | 969 | 986 | 6,400 | 986 |
| 2006-12-06 | 962 | 971 | 955 | 968 | 2,900 | 968 |
| 2006-12-05 | 954 | 959 | 945 | 956 | 3,700 | 956 |
| 2006-12-04 | 940 | 940 | 929 | 934 | 800 | 934 |
| 2006-12-01 | 935 | 941 | 935 | 938 | 5,400 | 938 |
| 2006-11-30 | 940 | 940 | 930 | 937 | 2,600 | 937 |
| 2006-11-29 | 945 | 945 | 939 | 940 | 1,900 | 940 |
| 2006-11-28 | 934 | 944 | 934 | 939 | 1,100 | 939 |
| 2006-11-27 | 931 | 945 | 931 | 943 | 2,600 | 943 |
| 2006-11-24 | 939 | 944 | 922 | 935 | 2,300 | 935 |
| 2006-11-22 | 949 | 957 | 937 | 954 | 4,500 | 954 |
| 2006-11-21 | 950 | 976 | 949 | 952 | 2,400 | 952 |
| 2006-11-20 | 973 | 978 | 956 | 956 | 5,900 | 956 |
| 2006-11-17 | 980 | 983 | 972 | 977 | 2,000 | 977 |
| 2006-11-16 | 992 | 992 | 971 | 972 | 2,500 | 972 |
| 2006-11-15 | 988 | 993 | 979 | 990 | 5,400 | 990 |
| 2006-11-14 | 991 | 1,000 | 988 | 990 | 3,100 | 990 |
| 2006-11-13 | 1,032 | 1,032 | 998 | 1,007 | 6,500 | 1,007 |
| 2006-11-10 | 1,031 | 1,031 | 1,025 | 1,031 | 3,500 | 1,031 |
| 2006-11-09 | 1,030 | 1,060 | 1,026 | 1,031 | 6,800 | 1,031 |
| 2006-11-08 | 1,034 | 1,034 | 1,020 | 1,021 | 7,200 | 1,021 |
| 2006-11-07 | 1,022 | 1,046 | 1,000 | 1,046 | 4,500 | 1,046 |
| 2006-11-06 | 1,040 | 1,040 | 1,003 | 1,003 | 4,300 | 1,003 |
| 2006-11-02 | 1,045 | 1,050 | 1,031 | 1,034 | 6,400 | 1,034 |
| 2006-11-01 | 1,049 | 1,056 | 1,039 | 1,046 | 10,600 | 1,046 |
| 2006-10-31 | 1,090 | 1,090 | 1,040 | 1,042 | 17,400 | 1,042 |
| 2006-10-30 | 1,083 | 1,095 | 1,058 | 1,070 | 30,500 | 1,070 |
| 2006-10-27 | 1,040 | 1,050 | 1,023 | 1,023 | 7,500 | 1,023 |
| 2006-10-26 | 971 | 1,003 | 971 | 1,000 | 10,200 | 1,000 |
| 2006-10-25 | 984 | 987 | 964 | 967 | 4,400 | 967 |
| 2006-10-24 | 965 | 974 | 965 | 969 | 700 | 969 |
| 2006-10-23 | 949 | 975 | 940 | 975 | 4,600 | 975 |
| 2006-10-20 | 990 | 994 | 980 | 989 | 1,200 | 989 |
| 2006-10-19 | 997 | 1,010 | 992 | 1,001 | 3,000 | 1,001 |
| 2006-10-18 | 973 | 989 | 970 | 983 | 13,100 | 983 |
| 2006-10-17 | 1,010 | 1,010 | 924 | 970 | 37,200 | 970 |
| 2006-10-16 | 1,010 | 1,030 | 1,010 | 1,028 | 1,400 | 1,028 |
| 2006-10-13 | 1,019 | 1,023 | 1,005 | 1,010 | 4,700 | 1,010 |
| 2006-10-11 | 1,027 | 1,027 | 1,005 | 1,015 | 1,000 | 1,015 |
| 2006-10-10 | 1,027 | 1,034 | 1,027 | 1,034 | 500 | 1,034 |
| 2006-10-06 | 1,040 | 1,047 | 1,040 | 1,044 | 1,400 | 1,044 |
| 2006-10-05 | 1,050 | 1,051 | 1,045 | 1,051 | 1,900 | 1,051 |
