4722 フューチャー(株) 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 | 101,000 | 101,000 | 99,600 | 101,000 | 372 | 505 |
| 2006-12-28 | 101,000 | 101,000 | 99,600 | 100,000 | 870 | 500 |
| 2006-12-27 | 102,000 | 102,000 | 100,000 | 101,000 | 519 | 505 |
| 2006-12-26 | 98,400 | 102,000 | 97,400 | 101,000 | 1,077 | 505 |
| 2006-12-25 | 102,000 | 102,000 | 99,700 | 101,000 | 1,645 | 505 |
| 2006-12-22 | 103,000 | 103,000 | 101,000 | 102,000 | 1,044 | 510 |
| 2006-12-21 | 104,000 | 105,000 | 102,000 | 102,000 | 1,050 | 510 |
| 2006-12-20 | 102,000 | 106,000 | 102,000 | 106,000 | 1,161 | 530 |
| 2006-12-19 | 105,000 | 105,000 | 102,000 | 102,000 | 1,379 | 510 |
| 2006-12-18 | 108,000 | 108,000 | 106,000 | 107,000 | 723 | 535 |
| 2006-12-15 | 109,000 | 110,000 | 106,000 | 106,000 | 1,424 | 530 |
| 2006-12-14 | 103,000 | 110,000 | 103,000 | 108,000 | 4,668 | 540 |
| 2006-12-13 | 103,000 | 103,000 | 102,000 | 102,000 | 882 | 510 |
| 2006-12-12 | 103,000 | 105,000 | 103,000 | 103,000 | 1,305 | 515 |
| 2006-12-11 | 103,000 | 103,000 | 101,000 | 103,000 | 1,147 | 515 |
| 2006-12-08 | 101,000 | 102,000 | 100,000 | 100,000 | 1,167 | 500 |
| 2006-12-07 | 102,000 | 103,000 | 101,000 | 102,000 | 721 | 510 |
| 2006-12-06 | 102,000 | 104,000 | 102,000 | 103,000 | 1,394 | 515 |
| 2006-12-05 | 105,000 | 105,000 | 101,000 | 101,000 | 911 | 505 |
| 2006-12-04 | 103,000 | 105,000 | 103,000 | 104,000 | 1,005 | 520 |
| 2006-12-01 | 106,000 | 106,000 | 103,000 | 104,000 | 975 | 520 |
| 2006-11-30 | 106,000 | 106,000 | 105,000 | 106,000 | 882 | 530 |
| 2006-11-29 | 105,000 | 107,000 | 104,000 | 105,000 | 1,146 | 525 |
| 2006-11-28 | 102,000 | 106,000 | 102,000 | 105,000 | 1,436 | 525 |
| 2006-11-27 | 100,000 | 106,000 | 100,000 | 106,000 | 1,054 | 530 |
| 2006-11-24 | 103,000 | 104,000 | 99,900 | 103,000 | 1,185 | 515 |
| 2006-11-22 | 97,500 | 105,000 | 96,600 | 105,000 | 3,038 | 525 |
| 2006-11-21 | 98,000 | 101,000 | 95,200 | 96,900 | 3,877 | 484.50 |
| 2006-11-20 | 107,000 | 107,000 | 100,000 | 101,000 | 2,618 | 505 |
| 2006-11-17 | 112,000 | 112,000 | 106,000 | 106,000 | 2,705 | 530 |
| 2006-11-16 | 109,000 | 112,000 | 109,000 | 111,000 | 2,397 | 555 |
| 2006-11-15 | 110,000 | 111,000 | 108,000 | 108,000 | 1,518 | 540 |
| 2006-11-14 | 106,000 | 111,000 | 106,000 | 109,000 | 3,382 | 545 |
| 2006-11-13 | 107,000 | 109,000 | 104,000 | 105,000 | 2,280 | 525 |
| 2006-11-10 | 108,000 | 111,000 | 107,000 | 108,000 | 2,873 | 540 |
