4777 (株)ガーラ 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 | 64,300 | 64,300 | 62,100 | 63,800 | 183 | 638 |
| 2006-12-28 | 64,600 | 68,500 | 62,100 | 64,000 | 1,572 | 640 |
| 2006-12-27 | 60,500 | 63,600 | 59,100 | 63,600 | 1,012 | 636 |
| 2006-12-26 | 59,000 | 60,400 | 57,200 | 58,600 | 548 | 586 |
| 2006-12-25 | 60,000 | 62,000 | 58,000 | 59,700 | 944 | 597 |
| 2006-12-22 | 60,500 | 63,000 | 57,000 | 63,000 | 2,716 | 630 |
| 2006-12-21 | 52,500 | 58,000 | 51,500 | 58,000 | 648 | 580 |
| 2006-12-20 | 51,300 | 53,000 | 51,300 | 53,000 | 151 | 530 |
| 2006-12-19 | 53,200 | 53,300 | 51,600 | 53,300 | 146 | 533 |
| 2006-12-18 | 52,500 | 53,700 | 51,500 | 53,700 | 556 | 537 |
| 2006-12-15 | 54,400 | 54,500 | 53,500 | 54,000 | 164 | 540 |
| 2006-12-14 | 54,500 | 55,400 | 53,800 | 55,400 | 64 | 554 |
| 2006-12-13 | 56,200 | 56,200 | 53,500 | 55,800 | 129 | 558 |
| 2006-12-12 | 58,000 | 58,400 | 55,100 | 55,200 | 135 | 552 |
| 2006-12-11 | 59,000 | 59,000 | 56,000 | 57,700 | 106 | 577 |
| 2006-12-08 | 59,500 | 59,800 | 57,900 | 58,100 | 159 | 581 |
| 2006-12-07 | 59,000 | 59,500 | 58,100 | 59,100 | 98 | 591 |
| 2006-12-06 | 58,100 | 58,200 | 57,500 | 58,000 | 88 | 580 |
| 2006-12-05 | 59,700 | 60,400 | 57,700 | 59,100 | 124 | 591 |
| 2006-12-04 | 59,000 | 60,000 | 58,200 | 60,000 | 37 | 600 |
| 2006-12-01 | 58,000 | 59,000 | 56,600 | 59,000 | 106 | 590 |
| 2006-11-30 | 60,100 | 61,500 | 57,300 | 58,900 | 268 | 589 |
| 2006-11-29 | 56,800 | 60,800 | 56,500 | 59,600 | 461 | 596 |
| 2006-11-28 | 55,000 | 57,000 | 53,300 | 55,800 | 120 | 558 |
| 2006-11-27 | 55,000 | 55,500 | 53,100 | 55,000 | 62 | 550 |
| 2006-11-24 | 52,200 | 55,000 | 51,300 | 55,000 | 191 | 550 |
| 2006-11-22 | 52,900 | 53,300 | 51,000 | 53,200 | 186 | 532 |
| 2006-11-21 | 50,000 | 53,400 | 48,100 | 53,400 | 280 | 534 |
| 2006-11-20 | 56,700 | 56,700 | 51,700 | 52,800 | 309 | 528 |
| 2006-11-17 | 59,000 | 59,500 | 56,700 | 56,700 | 91 | 567 |
| 2006-11-16 | 56,700 | 61,600 | 56,000 | 60,000 | 393 | 600 |
| 2006-11-15 | 59,200 | 60,000 | 57,600 | 57,600 | 129 | 576 |
| 2006-11-14 | 61,500 | 62,000 | 58,500 | 58,800 | 163 | 588 |
| 2006-11-13 | 63,000 | 63,000 | 59,500 | 60,500 | 269 | 605 |
| 2006-11-10 | 59,000 | 60,400 | 57,900 | 59,500 | 225 | 595 |
| 2006-11-09 | 60,500 | 61,500 | 59,500 | 59,500 | 267 | 595 |
| 2006-11-08 | 63,000 | 63,900 | 61,500 | 61,500 | 206 | 615 |