| 2006-10-04 | 1,044 | 1,049 | 1,040 | 1,049 | 1,500 | 1,049 |
| 2006-10-03 | 1,050 | 1,050 | 1,041 | 1,041 | 400 | 1,041 |
| 2006-10-02 | 1,054 | 1,061 | 1,051 | 1,051 | 800 | 1,051 |
| 2006-09-29 | 1,049 | 1,049 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2006-09-27 | 1,039 | 1,061 | 1,039 | 1,059 | 1,200 | 1,059 |
| 2006-09-26 | 1,047 | 1,047 | 1,041 | 1,041 | 300 | 1,041 |
| 2006-09-25 | 1,034 | 1,050 | 1,034 | 1,047 | 800 | 1,047 |
| 2006-09-22 | 1,036 | 1,041 | 1,036 | 1,038 | 300 | 1,038 |
| 2006-09-21 | 1,041 | 1,056 | 1,040 | 1,056 | 1,400 | 1,056 |
| 2006-09-20 | 1,057 | 1,058 | 1,050 | 1,058 | 5,100 | 1,058 |
| 2006-09-19 | 1,069 | 1,073 | 1,057 | 1,060 | 2,800 | 1,060 |
| 2006-09-15 | 1,070 | 1,070 | 1,059 | 1,061 | 3,600 | 1,061 |
| 2006-09-14 | 1,074 | 1,079 | 1,064 | 1,075 | 1,200 | 1,075 |
| 2006-09-13 | 1,089 | 1,089 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-09-12 | 1,072 | 1,075 | 1,055 | 1,055 | 5,200 | 1,055 |
| 2006-09-11 | 1,084 | 1,085 | 1,070 | 1,071 | 6,300 | 1,071 |
| 2006-09-08 | 1,070 | 1,087 | 1,070 | 1,084 | 15,000 | 1,084 |
| 2006-09-07 | 1,085 | 1,095 | 1,075 | 1,087 | 2,700 | 1,087 |
| 2006-09-06 | 1,087 | 1,091 | 1,083 | 1,089 | 1,100 | 1,089 |
| 2006-09-05 | 1,096 | 1,099 | 1,080 | 1,080 | 4,500 | 1,080 |
| 2006-09-04 | 1,092 | 1,112 | 1,092 | 1,096 | 900 | 1,096 |
| 2006-09-01 | 1,104 | 1,104 | 1,099 | 1,103 | 2,300 | 1,103 |
| 2006-08-31 | 1,093 | 1,108 | 1,093 | 1,100 | 500 | 1,100 |
| 2006-08-30 | 1,110 | 1,110 | 1,092 | 1,092 | 2,500 | 1,092 |
| 2006-08-29 | 1,096 | 1,113 | 1,096 | 1,099 | 3,300 | 1,099 |
| 2006-08-28 | 1,120 | 1,120 | 1,096 | 1,096 | 2,400 | 1,096 |
| 2006-08-25 | 1,115 | 1,117 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2006-08-24 | 1,132 | 1,132 | 1,117 | 1,124 | 1,200 | 1,124 |
| 2006-08-23 | 1,160 | 1,161 | 1,135 | 1,142 | 3,200 | 1,142 |
| 2006-08-22 | 1,164 | 1,164 | 1,140 | 1,155 | 4,700 | 1,155 |
| 2006-08-21 | 1,156 | 1,156 | 1,134 | 1,144 | 2,700 | 1,144 |
| 2006-08-18 | 1,134 | 1,136 | 1,120 | 1,136 | 2,500 | 1,136 |
| 2006-08-17 | 1,131 | 1,137 | 1,120 | 1,120 | 3,900 | 1,120 |
| 2006-08-16 | 1,128 | 1,133 | 1,128 | 1,133 | 2,300 | 1,133 |
| 2006-08-15 | 1,129 | 1,129 | 1,101 | 1,119 | 600 | 1,119 |
| 2006-08-14 | 1,109 | 1,130 | 1,089 | 1,129 | 1,300 | 1,129 |
| 2006-08-11 | 1,109 | 1,131 | 1,109 | 1,131 | 600 | 1,131 |
| 2006-08-10 | 1,104 | 1,135 | 1,104 | 1,120 | 600 | 1,120 |