| 2006-11-09 | 108,000 | 112,000 | 108,000 | 108,000 | 3,241 | 540 |
| 2006-11-08 | 114,000 | 115,000 | 108,000 | 109,000 | 3,737 | 545 |
| 2006-11-07 | 111,000 | 117,000 | 110,000 | 113,000 | 7,141 | 565 |
| 2006-11-06 | 112,000 | 113,000 | 109,000 | 111,000 | 8,906 | 555 |
| 2006-11-02 | 110,000 | 124,000 | 108,000 | 114,000 | 26,408 | 570 |
| 2006-11-01 | 105,000 | 106,000 | 104,000 | 106,000 | 2,574 | 530 |
| 2006-10-31 | 104,000 | 106,000 | 103,000 | 104,000 | 2,879 | 520 |
| 2006-10-30 | 103,000 | 107,000 | 103,000 | 103,000 | 4,494 | 515 |
| 2006-10-27 | 101,000 | 102,000 | 100,000 | 101,000 | 1,685 | 505 |
| 2006-10-26 | 103,000 | 104,000 | 100,000 | 100,000 | 3,306 | 500 |
| 2006-10-25 | 102,000 | 104,000 | 101,000 | 102,000 | 3,359 | 510 |
| 2006-10-24 | 108,000 | 110,000 | 102,000 | 102,000 | 6,006 | 510 |
| 2006-10-23 | 102,000 | 107,000 | 101,000 | 106,000 | 2,866 | 530 |
| 2006-10-20 | 101,000 | 103,000 | 100,000 | 102,000 | 1,831 | 510 |
| 2006-10-19 | 101,000 | 104,000 | 101,000 | 102,000 | 1,923 | 510 |
| 2006-10-18 | 97,000 | 103,000 | 96,600 | 101,000 | 4,574 | 505 |
| 2006-10-17 | 95,500 | 98,500 | 95,000 | 98,000 | 4,335 | 490 |
| 2006-10-16 | 92,500 | 97,600 | 92,200 | 96,900 | 3,928 | 484.50 |
| 2006-10-13 | 90,100 | 93,500 | 90,100 | 93,000 | 3,129 | 465 |
| 2006-10-12 | 90,000 | 92,500 | 88,000 | 90,000 | 3,433 | 450 |
| 2006-10-11 | 93,800 | 95,300 | 90,200 | 90,600 | 2,959 | 453 |
| 2006-10-10 | 94,800 | 97,300 | 94,200 | 95,300 | 2,477 | 476.50 |
| 2006-10-06 | 96,700 | 97,500 | 95,200 | 95,900 | 1,352 | 479.50 |
| 2006-10-05 | 96,300 | 99,000 | 93,600 | 97,700 | 2,793 | 488.50 |
| 2006-10-04 | 99,700 | 99,900 | 93,300 | 95,300 | 3,820 | 476.50 |
| 2006-10-03 | 101,000 | 102,000 | 97,900 | 99,200 | 7,203 | 496 |
| 2006-10-02 | 95,000 | 105,000 | 94,900 | 105,000 | 7,018 | 525 |
| 2006-09-29 | 95,700 | 97,500 | 94,300 | 94,700 | 1,908 | 473.50 |
| 2006-09-28 | 93,100 | 95,000 | 92,800 | 95,000 | 1,656 | 475 |
| 2006-09-27 | 89,800 | 93,000 | 89,800 | 92,400 | 971 | 462 |
| 2006-09-26 | 90,900 | 91,200 | 88,000 | 88,800 | 1,502 | 444 |
| 2006-09-25 | 92,900 | 93,500 | 90,700 | 91,600 | 1,637 | 458 |
| 2006-09-22 | 92,000 | 94,400 | 91,600 | 94,100 | 1,426 | 470.50 |
| 2006-09-21 | 93,000 | 93,300 | 91,100 | 92,900 | 1,152 | 464.50 |
| 2006-09-20 | 90,300 | 92,200 | 90,300 | 91,100 | 1,906 | 455.50 |
| 2006-09-19 | 98,900 | 99,100 | 94,100 | 94,300 | 1,920 | 471.50 |