| 2006-11-07 | 64,500 | 65,700 | 63,500 | 63,500 | 192 | 635 |
| 2006-11-06 | 64,100 | 66,400 | 62,000 | 65,500 | 160 | 655 |
| 2006-11-02 | 62,100 | 66,500 | 61,000 | 65,500 | 224 | 655 |
| 2006-11-01 | 63,000 | 64,200 | 62,000 | 63,100 | 101 | 631 |
| 2006-10-31 | 63,200 | 64,000 | 61,500 | 64,000 | 109 | 640 |
| 2006-10-30 | 64,000 | 64,500 | 62,200 | 62,200 | 158 | 622 |
| 2006-10-27 | 65,000 | 67,000 | 64,800 | 65,800 | 114 | 658 |
| 2006-10-26 | 67,900 | 67,900 | 63,000 | 64,400 | 204 | 644 |
| 2006-10-25 | 68,600 | 69,400 | 66,500 | 66,700 | 98 | 667 |
| 2006-10-24 | 68,500 | 69,900 | 68,300 | 68,600 | 213 | 686 |
| 2006-10-23 | 66,500 | 69,600 | 65,700 | 69,000 | 225 | 690 |
| 2006-10-20 | 72,500 | 72,700 | 69,000 | 69,000 | 358 | 690 |
| 2006-10-19 | 69,900 | 71,900 | 68,500 | 71,700 | 757 | 717 |
| 2006-10-18 | 63,900 | 67,900 | 62,000 | 67,900 | 268 | 679 |
| 2006-10-17 | 65,400 | 65,400 | 63,000 | 63,900 | 196 | 639 |
| 2006-10-16 | 63,500 | 65,000 | 62,200 | 64,900 | 218 | 649 |
| 2006-10-13 | 60,600 | 63,000 | 60,500 | 63,000 | 308 | 630 |
| 2006-10-12 | 58,600 | 63,800 | 56,500 | 61,100 | 1,122 | 611 |
| 2006-10-11 | 62,700 | 62,700 | 58,100 | 59,900 | 824 | 599 |
| 2006-10-10 | 64,000 | 64,500 | 63,000 | 63,000 | 328 | 630 |
| 2006-10-06 | 70,000 | 70,000 | 68,000 | 68,000 | 87 | 680 |
| 2006-10-05 | 70,500 | 70,500 | 67,500 | 69,500 | 70 | 695 |
| 2006-10-04 | 71,500 | 71,500 | 69,100 | 69,200 | 150 | 692 |
| 2006-10-03 | 71,500 | 71,500 | 68,500 | 68,500 | 135 | 685 |
| 2006-10-02 | 73,000 | 73,800 | 68,500 | 71,500 | 622 | 715 |
| 2006-09-29 | 68,000 | 70,900 | 67,100 | 70,900 | 1,084 | 709 |
| 2006-09-28 | 61,500 | 66,000 | 61,500 | 65,900 | 429 | 659 |
| 2006-09-27 | 62,900 | 63,100 | 60,000 | 63,000 | 195 | 630 |
| 2006-09-26 | 66,000 | 66,600 | 61,200 | 61,600 | 319 | 616 |
| 2006-09-25 | 69,900 | 69,900 | 65,000 | 66,000 | 189 | 660 |
| 2006-09-22 | 71,100 | 74,000 | 68,500 | 70,100 | 397 | 701 |
| 2006-09-21 | 67,600 | 71,100 | 67,600 | 71,100 | 170 | 711 |
| 2006-09-20 | 67,500 | 67,900 | 64,500 | 65,600 | 263 | 656 |
| 2006-09-19 | 69,100 | 70,400 | 68,000 | 68,500 | 338 | 685 |
| 2006-09-15 | 73,000 | 73,000 | 69,000 | 71,000 | 271 | 710 |
| 2006-09-14 | 77,000 | 77,100 | 73,000 | 73,100 | 159 | 731 |
| 2006-09-13 | 78,500 | 79,600 | 77,100 | 77,900 | 102 | 779 |
