4771 (株)エフアンドエム 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 | 46,600 | 49,650 | 46,600 | 47,150 | 5,013 | 471.50 |
| 2006-12-28 | 50,000 | 50,500 | 45,800 | 46,200 | 4,038 | 462 |
| 2006-12-27 | 52,500 | 52,500 | 50,000 | 50,200 | 2,543 | 502 |
| 2006-12-26 | 50,800 | 53,500 | 49,250 | 52,800 | 3,256 | 528 |
| 2006-12-25 | 52,000 | 52,400 | 49,000 | 50,400 | 2,338 | 504 |
| 2006-12-22 | 53,800 | 54,500 | 51,300 | 52,000 | 2,647 | 520 |
| 2006-12-21 | 56,900 | 57,200 | 53,500 | 54,600 | 4,035 | 546 |
| 2006-12-20 | 55,300 | 58,800 | 53,100 | 57,900 | 6,741 | 579 |
| 2006-12-19 | 58,700 | 60,300 | 56,200 | 56,200 | 7,604 | 562 |
| 2006-12-18 | 58,800 | 61,200 | 56,500 | 61,200 | 13,751 | 612 |
| 2006-12-15 | 51,000 | 56,300 | 49,100 | 56,300 | 7,747 | 563 |
| 2006-12-14 | 55,000 | 55,000 | 50,300 | 51,300 | 6,188 | 513 |
| 2006-12-13 | 55,300 | 56,200 | 54,200 | 54,900 | 6,999 | 549 |
| 2006-12-12 | 57,700 | 57,700 | 54,300 | 57,700 | 16,245 | 577 |
| 2006-12-11 | 52,700 | 52,700 | 52,700 | 52,700 | 513 | 527 |
| 2006-12-08 | 45,250 | 48,850 | 45,200 | 48,700 | 7,845 | 487 |
| 2006-12-07 | 47,700 | 48,500 | 45,000 | 45,100 | 5,050 | 451 |
| 2006-12-06 | 44,000 | 48,100 | 43,600 | 47,850 | 7,226 | 478.50 |
| 2006-12-05 | 45,000 | 45,350 | 43,550 | 44,100 | 2,792 | 441 |
| 2006-12-04 | 44,000 | 45,700 | 43,900 | 45,000 | 2,223 | 450 |
| 2006-12-01 | 44,900 | 45,700 | 43,650 | 44,700 | 4,161 | 447 |
| 2006-11-30 | 44,700 | 46,200 | 43,300 | 43,700 | 6,259 | 437 |
| 2006-11-29 | 46,000 | 46,400 | 43,150 | 43,200 | 5,710 | 432 |
| 2006-11-28 | 39,000 | 44,550 | 38,800 | 44,150 | 6,304 | 441.50 |
| 2006-11-27 | 40,400 | 41,400 | 38,600 | 40,600 | 3,001 | 406 |
| 2006-11-24 | 42,450 | 42,900 | 40,050 | 41,600 | 6,755 | 416 |
| 2006-11-22 | 40,700 | 44,050 | 39,300 | 44,050 | 8,244 | 440.50 |
| 2006-11-21 | 39,000 | 42,500 | 39,000 | 40,050 | 12,381 | 400.50 |
| 2006-11-20 | 42,200 | 42,200 | 38,200 | 38,500 | 9,619 | 385 |
| 2006-11-17 | 47,000 | 48,100 | 42,200 | 42,200 | 12,735 | 422 |
| 2006-11-16 | 49,100 | 49,900 | 45,900 | 46,200 | 13,558 | 462 |
| 2006-11-15 | 52,600 | 53,900 | 50,200 | 50,900 | 14,770 | 509 |
| 2006-11-14 | 52,300 | 56,700 | 49,150 | 50,100 | 22,945 | 501 |
| 2006-11-13 | 54,300 | 54,600 | 51,800 | 51,800 | 7,832 | 518 |
| 2006-11-10 | 59,800 | 61,100 | 56,800 | 56,800 | 14,988 | 568 |
| 2006-11-09 | 59,200 | 61,800 | 54,900 | 61,800 | 22,757 | 618 |