| 2006-09-15 | 103,000 | 103,000 | 97,300 | 99,100 | 1,569 | 495.50 |
| 2006-09-14 | 102,000 | 103,000 | 99,100 | 99,300 | 595 | 496.50 |
| 2006-09-13 | 106,000 | 107,000 | 102,000 | 102,000 | 1,134 | 510 |
| 2006-09-12 | 105,000 | 105,000 | 103,000 | 104,000 | 1,088 | 520 |
| 2006-09-11 | 107,000 | 107,000 | 103,000 | 104,000 | 1,276 | 520 |
| 2006-09-08 | 104,000 | 107,000 | 104,000 | 106,000 | 1,479 | 530 |
| 2006-09-07 | 105,000 | 109,000 | 104,000 | 108,000 | 733 | 540 |
| 2006-09-06 | 111,000 | 113,000 | 108,000 | 108,000 | 967 | 540 |
| 2006-09-05 | 110,000 | 112,000 | 109,000 | 112,000 | 688 | 560 |
| 2006-09-04 | 109,000 | 110,000 | 108,000 | 110,000 | 799 | 550 |
| 2006-09-01 | 105,000 | 107,000 | 103,000 | 107,000 | 954 | 535 |
| 2006-08-31 | 105,000 | 108,000 | 104,000 | 106,000 | 849 | 530 |
| 2006-08-30 | 108,000 | 109,000 | 106,000 | 107,000 | 794 | 535 |
| 2006-08-29 | 108,000 | 110,000 | 107,000 | 108,000 | 949 | 540 |
| 2006-08-28 | 112,000 | 113,000 | 108,000 | 108,000 | 1,246 | 540 |
| 2006-08-25 | 115,000 | 115,000 | 113,000 | 114,000 | 1,031 | 570 |
| 2006-08-24 | 115,000 | 115,000 | 112,000 | 115,000 | 1,369 | 575 |
| 2006-08-23 | 115,000 | 115,000 | 112,000 | 114,000 | 1,428 | 570 |
| 2006-08-22 | 110,000 | 113,000 | 109,000 | 113,000 | 1,156 | 565 |
| 2006-08-21 | 109,000 | 112,000 | 108,000 | 111,000 | 1,255 | 555 |
| 2006-08-18 | 107,000 | 110,000 | 106,000 | 110,000 | 2,187 | 550 |
| 2006-08-17 | 106,000 | 107,000 | 105,000 | 105,000 | 1,276 | 525 |
| 2006-08-16 | 106,000 | 107,000 | 103,000 | 105,000 | 1,900 | 525 |
| 2006-08-15 | 102,000 | 106,000 | 100,000 | 105,000 | 1,885 | 525 |
| 2006-08-14 | 99,000 | 103,000 | 98,600 | 103,000 | 1,844 | 515 |
| 2006-08-11 | 97,900 | 102,000 | 97,400 | 101,000 | 2,946 | 505 |
| 2006-08-10 | 94,500 | 97,600 | 93,500 | 96,900 | 1,790 | 484.50 |
| 2006-08-09 | 97,000 | 98,300 | 93,700 | 96,500 | 2,498 | 482.50 |
| 2006-08-08 | 91,700 | 96,500 | 91,700 | 95,000 | 1,459 | 475 |
| 2006-08-07 | 97,000 | 97,100 | 91,600 | 91,600 | 1,213 | 458 |
| 2006-08-04 | 98,100 | 98,200 | 94,100 | 95,000 | 1,213 | 475 |
| 2006-08-03 | 100,000 | 101,000 | 96,800 | 97,100 | 2,091 | 485.50 |
| 2006-08-02 | 95,600 | 99,700 | 95,600 | 99,600 | 1,792 | 498 |
| 2006-08-01 | 93,200 | 96,300 | 92,700 | 94,800 | 1,579 | 474 |
| 2006-07-31 | 91,000 | 96,000 | 91,000 | 95,200 | 2,378 | 476 |