| 2006-09-12 | 80,000 | 81,000 | 77,200 | 77,600 | 227 | 776 |
| 2006-09-11 | 82,500 | 83,100 | 81,800 | 81,900 | 128 | 819 |
| 2006-09-08 | 83,000 | 83,500 | 82,000 | 83,000 | 141 | 830 |
| 2006-09-07 | 84,700 | 84,700 | 82,200 | 83,900 | 88 | 839 |
| 2006-09-06 | 83,500 | 85,800 | 83,200 | 84,500 | 128 | 845 |
| 2006-09-05 | 85,000 | 85,000 | 83,200 | 83,400 | 79 | 834 |
| 2006-09-04 | 83,600 | 86,400 | 83,600 | 85,500 | 130 | 855 |
| 2006-09-01 | 86,700 | 86,700 | 83,400 | 84,000 | 119 | 840 |
| 2006-08-31 | 85,500 | 87,100 | 85,100 | 86,500 | 70 | 865 |
| 2006-08-30 | 88,900 | 89,500 | 86,200 | 87,000 | 184 | 870 |
| 2006-08-29 | 86,500 | 88,700 | 86,200 | 87,000 | 131 | 870 |
| 2006-08-28 | 90,200 | 90,200 | 86,000 | 86,100 | 221 | 861 |
| 2006-08-25 | 90,000 | 92,400 | 89,700 | 91,200 | 218 | 912 |
| 2006-08-24 | 92,800 | 93,000 | 90,800 | 91,100 | 194 | 911 |
| 2006-08-23 | 93,600 | 93,600 | 91,500 | 92,100 | 150 | 921 |
| 2006-08-22 | 91,500 | 91,800 | 90,000 | 91,200 | 229 | 912 |
| 2006-08-21 | 91,500 | 93,000 | 90,900 | 91,500 | 397 | 915 |
| 2006-08-18 | 91,300 | 94,200 | 91,000 | 92,100 | 424 | 921 |
| 2006-08-17 | 95,000 | 96,000 | 91,500 | 92,100 | 873 | 921 |
| 2006-08-16 | 90,000 | 93,000 | 89,000 | 93,000 | 890 | 930 |
| 2006-08-15 | 91,200 | 93,000 | 87,000 | 89,000 | 1,167 | 890 |
| 2006-08-14 | 82,000 | 92,000 | 82,000 | 92,000 | 2,243 | 920 |
| 2006-08-11 | 78,000 | 82,600 | 78,000 | 82,000 | 639 | 820 |
| 2006-08-10 | 85,000 | 85,000 | 81,200 | 83,800 | 226 | 838 |
| 2006-08-09 | 84,000 | 86,000 | 82,600 | 86,000 | 306 | 860 |
| 2006-08-08 | 81,400 | 83,900 | 78,800 | 83,900 | 299 | 839 |
| 2006-08-07 | 86,700 | 86,700 | 81,500 | 81,500 | 334 | 815 |
| 2006-08-04 | 88,100 | 89,900 | 82,500 | 86,700 | 601 | 867 |
| 2006-08-03 | 99,000 | 99,500 | 86,100 | 89,500 | 1,539 | 895 |
| 2006-08-02 | 94,000 | 94,000 | 93,000 | 94,000 | 712 | 940 |
| 2006-08-01 | 79,000 | 84,000 | 78,200 | 84,000 | 431 | 840 |
| 2006-07-31 | 73,000 | 74,000 | 72,100 | 74,000 | 405 | 740 |
| 2006-07-28 | 67,700 | 73,000 | 67,200 | 69,000 | 274 | 690 |
| 2006-07-27 | 67,900 | 72,000 | 65,100 | 68,000 | 313 | 680 |
| 2006-07-26 | 72,500 | 75,000 | 68,200 | 69,500 | 251 | 695 |
| 2006-07-25 | 79,000 | 79,000 | 73,000 | 73,000 | 226 | 730 |
| 2006-07-24 | 75,000 | 76,000 | 72,500 | 75,200 | 226 | 752 |
| 2006-07-21 | 75,500 | 78,500 | 75,500 | 77,900 | 267 | 779 |