| 2006-11-08 | 62,200 | 62,700 | 59,700 | 59,700 | 16,160 | 597 |
| 2006-11-07 | 65,200 | 66,100 | 64,700 | 64,700 | 6,263 | 647 |
| 2006-11-06 | 69,700 | 69,700 | 69,700 | 69,700 | 179 | 697 |
| 2006-11-02 | 85,100 | 85,600 | 78,200 | 79,700 | 2,035 | 797 |
| 2006-11-01 | 89,100 | 89,100 | 87,600 | 87,600 | 721 | 876 |
| 2006-10-31 | 89,000 | 89,900 | 88,800 | 89,500 | 419 | 895 |
| 2006-10-30 | 88,100 | 89,400 | 87,500 | 88,900 | 343 | 889 |
| 2006-10-27 | 90,400 | 91,000 | 89,100 | 89,200 | 887 | 892 |
| 2006-10-26 | 90,700 | 91,600 | 90,400 | 91,100 | 469 | 911 |
| 2006-10-25 | 93,000 | 93,700 | 91,100 | 91,500 | 469 | 915 |
| 2006-10-24 | 94,200 | 95,400 | 92,600 | 93,000 | 480 | 930 |
| 2006-10-23 | 92,000 | 93,900 | 89,300 | 93,200 | 608 | 932 |
| 2006-10-20 | 94,600 | 94,900 | 91,600 | 92,000 | 948 | 920 |
| 2006-10-19 | 98,000 | 98,100 | 94,000 | 95,600 | 933 | 956 |
| 2006-10-18 | 94,200 | 97,000 | 92,100 | 95,900 | 571 | 959 |
| 2006-10-17 | 99,200 | 99,200 | 95,000 | 95,200 | 873 | 952 |
| 2006-10-16 | 91,100 | 95,600 | 90,200 | 94,200 | 752 | 942 |
| 2006-10-13 | 89,000 | 93,800 | 88,200 | 90,100 | 637 | 901 |
| 2006-10-12 | 88,000 | 90,000 | 87,200 | 89,900 | 428 | 899 |
| 2006-10-11 | 94,000 | 94,200 | 90,200 | 91,000 | 1,184 | 910 |
| 2006-10-10 | 94,300 | 97,500 | 94,100 | 97,000 | 593 | 970 |
| 2006-10-06 | 98,500 | 101,000 | 98,500 | 99,900 | 584 | 999 |
| 2006-10-05 | 102,000 | 103,000 | 98,300 | 99,300 | 660 | 993 |
| 2006-10-04 | 100,000 | 104,000 | 99,000 | 100,000 | 1,006 | 1,000 |
| 2006-10-03 | 98,400 | 102,000 | 97,200 | 99,000 | 677 | 990 |
| 2006-10-02 | 104,000 | 107,000 | 99,600 | 99,600 | 1,185 | 996 |
| 2006-09-29 | 100,000 | 104,000 | 99,600 | 104,000 | 1,968 | 1,040 |
| 2006-09-28 | 97,000 | 99,900 | 95,000 | 98,200 | 1,048 | 982 |
| 2006-09-27 | 93,500 | 98,300 | 93,300 | 95,500 | 784 | 955 |
| 2006-09-26 | 92,300 | 93,900 | 91,200 | 92,400 | 501 | 924 |
| 2006-09-25 | 96,800 | 96,800 | 92,300 | 92,300 | 2,166 | 923 |
| 2006-09-22 | 90,100 | 101,000 | 90,100 | 98,800 | 3,021 | 988 |
| 2006-09-21 | 97,000 | 98,400 | 90,100 | 91,500 | 1,554 | 915 |
| 2006-09-20 | 100,000 | 104,000 | 95,700 | 96,600 | 2,253 | 966 |
| 2006-09-19 | 105,000 | 107,000 | 97,000 | 99,900 | 2,124 | 999 |
| 2006-09-15 | 115,000 | 120,000 | 102,000 | 105,000 | 5,055 | 1,050 |
| 2006-09-14 | 105,000 | 123,000 | 104,000 | 117,000 | 11,029 | 1,170 |
| 2006-09-13 | 110,000 | 111,000 | 103,000 | 104,000 | 1,762 | 1,040 |