| 2006-08-09 | 1,117 | 1,135 | 1,104 | 1,104 | 1,600 | 1,104 |
| 2006-08-08 | 1,111 | 1,115 | 1,090 | 1,114 | 1,200 | 1,114 |
| 2006-08-07 | 1,105 | 1,118 | 1,072 | 1,072 | 5,400 | 1,072 |
| 2006-08-04 | 1,110 | 1,118 | 1,100 | 1,102 | 1,500 | 1,102 |
| 2006-08-03 | 1,111 | 1,111 | 1,090 | 1,090 | 8,100 | 1,090 |
| 2006-08-02 | 1,103 | 1,106 | 1,103 | 1,106 | 600 | 1,106 |
| 2006-08-01 | 1,101 | 1,119 | 1,091 | 1,107 | 2,600 | 1,107 |
| 2006-07-31 | 1,080 | 1,100 | 1,061 | 1,100 | 4,500 | 1,100 |
| 2006-07-28 | 1,006 | 1,065 | 1,006 | 1,065 | 6,100 | 1,065 |
| 2006-07-27 | 1,040 | 1,040 | 998 | 1,002 | 13,200 | 1,002 |
| 2006-07-26 | 1,093 | 1,093 | 1,029 | 1,046 | 12,400 | 1,046 |
| 2006-07-25 | 1,118 | 1,149 | 1,100 | 1,101 | 12,900 | 1,101 |
| 2006-07-24 | 1,179 | 1,179 | 1,144 | 1,178 | 2,900 | 1,178 |
| 2006-07-21 | 1,213 | 1,228 | 1,190 | 1,194 | 2,800 | 1,194 |
| 2006-07-20 | 1,230 | 1,230 | 1,204 | 1,204 | 600 | 1,204 |
| 2006-07-19 | 1,201 | 1,201 | 1,189 | 1,189 | 2,700 | 1,189 |
| 2006-07-18 | 1,229 | 1,251 | 1,212 | 1,214 | 1,400 | 1,214 |
| 2006-07-14 | 1,259 | 1,259 | 1,228 | 1,228 | 2,800 | 1,228 |
| 2006-07-13 | 1,269 | 1,269 | 1,265 | 1,267 | 600 | 1,267 |
| 2006-07-12 | 1,278 | 1,278 | 1,255 | 1,277 | 2,300 | 1,277 |
| 2006-07-11 | 1,250 | 1,278 | 1,245 | 1,278 | 2,300 | 1,278 |
| 2006-07-10 | 1,230 | 1,248 | 1,230 | 1,248 | 3,400 | 1,248 |
| 2006-07-07 | 1,260 | 1,261 | 1,241 | 1,246 | 2,100 | 1,246 |
| 2006-07-06 | 1,255 | 1,255 | 1,242 | 1,252 | 2,800 | 1,252 |
| 2006-07-05 | 1,284 | 1,284 | 1,275 | 1,281 | 1,500 | 1,281 |
| 2006-07-04 | 1,297 | 1,297 | 1,279 | 1,281 | 5,900 | 1,281 |
| 2006-07-03 | 1,278 | 1,284 | 1,277 | 1,284 | 1,700 | 1,284 |
| 2006-06-30 | 1,295 | 1,297 | 1,276 | 1,276 | 1,300 | 1,276 |
| 2006-06-29 | 1,257 | 1,299 | 1,239 | 1,297 | 20,400 | 1,297 |
| 2006-06-28 | 1,260 | 1,262 | 1,240 | 1,256 | 1,500 | 1,256 |
| 2006-06-27 | 1,257 | 1,267 | 1,255 | 1,259 | 2,200 | 1,259 |
| 2006-06-26 | 1,249 | 1,255 | 1,249 | 1,255 | 1,900 | 1,255 |
| 2006-06-23 | 1,236 | 1,261 | 1,236 | 1,249 | 2,500 | 1,249 |
| 2006-06-22 | 1,250 | 1,267 | 1,235 | 1,235 | 2,100 | 1,235 |
| 2006-06-21 | 1,230 | 1,234 | 1,220 | 1,234 | 1,300 | 1,234 |
| 2006-06-20 | 1,235 | 1,243 | 1,225 | 1,231 | 2,600 | 1,231 |
| 2006-06-19 | 1,237 | 1,251 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2006-06-16 | 1,245 | 1,260 | 1,231 | 1,236 | 4,900 | 1,236 |