| 2006-07-20 | 79,000 | 82,700 | 78,000 | 81,500 | 543 | 815 |
| 2006-07-19 | 79,000 | 81,300 | 71,700 | 74,000 | 802 | 740 |
| 2006-07-18 | 89,000 | 89,500 | 81,700 | 81,700 | 509 | 817 |
| 2006-07-14 | 92,200 | 93,100 | 90,200 | 92,700 | 285 | 927 |
| 2006-07-13 | 95,000 | 99,800 | 93,700 | 96,000 | 398 | 960 |
| 2006-07-12 | 103,000 | 105,000 | 99,900 | 100,000 | 366 | 1,000 |
| 2006-07-11 | 107,000 | 108,000 | 102,000 | 103,000 | 346 | 1,030 |
| 2006-07-10 | 101,000 | 109,000 | 101,000 | 109,000 | 479 | 1,090 |
| 2006-07-07 | 111,000 | 111,000 | 103,000 | 106,000 | 516 | 1,060 |
| 2006-07-06 | 108,000 | 109,000 | 106,000 | 109,000 | 333 | 1,090 |
| 2006-07-05 | 111,000 | 111,000 | 108,000 | 109,000 | 549 | 1,090 |
| 2006-07-04 | 116,000 | 116,000 | 112,000 | 114,000 | 726 | 1,140 |
| 2006-07-03 | 115,000 | 120,000 | 113,000 | 114,000 | 1,644 | 1,140 |
| 2006-06-30 | 114,000 | 126,000 | 111,000 | 111,000 | 6,585 | 1,110 |
| 2006-06-29 | 107,000 | 123,000 | 107,000 | 115,000 | 5,497 | 1,150 |
| 2006-06-28 | 102,000 | 104,000 | 98,200 | 104,000 | 684 | 1,040 |
| 2006-06-27 | 104,000 | 105,000 | 101,000 | 104,000 | 589 | 1,040 |
| 2006-06-26 | 109,000 | 109,000 | 104,000 | 105,000 | 577 | 1,050 |
| 2006-06-23 | 111,000 | 111,000 | 108,000 | 110,000 | 398 | 1,100 |
| 2006-06-22 | 113,000 | 116,000 | 110,000 | 114,000 | 825 | 1,140 |
| 2006-06-21 | 117,000 | 117,000 | 105,000 | 110,000 | 1,206 | 1,100 |
| 2006-06-20 | 125,000 | 127,000 | 112,000 | 113,000 | 4,260 | 1,130 |
| 2006-06-19 | 103,000 | 121,000 | 103,000 | 121,000 | 6,361 | 1,210 |
| 2006-06-16 | 97,400 | 101,000 | 96,000 | 101,000 | 1,477 | 1,010 |
| 2006-06-15 | 91,500 | 92,500 | 88,300 | 90,400 | 605 | 904 |
| 2006-06-14 | 82,500 | 87,700 | 81,200 | 86,500 | 369 | 865 |
| 2006-06-13 | 84,500 | 86,900 | 83,000 | 84,500 | 277 | 845 |
| 2006-06-12 | 83,100 | 86,000 | 82,300 | 85,900 | 394 | 859 |
| 2006-06-09 | 82,000 | 85,500 | 78,100 | 84,700 | 633 | 847 |
| 2006-06-08 | 86,000 | 86,000 | 78,000 | 82,500 | 653 | 825 |
| 2006-06-07 | 89,900 | 94,000 | 86,500 | 88,000 | 567 | 880 |
| 2006-06-06 | 83,000 | 93,700 | 83,000 | 87,900 | 705 | 879 |
| 2006-06-05 | 82,200 | 89,000 | 81,000 | 86,100 | 731 | 861 |
| 2006-06-02 | 74,000 | 83,500 | 73,900 | 80,200 | 1,241 | 802 |
| 2006-06-01 | 96,900 | 98,500 | 83,900 | 83,900 | 785 | 839 |