| 2006-09-12 | 110,000 | 111,000 | 101,000 | 108,000 | 6,351 | 1,080 |
| 2006-09-11 | 106,000 | 109,000 | 104,000 | 109,000 | 9,856 | 1,090 |
| 2006-09-08 | 88,400 | 98,100 | 86,900 | 98,100 | 7,738 | 981 |
| 2006-09-07 | 88,700 | 88,700 | 86,100 | 88,100 | 976 | 881 |
| 2006-09-06 | 89,700 | 89,700 | 87,700 | 88,600 | 1,050 | 886 |
| 2006-09-05 | 88,500 | 89,200 | 87,500 | 88,600 | 1,061 | 886 |
| 2006-09-04 | 88,000 | 89,700 | 86,800 | 87,500 | 1,089 | 875 |
| 2006-09-01 | 87,300 | 89,800 | 85,400 | 87,000 | 1,962 | 870 |
| 2006-08-31 | 85,100 | 93,600 | 84,200 | 90,300 | 6,436 | 903 |
| 2006-08-30 | 88,700 | 89,000 | 83,500 | 85,100 | 3,641 | 851 |
| 2006-08-29 | 93,600 | 95,800 | 85,200 | 88,700 | 7,038 | 887 |
| 2006-08-28 | 101,000 | 102,000 | 93,100 | 93,500 | 4,869 | 935 |
| 2006-08-25 | 104,000 | 104,000 | 101,000 | 102,000 | 1,717 | 1,020 |
| 2006-08-24 | 104,000 | 104,000 | 102,000 | 103,000 | 1,222 | 1,030 |
| 2006-08-23 | 106,000 | 107,000 | 103,000 | 105,000 | 2,066 | 1,050 |
| 2006-08-22 | 104,000 | 107,000 | 102,000 | 106,000 | 2,888 | 1,060 |
| 2006-08-21 | 108,000 | 108,000 | 103,000 | 104,000 | 1,972 | 1,040 |
| 2006-08-18 | 106,000 | 108,000 | 103,000 | 107,000 | 2,869 | 1,070 |
| 2006-08-17 | 112,000 | 113,000 | 106,000 | 107,000 | 4,191 | 1,070 |
| 2006-08-16 | 104,000 | 107,000 | 102,000 | 107,000 | 4,243 | 1,070 |
| 2006-08-15 | 102,000 | 103,000 | 99,600 | 102,000 | 2,830 | 1,020 |
| 2006-08-14 | 106,000 | 107,000 | 99,200 | 101,000 | 4,936 | 1,010 |
| 2006-08-11 | 113,000 | 117,000 | 104,000 | 106,000 | 15,861 | 1,060 |
| 2006-08-10 | 98,200 | 105,000 | 97,500 | 105,000 | 12,770 | 1,050 |
| 2006-08-09 | 101,000 | 102,000 | 92,100 | 94,200 | 8,811 | 942 |
| 2006-08-08 | 102,000 | 106,000 | 98,200 | 101,000 | 15,723 | 1,010 |
| 2006-08-07 | 116,000 | 116,000 | 116,000 | 116,000 | 382 | 1,160 |
| 2006-08-04 | 130,000 | 136,000 | 129,000 | 136,000 | 3,757 | 1,360 |
| 2006-08-03 | 139,000 | 140,000 | 128,000 | 129,000 | 6,724 | 1,290 |
| 2006-08-02 | 133,000 | 138,000 | 128,000 | 135,000 | 12,111 | 1,350 |
| 2006-08-01 | 154,000 | 163,000 | 122,000 | 127,000 | 17,983 | 1,270 |
| 2006-07-31 | 182,000 | 184,000 | 151,000 | 151,000 | 4,522 | 1,510 |
| 2006-07-28 | 178,000 | 187,000 | 176,000 | 181,000 | 437 | 1,810 |
| 2006-07-27 | 182,000 | 185,000 | 178,000 | 181,000 | 538 | 1,810 |
| 2006-07-26 | 196,000 | 197,000 | 186,000 | 188,000 | 199 | 1,880 |