| 2006-07-28 | 85,900 | 89,500 | 84,700 | 88,900 | 1,437 | 444.50 |
| 2006-07-27 | 82,100 | 84,800 | 81,800 | 83,900 | 1,111 | 419.50 |
| 2006-07-26 | 83,000 | 84,000 | 82,600 | 83,100 | 846 | 415.50 |
| 2006-07-25 | 87,800 | 87,800 | 83,200 | 83,400 | 1,154 | 417 |
| 2006-07-24 | 83,000 | 84,500 | 83,000 | 83,800 | 951 | 419 |
| 2006-07-21 | 88,000 | 88,200 | 85,200 | 86,400 | 1,470 | 432 |
| 2006-07-20 | 83,000 | 90,900 | 83,000 | 90,700 | 2,076 | 453.50 |
| 2006-07-19 | 85,000 | 85,900 | 80,000 | 81,300 | 1,502 | 406.50 |
| 2006-07-18 | 90,500 | 90,700 | 82,000 | 84,200 | 1,733 | 421 |
| 2006-07-14 | 92,000 | 93,900 | 91,000 | 91,000 | 674 | 455 |
| 2006-07-13 | 94,100 | 96,700 | 93,700 | 93,900 | 789 | 469.50 |
| 2006-07-12 | 97,800 | 97,800 | 94,000 | 95,100 | 839 | 475.50 |
| 2006-07-11 | 97,600 | 98,900 | 97,600 | 98,000 | 636 | 490 |
| 2006-07-10 | 98,000 | 98,900 | 96,300 | 98,600 | 915 | 493 |
| 2006-07-07 | 99,900 | 101,000 | 98,400 | 98,600 | 993 | 493 |
| 2006-07-06 | 99,500 | 99,900 | 98,000 | 98,600 | 1,398 | 493 |
| 2006-07-05 | 101,000 | 101,000 | 100,000 | 101,000 | 716 | 505 |
| 2006-07-04 | 101,000 | 102,000 | 100,000 | 102,000 | 1,184 | 510 |
| 2006-07-03 | 100,000 | 102,000 | 100,000 | 100,000 | 570 | 500 |
| 2006-06-30 | 103,000 | 104,000 | 101,000 | 101,000 | 1,034 | 505 |
| 2006-06-29 | 102,000 | 103,000 | 101,000 | 101,000 | 1,374 | 505 |
| 2006-06-28 | 101,000 | 103,000 | 101,000 | 101,000 | 851 | 505 |
| 2006-06-27 | 98,700 | 103,000 | 98,700 | 102,000 | 1,108 | 510 |
| 2006-06-26 | 98,500 | 100,000 | 98,200 | 99,700 | 1,096 | 498.50 |
| 2006-06-23 | 97,500 | 99,500 | 97,500 | 99,500 | 1,487 | 497.50 |
| 2006-06-22 | 99,200 | 99,800 | 97,500 | 99,000 | 1,114 | 495 |
| 2006-06-21 | 99,100 | 101,000 | 97,500 | 98,200 | 1,035 | 491 |
| 2006-06-20 | 101,000 | 101,000 | 98,600 | 99,000 | 1,130 | 495 |
| 2006-06-19 | 104,000 | 104,000 | 101,000 | 102,000 | 1,550 | 510 |
| 2006-06-16 | 107,000 | 107,000 | 102,000 | 102,000 | 1,730 | 510 |
| 2006-06-15 | 98,500 | 102,000 | 97,300 | 101,000 | 2,233 | 505 |
| 2006-06-14 | 93,000 | 97,500 | 93,000 | 95,500 | 3,489 | 477.50 |
| 2006-06-13 | 95,700 | 98,400 | 95,000 | 95,000 | 1,214 | 475 |
| 2006-06-12 | 93,000 | 95,800 | 91,400 | 95,600 | 1,328 | 478 |
| 2006-06-09 | 90,100 | 93,500 | 89,300 | 92,800 | 3,188 | 464 |
| 2006-06-08 | 93,900 | 94,700 | 90,100 | 90,300 | 4,118 | 451.50 |
| 2006-06-07 | 98,000 | 99,700 | 93,300 | 94,000 | 2,881 | 470 |