| 2006-05-31 | 98,000 | 99,500 | 92,000 | 93,900 | 756 | 939 |
| 2006-05-30 | 110,000 | 110,000 | 98,100 | 102,000 | 938 | 1,020 |
| 2006-05-29 | 119,000 | 120,000 | 107,000 | 110,000 | 735 | 1,100 |
| 2006-05-26 | 121,000 | 122,000 | 115,000 | 117,000 | 346 | 1,170 |
| 2006-05-25 | 124,000 | 124,000 | 119,000 | 119,000 | 375 | 1,190 |
| 2006-05-24 | 121,000 | 125,000 | 120,000 | 123,000 | 663 | 1,230 |
| 2006-05-23 | 122,000 | 123,000 | 119,000 | 121,000 | 726 | 1,210 |
| 2006-05-22 | 126,000 | 132,000 | 123,000 | 123,000 | 1,693 | 1,230 |
| 2006-05-19 | 117,000 | 124,000 | 113,000 | 124,000 | 1,335 | 1,240 |
| 2006-05-18 | 113,000 | 120,000 | 111,000 | 117,000 | 1,109 | 1,170 |
| 2006-05-17 | 118,000 | 129,000 | 114,000 | 121,000 | 2,025 | 1,210 |
| 2006-05-16 | 137,000 | 137,000 | 117,000 | 117,000 | 1,464 | 1,170 |
| 2006-05-15 | 134,000 | 139,000 | 132,000 | 136,000 | 529 | 1,360 |
| 2006-05-12 | 132,000 | 137,000 | 131,000 | 135,000 | 786 | 1,350 |
| 2006-05-11 | 140,000 | 146,000 | 135,000 | 136,000 | 1,920 | 1,360 |
| 2006-05-10 | 145,000 | 145,000 | 137,000 | 139,000 | 1,342 | 1,390 |
| 2006-05-09 | 141,000 | 153,000 | 141,000 | 146,000 | 6,003 | 1,460 |
| 2006-05-08 | 135,000 | 140,000 | 133,000 | 137,000 | 1,868 | 1,370 |
| 2006-05-02 | 131,000 | 137,000 | 130,000 | 134,000 | 1,002 | 1,340 |
| 2006-05-01 | 132,000 | 134,000 | 130,000 | 131,000 | 547 | 1,310 |
| 2006-04-28 | 134,000 | 137,000 | 131,000 | 133,000 | 1,159 | 1,330 |
| 2006-04-27 | 137,000 | 138,000 | 133,000 | 134,000 | 575 | 1,340 |
| 2006-04-26 | 138,000 | 142,000 | 135,000 | 136,000 | 1,043 | 1,360 |
| 2006-04-25 | 137,000 | 143,000 | 135,000 | 140,000 | 2,351 | 1,400 |
| 2006-04-24 | 131,000 | 143,000 | 124,000 | 133,000 | 3,146 | 1,330 |
| 2006-04-21 | 152,000 | 154,000 | 133,000 | 133,000 | 3,136 | 1,330 |
| 2006-04-20 | 162,000 | 166,000 | 153,000 | 155,000 | 1,995 | 1,550 |
| 2006-04-19 | 168,000 | 172,000 | 159,000 | 161,000 | 4,466 | 1,610 |
| 2006-04-18 | 155,000 | 169,000 | 148,000 | 162,000 | 7,309 | 1,620 |
| 2006-04-17 | 172,000 | 172,000 | 142,000 | 152,000 | 5,315 | 1,520 |
| 2006-04-14 | 179,000 | 185,000 | 172,000 | 172,000 | 4,668 | 1,720 |
| 2006-04-13 | 174,000 | 193,000 | 171,000 | 179,000 | 13,849 | 1,790 |
| 2006-04-12 | 169,000 | 180,000 | 164,000 | 178,000 | 6,391 | 1,780 |
| 2006-04-11 | 186,000 | 192,000 | 166,000 | 169,000 | 9,957 | 1,690 |