| 2006-07-25 | 200,000 | 200,000 | 195,000 | 195,000 | 166 | 1,950 |
| 2006-07-24 | 195,000 | 196,000 | 193,000 | 194,000 | 126 | 1,940 |
| 2006-07-21 | 190,000 | 203,000 | 190,000 | 197,000 | 385 | 1,970 |
| 2006-07-20 | 190,000 | 199,000 | 185,000 | 198,000 | 619 | 1,980 |
| 2006-07-19 | 172,000 | 188,000 | 172,000 | 178,000 | 518 | 1,780 |
| 2006-07-18 | 194,000 | 195,000 | 167,000 | 172,000 | 617 | 1,720 |
| 2006-07-14 | 193,000 | 198,000 | 192,000 | 194,000 | 183 | 1,940 |
| 2006-07-13 | 193,000 | 200,000 | 193,000 | 196,000 | 226 | 1,960 |
| 2006-07-12 | 198,000 | 199,000 | 193,000 | 199,000 | 261 | 1,990 |
| 2006-07-11 | 205,000 | 207,000 | 195,000 | 198,000 | 1,110 | 1,980 |
| 2006-07-10 | 188,000 | 210,000 | 188,000 | 209,000 | 1,847 | 2,090 |
| 2006-07-07 | 203,000 | 213,000 | 190,000 | 190,000 | 2,369 | 1,900 |
| 2006-07-06 | 194,000 | 202,000 | 192,000 | 198,000 | 718 | 1,980 |
| 2006-07-05 | 193,000 | 195,000 | 191,000 | 193,000 | 335 | 1,930 |
| 2006-07-04 | 203,000 | 205,000 | 197,000 | 199,000 | 454 | 1,990 |
| 2006-07-03 | 198,000 | 202,000 | 194,000 | 202,000 | 612 | 2,020 |
| 2006-06-30 | 202,000 | 203,000 | 194,000 | 196,000 | 799 | 1,960 |
| 2006-06-29 | 191,000 | 199,000 | 190,000 | 199,000 | 544 | 1,990 |
| 2006-06-28 | 188,000 | 190,000 | 186,000 | 190,000 | 229 | 1,900 |
| 2006-06-27 | 187,000 | 190,000 | 186,000 | 190,000 | 263 | 1,900 |
| 2006-06-26 | 193,000 | 193,000 | 186,000 | 187,000 | 331 | 1,870 |
| 2006-06-23 | 185,000 | 188,000 | 183,000 | 187,000 | 357 | 1,870 |
| 2006-06-22 | 191,000 | 191,000 | 186,000 | 188,000 | 294 | 1,880 |
| 2006-06-21 | 190,000 | 192,000 | 184,000 | 187,000 | 310 | 1,870 |
| 2006-06-20 | 198,000 | 198,000 | 188,000 | 192,000 | 238 | 1,920 |
| 2006-06-19 | 202,000 | 203,000 | 193,000 | 194,000 | 517 | 1,940 |
| 2006-06-16 | 199,000 | 203,000 | 198,000 | 199,000 | 1,661 | 1,990 |
| 2006-06-15 | 185,000 | 196,000 | 183,000 | 193,000 | 2,441 | 1,930 |
| 2006-06-14 | 168,000 | 175,000 | 164,000 | 175,000 | 947 | 1,750 |
| 2006-06-13 | 167,000 | 173,000 | 162,000 | 165,000 | 845 | 1,650 |
| 2006-06-12 | 166,000 | 173,000 | 162,000 | 173,000 | 509 | 1,730 |
| 2006-06-09 | 168,000 | 170,000 | 158,000 | 167,000 | 809 | 1,670 |
| 2006-06-08 | 156,000 | 164,000 | 156,000 | 161,000 | 582 | 1,610 |
| 2006-06-07 | 161,000 | 173,000 | 160,000 | 168,000 | 1,335 | 1,680 |
| 2006-06-06 | 167,000 | 177,000 | 161,000 | 163,000 | 2,079 | 1,630 |
| 2006-06-05 | 168,000 | 182,000 | 162,000 | 177,000 | 2,326 | 1,770 |