| 2006-06-06 | 99,700 | 101,000 | 98,600 | 98,600 | 1,635 | 493 |
| 2006-06-05 | 101,000 | 103,000 | 99,900 | 102,000 | 1,344 | 510 |
| 2006-06-02 | 98,900 | 102,000 | 96,500 | 102,000 | 3,936 | 510 |
| 2006-06-01 | 104,000 | 104,000 | 97,800 | 98,700 | 3,589 | 493.50 |
| 2006-05-31 | 105,000 | 106,000 | 101,000 | 101,000 | 3,910 | 505 |
| 2006-05-30 | 112,000 | 113,000 | 108,000 | 109,000 | 1,916 | 545 |
| 2006-05-29 | 114,000 | 116,000 | 113,000 | 114,000 | 1,769 | 570 |
| 2006-05-26 | 114,000 | 115,000 | 112,000 | 113,000 | 1,136 | 565 |
| 2006-05-25 | 114,000 | 114,000 | 112,000 | 112,000 | 574 | 560 |
| 2006-05-24 | 112,000 | 114,000 | 110,000 | 113,000 | 2,566 | 565 |
| 2006-05-23 | 113,000 | 114,000 | 111,000 | 111,000 | 1,546 | 555 |
| 2006-05-22 | 120,000 | 120,000 | 115,000 | 115,000 | 1,646 | 575 |
| 2006-05-19 | 114,000 | 118,000 | 113,000 | 118,000 | 1,791 | 590 |
| 2006-05-18 | 111,000 | 115,000 | 111,000 | 114,000 | 4,094 | 570 |
| 2006-05-17 | 110,000 | 118,000 | 107,000 | 113,000 | 4,752 | 565 |
| 2006-05-16 | 119,000 | 120,000 | 110,000 | 111,000 | 5,057 | 555 |
| 2006-05-15 | 122,000 | 125,000 | 120,000 | 120,000 | 2,549 | 600 |
| 2006-05-12 | 122,000 | 125,000 | 121,000 | 125,000 | 4,000 | 625 |
| 2006-05-11 | 122,000 | 124,000 | 121,000 | 122,000 | 1,943 | 610 |
| 2006-05-10 | 125,000 | 125,000 | 121,000 | 122,000 | 3,019 | 610 |
| 2006-05-09 | 122,000 | 129,000 | 121,000 | 125,000 | 10,133 | 625 |
| 2006-05-08 | 123,000 | 123,000 | 120,000 | 120,000 | 3,111 | 600 |
| 2006-05-02 | 123,000 | 125,000 | 121,000 | 123,000 | 6,284 | 615 |
| 2006-05-01 | 119,000 | 126,000 | 118,000 | 124,000 | 18,227 | 620 |
| 2006-04-28 | 112,000 | 118,000 | 111,000 | 118,000 | 11,483 | 590 |
| 2006-04-27 | 109,000 | 117,000 | 109,000 | 112,000 | 16,625 | 560 |
| 2006-04-26 | 97,900 | 109,000 | 97,300 | 109,000 | 5,532 | 545 |
| 2006-04-25 | 98,100 | 100,000 | 96,300 | 98,900 | 3,577 | 494.50 |
| 2006-04-24 | 101,000 | 103,000 | 97,800 | 98,000 | 2,830 | 490 |
| 2006-04-21 | 102,000 | 104,000 | 100,000 | 102,000 | 1,835 | 510 |
| 2006-04-20 | 105,000 | 105,000 | 101,000 | 102,000 | 1,466 | 510 |
| 2006-04-19 | 105,000 | 107,000 | 105,000 | 106,000 | 1,263 | 530 |
| 2006-04-18 | 100,000 | 106,000 | 99,600 | 105,000 | 1,913 | 525 |
| 2006-04-17 | 108,000 | 109,000 | 102,000 | 103,000 | 2,119 | 515 |
| 2006-04-14 | 109,000 | 109,000 | 107,000 | 108,000 | 1,149 | 540 |