| 2006-06-15 | 1,222 | 1,244 | 1,222 | 1,233 | 4,500 | 1,233 |
| 2006-06-14 | 1,212 | 1,222 | 1,192 | 1,222 | 1,300 | 1,222 |
| 2006-06-13 | 1,260 | 1,260 | 1,225 | 1,225 | 1,600 | 1,225 |
| 2006-06-12 | 1,228 | 1,257 | 1,213 | 1,257 | 2,500 | 1,257 |
| 2006-06-09 | 1,288 | 1,288 | 1,225 | 1,228 | 10,100 | 1,228 |
| 2006-06-08 | 1,308 | 1,308 | 1,248 | 1,248 | 4,200 | 1,248 |
| 2006-06-07 | 1,325 | 1,331 | 1,319 | 1,322 | 1,800 | 1,322 |
| 2006-06-06 | 1,320 | 1,330 | 1,320 | 1,324 | 1,100 | 1,324 |
| 2006-06-05 | 1,301 | 1,374 | 1,301 | 1,351 | 1,600 | 1,351 |
| 2006-06-02 | 1,335 | 1,336 | 1,319 | 1,321 | 2,700 | 1,321 |
| 2006-06-01 | 1,349 | 1,350 | 1,337 | 1,341 | 4,000 | 1,341 |
| 2006-05-31 | 1,341 | 1,353 | 1,336 | 1,339 | 2,300 | 1,339 |
| 2006-05-30 | 1,359 | 1,360 | 1,346 | 1,360 | 2,200 | 1,360 |
| 2006-05-29 | 1,387 | 1,391 | 1,355 | 1,365 | 5,500 | 1,365 |
| 2006-05-26 | 1,320 | 1,347 | 1,320 | 1,347 | 2,600 | 1,347 |
| 2006-05-25 | 1,325 | 1,325 | 1,311 | 1,316 | 800 | 1,316 |
| 2006-05-24 | 1,366 | 1,366 | 1,330 | 1,333 | 1,400 | 1,333 |
| 2006-05-23 | 1,361 | 1,375 | 1,345 | 1,346 | 2,100 | 1,346 |
| 2006-05-22 | 1,371 | 1,371 | 1,365 | 1,365 | 2,200 | 1,365 |
| 2006-05-19 | 1,334 | 1,350 | 1,334 | 1,343 | 1,100 | 1,343 |
| 2006-05-18 | 1,348 | 1,348 | 1,330 | 1,341 | 2,900 | 1,341 |
| 2006-05-17 | 1,353 | 1,356 | 1,334 | 1,349 | 800 | 1,349 |
| 2006-05-16 | 1,384 | 1,384 | 1,373 | 1,373 | 700 | 1,373 |
| 2006-05-15 | 1,391 | 1,392 | 1,385 | 1,385 | 2,200 | 1,385 |
| 2006-05-12 | 1,412 | 1,413 | 1,382 | 1,401 | 3,700 | 1,401 |
| 2006-05-11 | 1,410 | 1,414 | 1,405 | 1,411 | 500 | 1,411 |
| 2006-05-10 | 1,420 | 1,421 | 1,417 | 1,421 | 400 | 1,421 |
| 2006-05-09 | 1,430 | 1,438 | 1,430 | 1,432 | 2,400 | 1,432 |
| 2006-05-08 | 1,494 | 1,494 | 1,477 | 1,477 | 2,300 | 1,477 |
| 2006-05-02 | 1,461 | 1,495 | 1,461 | 1,489 | 6,900 | 1,489 |
| 2006-05-01 | 1,473 | 1,473 | 1,456 | 1,471 | 1,700 | 1,471 |
| 2006-04-28 | 1,420 | 1,471 | 1,418 | 1,471 | 3,700 | 1,471 |
| 2006-04-27 | 1,438 | 1,463 | 1,431 | 1,431 | 5,600 | 1,431 |
| 2006-04-26 | 1,474 | 1,474 | 1,431 | 1,451 | 1,500 | 1,451 |
| 2006-04-25 | 1,432 | 1,487 | 1,432 | 1,487 | 3,100 | 1,487 |
| 2006-04-24 | 1,445 | 1,460 | 1,440 | 1,451 | 3,700 | 1,451 |
| 2006-04-21 | 1,482 | 1,490 | 1,475 | 1,489 | 4,200 | 1,489 |
| 2006-04-20 | 1,462 | 1,474 | 1,459 | 1,462 | 11,700 | 1,462 |