| 2006-06-02 | 152,000 | 167,000 | 127,000 | 162,000 | 2,733 | 1,620 |
| 2006-06-01 | 185,000 | 188,000 | 149,000 | 156,000 | 2,494 | 1,560 |
| 2006-05-31 | 190,000 | 191,000 | 178,000 | 179,000 | 1,852 | 1,790 |
| 2006-05-30 | 197,000 | 199,000 | 182,000 | 196,000 | 1,113 | 1,960 |
| 2006-05-29 | 200,000 | 201,000 | 190,000 | 196,000 | 871 | 1,960 |
| 2006-05-26 | 197,000 | 202,000 | 192,000 | 201,000 | 1,504 | 2,010 |
| 2006-05-25 | 195,000 | 196,000 | 192,000 | 193,000 | 641 | 1,930 |
| 2006-05-24 | 193,000 | 195,000 | 185,000 | 194,000 | 556 | 1,940 |
| 2006-05-23 | 194,000 | 197,000 | 188,000 | 189,000 | 961 | 1,890 |
| 2006-05-22 | 206,000 | 212,000 | 195,000 | 199,000 | 1,301 | 1,990 |
| 2006-05-19 | 190,000 | 205,000 | 190,000 | 202,000 | 1,719 | 2,020 |
| 2006-05-18 | 184,000 | 197,000 | 184,000 | 191,000 | 1,680 | 1,910 |
| 2006-05-17 | 183,000 | 200,000 | 171,000 | 200,000 | 2,255 | 2,000 |
| 2006-05-16 | 197,000 | 201,000 | 180,000 | 180,000 | 1,661 | 1,800 |
| 2006-05-15 | 191,000 | 199,000 | 191,000 | 192,000 | 1,361 | 1,920 |
| 2006-05-12 | 202,000 | 202,000 | 190,000 | 193,000 | 3,820 | 1,930 |
| 2006-05-11 | 224,000 | 227,000 | 203,000 | 204,000 | 2,085 | 2,040 |
| 2006-05-10 | 224,000 | 233,000 | 221,000 | 223,000 | 1,509 | 2,230 |
| 2006-05-09 | 227,000 | 230,000 | 221,000 | 221,000 | 844 | 2,210 |
| 2006-05-08 | 233,000 | 235,000 | 224,000 | 227,000 | 1,265 | 2,270 |
| 2006-05-02 | 222,000 | 251,000 | 218,000 | 227,000 | 4,479 | 2,270 |
| 2006-05-01 | 221,000 | 224,000 | 220,000 | 222,000 | 256 | 2,220 |
| 2006-04-28 | 230,000 | 230,000 | 219,000 | 222,000 | 568 | 2,220 |
| 2006-04-27 | 232,000 | 232,000 | 226,000 | 228,000 | 354 | 2,280 |
| 2006-04-26 | 229,000 | 243,000 | 224,000 | 228,000 | 1,925 | 2,280 |
| 2006-04-25 | 206,000 | 241,000 | 206,000 | 230,000 | 5,443 | 2,300 |
| 2006-04-24 | 199,000 | 211,000 | 192,000 | 201,000 | 1,547 | 2,010 |
| 2006-04-21 | 222,000 | 224,000 | 210,000 | 211,000 | 842 | 2,110 |
| 2006-04-20 | 235,000 | 237,000 | 225,000 | 225,000 | 1,074 | 2,250 |
| 2006-04-19 | 244,000 | 246,000 | 235,000 | 237,000 | 737 | 2,370 |
| 2006-04-18 | 234,000 | 251,000 | 226,000 | 243,000 | 1,228 | 2,430 |
| 2006-04-17 | 256,000 | 256,000 | 234,000 | 238,000 | 1,244 | 2,380 |
| 2006-04-14 | 264,000 | 266,000 | 257,000 | 259,000 | 971 | 2,590 |
| 2006-04-13 | 268,000 | 268,000 | 257,000 | 260,000 | 965 | 2,600 |