| 2006-04-13 | 110,000 | 111,000 | 109,000 | 109,000 | 1,235 | 545 |
| 2006-04-12 | 109,000 | 110,000 | 109,000 | 109,000 | 1,232 | 545 |
| 2006-04-11 | 112,000 | 112,000 | 108,000 | 110,000 | 1,715 | 550 |
| 2006-04-10 | 109,000 | 112,000 | 107,000 | 112,000 | 2,206 | 560 |
| 2006-04-07 | 109,000 | 109,000 | 107,000 | 109,000 | 1,311 | 545 |
| 2006-04-06 | 110,000 | 110,000 | 108,000 | 108,000 | 1,469 | 540 |
| 2006-04-05 | 113,000 | 115,000 | 107,000 | 110,000 | 4,482 | 550 |
| 2006-04-04 | 112,000 | 118,000 | 112,000 | 113,000 | 11,952 | 565 |
| 2006-04-03 | 108,000 | 110,000 | 108,000 | 110,000 | 1,713 | 550 |
| 2006-03-31 | 108,000 | 110,000 | 107,000 | 109,000 | 1,714 | 545 |
| 2006-03-30 | 110,000 | 111,000 | 108,000 | 108,000 | 2,287 | 540 |
| 2006-03-29 | 108,000 | 112,000 | 106,000 | 111,000 | 4,309 | 555 |
| 2006-03-28 | 112,000 | 113,000 | 108,000 | 110,000 | 2,799 | 550 |
| 2006-03-27 | 108,000 | 116,000 | 107,000 | 111,000 | 11,197 | 555 |
| 2006-03-24 | 105,000 | 112,000 | 104,000 | 110,000 | 14,680 | 550 |
| 2006-03-23 | 117,000 | 124,000 | 99,800 | 103,000 | 41,880 | 515 |
| 2006-03-22 | 96,300 | 105,000 | 94,500 | 105,000 | 6,520 | 525 |
| 2006-03-20 | 94,500 | 95,300 | 93,000 | 94,300 | 2,598 | 471.50 |
| 2006-03-17 | 93,900 | 94,900 | 92,200 | 93,600 | 4,120 | 468 |
| 2006-03-16 | 93,200 | 96,300 | 92,800 | 94,900 | 4,951 | 474.50 |
| 2006-03-15 | 94,400 | 95,500 | 92,000 | 92,200 | 3,247 | 461 |
| 2006-03-14 | 95,700 | 96,000 | 93,300 | 93,700 | 3,376 | 468.50 |
| 2006-03-13 | 95,300 | 96,800 | 93,600 | 96,800 | 4,414 | 484 |
| 2006-03-10 | 92,200 | 95,300 | 92,200 | 92,600 | 5,051 | 463 |
| 2006-03-09 | 92,000 | 96,800 | 91,900 | 94,200 | 3,569 | 471 |
| 2006-03-08 | 93,000 | 94,700 | 91,500 | 92,200 | 2,552 | 461 |
| 2006-03-07 | 96,400 | 96,500 | 92,500 | 94,000 | 2,785 | 470 |
| 2006-03-06 | 93,500 | 97,600 | 93,500 | 97,400 | 2,536 | 487 |
| 2006-03-03 | 94,300 | 99,000 | 92,500 | 93,500 | 2,838 | 467.50 |
| 2006-03-02 | 101,000 | 102,000 | 94,800 | 95,200 | 3,750 | 476 |
| 2006-03-01 | 99,900 | 102,000 | 98,500 | 101,000 | 3,806 | 505 |
| 2006-02-28 | 105,000 | 106,000 | 102,000 | 102,000 | 3,461 | 510 |
| 2006-02-27 | 110,000 | 112,000 | 105,000 | 107,000 | 5,761 | 535 |
| 2006-02-24 | 104,000 | 108,000 | 98,500 | 104,000 | 7,315 | 520 |
| 2006-02-23 | 94,500 | 104,000 | 92,700 | 104,000 | 4,036 | 520 |
| 2006-02-22 | 92,600 | 95,400 | 90,500 | 93,500 | 2,450 | 467.50 |