| 2006-04-19 | 1,461 | 1,462 | 1,443 | 1,443 | 3,100 | 1,443 |
| 2006-04-18 | 1,450 | 1,460 | 1,444 | 1,458 | 3,300 | 1,458 |
| 2006-04-17 | 1,447 | 1,450 | 1,438 | 1,441 | 1,900 | 1,441 |
| 2006-04-14 | 1,429 | 1,446 | 1,428 | 1,439 | 4,600 | 1,439 |
| 2006-04-13 | 1,447 | 1,447 | 1,427 | 1,427 | 1,600 | 1,427 |
| 2006-04-12 | 1,440 | 1,470 | 1,426 | 1,427 | 6,600 | 1,427 |
| 2006-04-11 | 1,421 | 1,440 | 1,421 | 1,425 | 11,400 | 1,425 |
| 2006-04-10 | 1,423 | 1,430 | 1,416 | 1,430 | 3,600 | 1,430 |
| 2006-04-07 | 1,440 | 1,441 | 1,426 | 1,431 | 1,100 | 1,431 |
| 2006-04-06 | 1,440 | 1,443 | 1,428 | 1,441 | 3,100 | 1,441 |
| 2006-04-05 | 1,433 | 1,440 | 1,431 | 1,438 | 3,400 | 1,438 |
| 2006-04-04 | 1,415 | 1,430 | 1,414 | 1,430 | 2,100 | 1,430 |
| 2006-04-03 | 1,412 | 1,423 | 1,406 | 1,413 | 2,900 | 1,413 |
| 2006-03-31 | 1,418 | 1,418 | 1,405 | 1,410 | 2,000 | 1,410 |
| 2006-03-30 | 1,431 | 1,434 | 1,419 | 1,419 | 1,200 | 1,419 |
| 2006-03-29 | 1,415 | 1,426 | 1,412 | 1,424 | 2,200 | 1,424 |
| 2006-03-28 | 1,438 | 1,439 | 1,419 | 1,422 | 3,100 | 1,422 |
| 2006-03-27 | 1,446 | 1,446 | 1,429 | 1,441 | 2,100 | 1,441 |
| 2006-03-24 | 1,452 | 1,452 | 1,401 | 1,420 | 4,300 | 1,420 |
| 2006-03-23 | 1,390 | 1,431 | 1,390 | 1,421 | 5,300 | 1,421 |
| 2006-03-22 | 1,400 | 1,400 | 1,390 | 1,395 | 2,000 | 1,395 |
| 2006-03-20 | 1,387 | 1,408 | 1,387 | 1,397 | 2,900 | 1,397 |
| 2006-03-17 | 1,371 | 1,387 | 1,371 | 1,387 | 1,300 | 1,387 |
| 2006-03-16 | 1,380 | 1,387 | 1,380 | 1,386 | 300 | 1,386 |
| 2006-03-15 | 1,372 | 1,391 | 1,370 | 1,382 | 2,600 | 1,382 |
| 2006-03-14 | 1,375 | 1,375 | 1,363 | 1,372 | 1,700 | 1,372 |
| 2006-03-13 | 1,360 | 1,376 | 1,360 | 1,371 | 1,100 | 1,371 |
| 2006-03-10 | 1,371 | 1,376 | 1,360 | 1,360 | 9,000 | 1,360 |
| 2006-03-09 | 1,344 | 1,370 | 1,343 | 1,369 | 3,000 | 1,369 |
| 2006-03-08 | 1,346 | 1,347 | 1,332 | 1,347 | 1,200 | 1,347 |
| 2006-03-07 | 1,390 | 1,390 | 1,370 | 1,370 | 700 | 1,370 |
| 2006-03-06 | 1,400 | 1,400 | 1,367 | 1,394 | 2,800 | 1,394 |
| 2006-03-03 | 1,400 | 1,408 | 1,398 | 1,398 | 1,300 | 1,398 |
| 2006-03-02 | 1,400 | 1,408 | 1,389 | 1,408 | 600 | 1,408 |
| 2006-03-01 | 1,415 | 1,415 | 1,386 | 1,395 | 1,400 | 1,395 |
| 2006-02-28 | 1,410 | 1,420 | 1,395 | 1,415 | 1,200 | 1,415 |
| 2006-02-27 | 1,430 | 1,430 | 1,390 | 1,390 | 6,800 | 1,390 |
| 2006-02-24 | 1,399 | 1,430 | 1,399 | 1,426 | 3,200 | 1,426 |