| 2006-04-12 | 258,000 | 267,000 | 255,000 | 267,000 | 1,886 | 2,670 |
| 2006-04-11 | 256,000 | 256,000 | 250,000 | 254,000 | 573 | 2,540 |
| 2006-04-10 | 260,000 | 262,000 | 255,000 | 258,000 | 858 | 2,580 |
| 2006-04-07 | 260,000 | 261,000 | 257,000 | 260,000 | 404 | 2,600 |
| 2006-04-06 | 257,000 | 260,000 | 256,000 | 260,000 | 402 | 2,600 |
| 2006-04-05 | 261,000 | 263,000 | 256,000 | 260,000 | 454 | 2,600 |
| 2006-04-04 | 268,000 | 268,000 | 254,000 | 261,000 | 1,462 | 2,610 |
| 2006-04-03 | 259,000 | 272,000 | 259,000 | 265,000 | 1,333 | 2,650 |
| 2006-03-31 | 268,000 | 270,000 | 261,000 | 262,000 | 679 | 2,620 |
| 2006-03-30 | 266,000 | 274,000 | 265,000 | 269,000 | 1,946 | 2,690 |
| 2006-03-29 | 249,000 | 267,000 | 248,000 | 262,000 | 2,049 | 2,620 |
| 2006-03-28 | 241,000 | 249,000 | 238,000 | 247,000 | 673 | 2,470 |
| 2006-03-27 | 245,000 | 246,000 | 241,000 | 241,000 | 515 | 2,410 |
| 2006-03-24 | 254,000 | 255,000 | 246,000 | 247,000 | 583 | 2,470 |
| 2006-03-23 | 260,000 | 267,000 | 253,000 | 255,000 | 1,019 | 2,550 |
| 2006-03-22 | 256,000 | 256,000 | 254,000 | 255,000 | 315 | 2,550 |
| 2006-03-20 | 257,000 | 265,000 | 255,000 | 259,000 | 662 | 2,590 |
| 2006-03-17 | 256,000 | 263,000 | 251,000 | 259,000 | 851 | 2,590 |
| 2006-03-16 | 263,000 | 267,000 | 252,000 | 257,000 | 723 | 2,570 |
| 2006-03-15 | 272,000 | 277,000 | 256,000 | 263,000 | 1,688 | 2,630 |
| 2006-03-14 | 281,000 | 285,000 | 270,000 | 271,000 | 2,157 | 2,710 |
| 2006-03-13 | 259,000 | 284,000 | 256,000 | 280,000 | 3,605 | 2,800 |
| 2006-03-10 | 250,000 | 257,000 | 250,000 | 254,000 | 1,153 | 2,540 |
| 2006-03-09 | 247,000 | 251,000 | 241,000 | 246,000 | 1,242 | 2,460 |
| 2006-03-08 | 240,000 | 250,000 | 238,000 | 244,000 | 1,013 | 2,440 |
| 2006-03-07 | 261,000 | 262,000 | 246,000 | 248,000 | 1,215 | 2,480 |
| 2006-03-06 | 247,000 | 262,000 | 246,000 | 262,000 | 961 | 2,620 |
| 2006-03-03 | 249,000 | 257,000 | 238,000 | 244,000 | 1,251 | 2,440 |
| 2006-03-02 | 265,000 | 267,000 | 251,000 | 257,000 | 767 | 2,570 |
| 2006-03-01 | 258,000 | 261,000 | 238,000 | 259,000 | 1,079 | 2,590 |
| 2006-02-28 | 275,000 | 278,000 | 250,000 | 258,000 | 1,861 | 2,580 |
| 2006-02-27 | 291,000 | 306,000 | 270,000 | 273,000 | 2,886 | 2,730 |
| 2006-02-24 | 281,000 | 302,000 | 278,000 | 295,000 | 2,644 | 2,950 |
| 2006-02-23 | 262,000 | 280,000 | 257,000 | 277,000 | 1,922 | 2,770 |
| 2006-02-22 | 237,000 | 257,000 | 230,000 | 254,000 | 1,712 | 2,540 |