| 2006-02-21 | 88,500 | 94,000 | 86,500 | 93,500 | 3,228 | 467.50 |
| 2006-02-20 | 90,300 | 95,000 | 86,000 | 89,500 | 3,962 | 447.50 |
| 2006-02-17 | 101,000 | 104,000 | 93,100 | 95,300 | 5,800 | 476.50 |
| 2006-02-16 | 103,000 | 106,000 | 97,300 | 103,000 | 3,050 | 515 |
| 2006-02-15 | 104,000 | 107,000 | 100,000 | 102,000 | 3,984 | 510 |
| 2006-02-14 | 98,000 | 103,000 | 86,000 | 100,000 | 5,058 | 500 |
| 2006-02-13 | 104,000 | 109,000 | 98,600 | 100,000 | 6,148 | 500 |
| 2006-02-10 | 116,000 | 118,000 | 104,000 | 112,000 | 14,335 | 560 |
| 2006-02-09 | 128,000 | 129,000 | 116,000 | 118,000 | 5,874 | 590 |
| 2006-02-08 | 130,000 | 131,000 | 121,000 | 124,000 | 3,985 | 620 |
| 2006-02-07 | 134,000 | 135,000 | 130,000 | 131,000 | 3,971 | 655 |
| 2006-02-06 | 129,000 | 134,000 | 126,000 | 132,000 | 12,366 | 660 |
| 2006-02-03 | 115,000 | 126,000 | 114,000 | 125,000 | 8,076 | 625 |
| 2006-02-02 | 116,000 | 120,000 | 115,000 | 115,000 | 3,289 | 575 |
| 2006-02-01 | 119,000 | 122,000 | 115,000 | 116,000 | 4,946 | 580 |
| 2006-01-31 | 121,000 | 124,000 | 116,000 | 121,000 | 2,560 | 605 |
| 2006-01-30 | 127,000 | 129,000 | 119,000 | 121,000 | 5,233 | 605 |
| 2006-01-27 | 131,000 | 132,000 | 126,000 | 127,000 | 3,276 | 635 |
| 2006-01-26 | 131,000 | 136,000 | 120,000 | 123,000 | 6,281 | 615 |
| 2006-01-25 | 530,000 | 545,000 | 525,000 | 531,000 | 2,533 | 663.75 |
| 2006-01-24 | 530,000 | 533,000 | 505,000 | 527,000 | 2,192 | 658.75 |
| 2006-01-23 | 506,000 | 547,000 | 489,000 | 491,000 | 2,149 | 613.75 |
| 2006-01-20 | 560,000 | 563,000 | 500,000 | 536,000 | 3,458 | 670 |
| 2006-01-19 | 454,000 | 509,000 | 451,000 | 509,000 | 3,206 | 636.25 |
| 2006-01-18 | 500,000 | 502,000 | 429,000 | 459,000 | 4,469 | 573.75 |
| 2006-01-17 | 517,000 | 626,000 | 500,000 | 529,000 | 12,666 | 661.25 |
| 2006-01-16 | 527,000 | 527,000 | 527,000 | 527,000 | 4,995 | 658.75 |
| 2006-01-13 | 477,000 | 477,000 | 477,000 | 477,000 | 483 | 596.25 |
| 2006-01-12 | 427,000 | 438,000 | 425,000 | 427,000 | 609 | 533.75 |
| 2006-01-11 | 432,000 | 442,000 | 423,000 | 437,000 | 830 | 546.25 |
| 2006-01-10 | 458,000 | 459,000 | 422,000 | 424,000 | 1,254 | 530 |
| 2006-01-06 | 456,000 | 469,000 | 444,000 | 456,000 | 677 | 570 |
| 2006-01-05 | 465,000 | 469,000 | 450,000 | 457,000 | 902 | 571.25 |
| 2006-01-04 | 492,000 | 495,000 | 472,000 | 479,000 | 948 | 598.75 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