| 2006-02-23 | 1,372 | 1,399 | 1,372 | 1,399 | 1,600 | 1,399 |
| 2006-02-22 | 1,391 | 1,391 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2006-02-21 | 1,329 | 1,390 | 1,329 | 1,351 | 5,100 | 1,351 |
| 2006-02-20 | 1,406 | 1,407 | 1,328 | 1,328 | 4,300 | 1,328 |
| 2006-02-17 | 1,461 | 1,461 | 1,406 | 1,406 | 4,400 | 1,406 |
| 2006-02-16 | 1,439 | 1,444 | 1,421 | 1,421 | 3,700 | 1,421 |
| 2006-02-15 | 1,421 | 1,424 | 1,403 | 1,422 | 1,500 | 1,422 |
| 2006-02-14 | 1,430 | 1,430 | 1,395 | 1,421 | 6,300 | 1,421 |
| 2006-02-13 | 1,437 | 1,466 | 1,437 | 1,450 | 6,200 | 1,450 |
| 2006-02-10 | 1,473 | 1,473 | 1,432 | 1,435 | 4,500 | 1,435 |
| 2006-02-09 | 1,467 | 1,478 | 1,455 | 1,472 | 4,800 | 1,472 |
| 2006-02-08 | 1,504 | 1,505 | 1,471 | 1,471 | 2,800 | 1,471 |
| 2006-02-07 | 1,487 | 1,500 | 1,487 | 1,500 | 7,200 | 1,500 |
| 2006-02-06 | 1,490 | 1,495 | 1,474 | 1,474 | 3,900 | 1,474 |
| 2006-02-03 | 1,500 | 1,500 | 1,480 | 1,485 | 5,400 | 1,485 |
| 2006-02-02 | 1,495 | 1,518 | 1,494 | 1,499 | 2,400 | 1,499 |
| 2006-02-01 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 | 1,493 |
| 2006-01-31 | 1,491 | 1,537 | 1,487 | 1,523 | 23,100 | 1,523 |
| 2006-01-30 | 1,469 | 1,483 | 1,452 | 1,473 | 18,400 | 1,473 |
| 2006-01-27 | 1,421 | 1,430 | 1,405 | 1,430 | 7,200 | 1,430 |
| 2006-01-26 | 1,410 | 1,418 | 1,401 | 1,404 | 8,000 | 1,404 |
| 2006-01-25 | 1,399 | 1,399 | 1,380 | 1,380 | 2,800 | 1,380 |
| 2006-01-24 | 1,374 | 1,398 | 1,374 | 1,385 | 1,900 | 1,385 |
| 2006-01-23 | 1,389 | 1,394 | 1,375 | 1,375 | 4,000 | 1,375 |
| 2006-01-20 | 1,373 | 1,429 | 1,373 | 1,378 | 7,800 | 1,378 |
| 2006-01-19 | 1,340 | 1,394 | 1,340 | 1,353 | 11,700 | 1,353 |
| 2006-01-18 | 1,398 | 1,400 | 1,340 | 1,340 | 13,200 | 1,340 |
| 2006-01-17 | 1,417 | 1,417 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2006-01-16 | 1,405 | 1,417 | 1,400 | 1,417 | 14,900 | 1,417 |
| 2006-01-13 | 1,405 | 1,409 | 1,400 | 1,402 | 11,800 | 1,402 |
| 2006-01-12 | 1,402 | 1,406 | 1,397 | 1,401 | 13,500 | 1,401 |
| 2006-01-11 | 1,403 | 1,408 | 1,399 | 1,402 | 7,100 | 1,402 |
| 2006-01-10 | 1,395 | 1,400 | 1,391 | 1,393 | 8,500 | 1,393 |
| 2006-01-06 | 1,394 | 1,394 | 1,388 | 1,390 | 12,400 | 1,390 |
| 2006-01-05 | 1,392 | 1,399 | 1,384 | 1,391 | 7,000 | 1,391 |
| 2006-01-04 | 1,394 | 1,394 | 1,387 | 1,389 | 5,600 | 1,389 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