| 2006-04-10 | 154,000 | 185,000 | 153,000 | 178,000 | 20,918 | 1,780 |
| 2006-04-07 | 152,000 | 163,000 | 149,000 | 155,000 | 8,802 | 1,550 |
| 2006-04-06 | 140,000 | 157,000 | 139,000 | 155,000 | 4,825 | 1,550 |
| 2006-04-05 | 142,000 | 155,000 | 138,000 | 140,000 | 6,942 | 1,400 |
| 2006-04-04 | 138,000 | 144,000 | 136,000 | 142,000 | 2,038 | 1,420 |
| 2006-04-03 | 138,000 | 139,000 | 135,000 | 137,000 | 695 | 1,370 |
| 2006-03-31 | 132,000 | 138,000 | 131,000 | 137,000 | 1,320 | 1,370 |
| 2006-03-30 | 135,000 | 136,000 | 130,000 | 130,000 | 484 | 1,300 |
| 2006-03-29 | 128,000 | 135,000 | 126,000 | 134,000 | 526 | 1,340 |
| 2006-03-28 | 133,000 | 133,000 | 129,000 | 129,000 | 284 | 1,290 |
| 2006-03-27 | 134,000 | 134,000 | 129,000 | 130,000 | 467 | 1,300 |
| 2006-03-24 | 135,000 | 135,000 | 133,000 | 134,000 | 275 | 1,340 |
| 2006-03-23 | 138,000 | 139,000 | 135,000 | 136,000 | 280 | 1,360 |
| 2006-03-22 | 138,000 | 139,000 | 136,000 | 138,000 | 335 | 1,380 |
| 2006-03-20 | 141,000 | 145,000 | 136,000 | 138,000 | 1,202 | 1,380 |
| 2006-03-17 | 138,000 | 145,000 | 136,000 | 139,000 | 1,455 | 1,390 |
| 2006-03-16 | 144,000 | 147,000 | 138,000 | 139,000 | 2,751 | 1,390 |
| 2006-03-15 | 141,000 | 158,000 | 139,000 | 152,000 | 7,359 | 1,520 |
| 2006-03-14 | 143,000 | 143,000 | 138,000 | 139,000 | 690 | 1,390 |
| 2006-03-13 | 142,000 | 144,000 | 138,000 | 144,000 | 756 | 1,440 |
| 2006-03-10 | 136,000 | 140,000 | 133,000 | 138,000 | 484 | 1,380 |
| 2006-03-09 | 136,000 | 138,000 | 134,000 | 137,000 | 340 | 1,370 |
| 2006-03-08 | 138,000 | 140,000 | 136,000 | 136,000 | 345 | 1,360 |
| 2006-03-07 | 138,000 | 139,000 | 134,000 | 138,000 | 693 | 1,380 |
| 2006-03-06 | 138,000 | 143,000 | 130,000 | 140,000 | 2,156 | 1,400 |
| 2006-03-03 | 136,000 | 143,000 | 131,000 | 134,000 | 2,745 | 1,340 |
| 2006-03-02 | 158,000 | 161,000 | 139,000 | 140,000 | 5,704 | 1,400 |
| 2006-03-01 | 143,000 | 161,000 | 143,000 | 161,000 | 10,119 | 1,610 |
| 2006-02-28 | 152,000 | 152,000 | 137,000 | 141,000 | 884 | 1,410 |
| 2006-02-27 | 158,000 | 177,000 | 153,000 | 154,000 | 2,558 | 1,540 |
| 2006-02-24 | 135,000 | 153,000 | 135,000 | 153,000 | 2,442 | 1,530 |
| 2006-02-23 | 118,000 | 133,000 | 117,000 | 133,000 | 1,375 | 1,330 |
| 2006-02-22 | 111,000 | 119,000 | 111,000 | 115,000 | 416 | 1,150 |
| 2006-02-21 | 103,000 | 120,000 | 103,000 | 119,000 | 1,045 | 1,190 |