| 2006-02-21 | 206,000 | 245,000 | 206,000 | 245,000 | 2,960 | 2,450 |
| 2006-02-20 | 226,000 | 240,000 | 210,000 | 210,000 | 1,449 | 2,100 |
| 2006-02-17 | 254,000 | 259,000 | 220,000 | 250,000 | 1,572 | 2,500 |
| 2006-02-16 | 252,000 | 267,000 | 245,000 | 260,000 | 1,300 | 2,600 |
| 2006-02-15 | 270,000 | 277,000 | 250,000 | 250,000 | 1,889 | 2,500 |
| 2006-02-14 | 257,000 | 264,000 | 225,000 | 252,000 | 2,893 | 2,520 |
| 2006-02-13 | 306,000 | 306,000 | 265,000 | 265,000 | 2,958 | 2,650 |
| 2006-02-10 | 319,000 | 323,000 | 300,000 | 310,000 | 4,472 | 3,100 |
| 2006-02-09 | 300,000 | 316,000 | 300,000 | 314,000 | 5,441 | 3,140 |
| 2006-02-08 | 290,000 | 314,000 | 283,000 | 296,000 | 8,915 | 2,960 |
| 2006-02-07 | 273,000 | 292,000 | 266,000 | 288,000 | 5,677 | 2,880 |
| 2006-02-06 | 262,000 | 277,000 | 253,000 | 274,000 | 4,913 | 2,740 |
| 2006-02-03 | 253,000 | 253,000 | 241,000 | 250,000 | 2,645 | 2,500 |
| 2006-02-02 | 255,000 | 269,000 | 251,000 | 253,000 | 3,217 | 2,530 |
| 2006-02-01 | 249,000 | 268,000 | 242,000 | 262,000 | 6,233 | 2,620 |
| 2006-01-31 | 243,000 | 248,000 | 236,000 | 241,000 | 1,642 | 2,410 |
| 2006-01-30 | 240,000 | 251,000 | 235,000 | 243,000 | 2,881 | 2,430 |
| 2006-01-27 | 240,000 | 244,000 | 230,000 | 234,000 | 1,792 | 2,340 |
| 2006-01-26 | 224,000 | 240,000 | 222,000 | 233,000 | 3,571 | 2,330 |
| 2006-01-25 | 212,000 | 212,000 | 212,000 | 212,000 | 1,602 | 2,120 |
| 2006-01-24 | 167,000 | 182,000 | 167,000 | 182,000 | 1,613 | 1,820 |
| 2006-01-23 | 165,000 | 172,000 | 152,000 | 152,000 | 1,245 | 1,520 |
| 2006-01-20 | 198,000 | 206,000 | 180,000 | 182,000 | 1,442 | 1,820 |
| 2006-01-19 | 169,000 | 210,000 | 169,000 | 189,000 | 4,197 | 1,890 |
| 2006-01-18 | 179,000 | 207,000 | 179,000 | 199,000 | 2,826 | 1,990 |
| 2006-01-17 | 233,000 | 238,000 | 219,000 | 219,000 | 1,442 | 2,190 |
| 2006-01-16 | 235,000 | 240,000 | 230,000 | 239,000 | 1,385 | 2,390 |
| 2006-01-13 | 239,000 | 242,000 | 229,000 | 235,000 | 1,904 | 2,350 |
| 2006-01-12 | 218,000 | 236,000 | 210,000 | 236,000 | 3,156 | 2,360 |
| 2006-01-11 | 230,000 | 230,000 | 222,000 | 226,000 | 997 | 2,260 |
| 2006-01-10 | 240,000 | 243,000 | 230,000 | 232,000 | 1,384 | 2,320 |
| 2006-01-06 | 229,000 | 248,000 | 229,000 | 236,000 | 2,747 | 2,360 |
| 2006-01-05 | 240,000 | 240,000 | 225,000 | 228,000 | 3,743 | 2,280 |
| 2006-01-04 | 287,000 | 289,000 | 258,000 | 258,000 | 1,373 | 2,580 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