| 2006-02-20 | 119,000 | 119,000 | 107,000 | 107,000 | 686 | 1,070 |
| 2006-02-17 | 140,000 | 142,000 | 127,000 | 127,000 | 246 | 1,270 |
| 2006-02-16 | 148,000 | 155,000 | 141,000 | 144,000 | 289 | 1,440 |
| 2006-02-15 | 149,000 | 165,000 | 141,000 | 158,000 | 479 | 1,580 |
| 2006-02-14 | 150,000 | 150,000 | 127,000 | 145,000 | 607 | 1,450 |
| 2006-02-13 | 166,000 | 167,000 | 141,000 | 147,000 | 527 | 1,470 |
| 2006-02-10 | 180,000 | 180,000 | 166,000 | 170,000 | 308 | 1,700 |
| 2006-02-09 | 175,000 | 183,000 | 175,000 | 180,000 | 275 | 1,800 |
| 2006-02-08 | 182,000 | 186,000 | 179,000 | 181,000 | 357 | 1,810 |
| 2006-02-07 | 193,000 | 193,000 | 185,000 | 188,000 | 316 | 1,880 |
| 2006-02-06 | 200,000 | 200,000 | 191,000 | 193,000 | 261 | 1,930 |
| 2006-02-03 | 203,000 | 203,000 | 195,000 | 200,000 | 225 | 2,000 |
| 2006-02-02 | 201,000 | 205,000 | 198,000 | 202,000 | 291 | 2,020 |
| 2006-02-01 | 201,000 | 203,000 | 190,000 | 200,000 | 259 | 2,000 |
| 2006-01-31 | 200,000 | 207,000 | 200,000 | 201,000 | 203 | 2,010 |
| 2006-01-30 | 201,000 | 210,000 | 200,000 | 206,000 | 429 | 2,060 |
| 2006-01-27 | 184,000 | 210,000 | 184,000 | 210,000 | 764 | 2,100 |
| 2006-01-26 | 178,000 | 184,000 | 177,000 | 184,000 | 320 | 1,840 |
| 2006-01-25 | 179,000 | 180,000 | 175,000 | 177,000 | 242 | 1,770 |
| 2006-01-24 | 168,000 | 175,000 | 168,000 | 173,000 | 248 | 1,730 |
| 2006-01-23 | 167,000 | 180,000 | 154,000 | 154,000 | 463 | 1,540 |
| 2006-01-20 | 193,000 | 204,000 | 181,000 | 184,000 | 418 | 1,840 |
| 2006-01-19 | 168,000 | 200,000 | 168,000 | 191,000 | 693 | 1,910 |
| 2006-01-18 | 188,000 | 190,000 | 165,000 | 174,000 | 1,124 | 1,740 |
| 2006-01-17 | 220,000 | 226,000 | 201,000 | 205,000 | 1,062 | 2,050 |
| 2006-01-16 | 232,000 | 232,000 | 220,000 | 231,000 | 868 | 2,310 |
| 2006-01-13 | 220,000 | 233,000 | 218,000 | 232,000 | 1,195 | 2,320 |
| 2006-01-12 | 222,000 | 223,000 | 217,000 | 220,000 | 308 | 2,200 |
| 2006-01-11 | 226,000 | 226,000 | 215,000 | 222,000 | 448 | 2,220 |
| 2006-01-10 | 234,000 | 234,000 | 224,000 | 225,000 | 526 | 2,250 |
| 2006-01-06 | 235,000 | 235,000 | 228,000 | 231,000 | 456 | 2,310 |
| 2006-01-05 | 231,000 | 235,000 | 226,000 | 229,000 | 494 | 2,290 |
| 2006-01-04 | 229,000 | 233,000 | 224,000 | 231,000 | 355 | 2,310 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
