4809 パラカ(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 | 225,000 | 225,000 | 222,000 | 224,000 | 42 | 1,120 |
| 2006-12-28 | 227,000 | 229,000 | 223,000 | 226,000 | 73 | 1,130 |
| 2006-12-27 | 226,000 | 231,000 | 226,000 | 231,000 | 115 | 1,155 |
| 2006-12-26 | 225,000 | 233,000 | 223,000 | 224,000 | 176 | 1,120 |
| 2006-12-25 | 222,000 | 231,000 | 216,000 | 231,000 | 163 | 1,155 |
| 2006-12-22 | 231,000 | 231,000 | 221,000 | 224,000 | 177 | 1,120 |
| 2006-12-21 | 237,000 | 239,000 | 225,000 | 230,000 | 193 | 1,150 |
| 2006-12-20 | 230,000 | 240,000 | 230,000 | 240,000 | 139 | 1,200 |
| 2006-12-19 | 239,000 | 239,000 | 228,000 | 230,000 | 454 | 1,150 |
| 2006-12-18 | 251,000 | 263,000 | 243,000 | 245,000 | 320 | 1,225 |
| 2006-12-15 | 248,000 | 253,000 | 243,000 | 250,000 | 180 | 1,250 |
| 2006-12-14 | 252,000 | 252,000 | 244,000 | 250,000 | 191 | 1,250 |
| 2006-12-13 | 246,000 | 250,000 | 246,000 | 250,000 | 58 | 1,250 |
| 2006-12-12 | 258,000 | 258,000 | 247,000 | 249,000 | 113 | 1,245 |
| 2006-12-11 | 257,000 | 259,000 | 249,000 | 258,000 | 144 | 1,290 |
| 2006-12-08 | 261,000 | 261,000 | 251,000 | 255,000 | 430 | 1,275 |
| 2006-12-07 | 229,000 | 267,000 | 226,000 | 267,000 | 1,142 | 1,335 |
| 2006-12-06 | 231,000 | 231,000 | 224,000 | 227,000 | 101 | 1,135 |
| 2006-12-05 | 236,000 | 236,000 | 227,000 | 230,000 | 132 | 1,150 |
| 2006-12-04 | 233,000 | 237,000 | 233,000 | 233,000 | 60 | 1,165 |
| 2006-12-01 | 234,000 | 239,000 | 232,000 | 237,000 | 101 | 1,185 |
| 2006-11-30 | 238,000 | 242,000 | 235,000 | 238,000 | 179 | 1,190 |
| 2006-11-29 | 240,000 | 241,000 | 234,000 | 238,000 | 202 | 1,190 |
| 2006-11-28 | 221,000 | 241,000 | 221,000 | 240,000 | 278 | 1,200 |
| 2006-11-27 | 213,000 | 229,000 | 212,000 | 229,000 | 229 | 1,145 |
| 2006-11-24 | 211,000 | 213,000 | 204,000 | 212,000 | 481 | 1,060 |
| 2006-11-22 | 207,000 | 223,000 | 207,000 | 219,000 | 217 | 1,095 |
| 2006-11-21 | 218,000 | 218,000 | 206,000 | 211,000 | 305 | 1,055 |
| 2006-11-20 | 231,000 | 231,000 | 218,000 | 222,000 | 187 | 1,110 |
| 2006-11-17 | 234,000 | 235,000 | 231,000 | 233,000 | 106 | 1,165 |
| 2006-11-16 | 238,000 | 240,000 | 233,000 | 237,000 | 93 | 1,185 |
| 2006-11-15 | 243,000 | 248,000 | 239,000 | 239,000 | 87 | 1,195 |
| 2006-11-14 | 235,000 | 246,000 | 235,000 | 243,000 | 100 | 1,215 |
| 2006-11-13 | 246,000 | 246,000 | 232,000 | 237,000 | 99 | 1,185 |
| 2006-11-10 | 237,000 | 249,000 | 236,000 | 246,000 | 94 | 1,230 |
| 2006-11-09 | 238,000 | 240,000 | 236,000 | 238,000 | 90 | 1,190 |
| 2006-11-08 | 248,000 | 250,000 | 238,000 | 238,000 | 151 | 1,190 |
| 2006-11-07 | 257,000 | 257,000 | 248,000 | 248,000 | 121 | 1,240 |
| 2006-11-06 | 248,000 | 253,000 | 248,000 | 250,000 | 47 | 1,250 |
| 2006-11-02 | 255,000 | 256,000 | 249,000 | 250,000 | 113 | 1,250 |
| 2006-11-01 | 259,000 | 263,000 | 257,000 | 257,000 | 110 | 1,285 |
| 2006-10-31 | 263,000 | 265,000 | 255,000 | 262,000 | 103 | 1,310 |
| 2006-10-30 | 257,000 | 260,000 | 255,000 | 259,000 | 103 | 1,295 |
| 2006-10-27 | 268,000 | 269,000 | 258,000 | 262,000 | 109 | 1,310 |
| 2006-10-26 | 271,000 | 271,000 | 267,000 | 268,000 | 64 | 1,340 |
| 2006-10-25 | 269,000 | 270,000 | 267,000 | 270,000 | 85 | 1,350 |
| 2006-10-24 | 274,000 | 277,000 | 264,000 | 266,000 | 165 | 1,330 |
| 2006-10-23 | 265,000 | 274,000 | 261,000 | 270,000 | 223 | 1,350 |
| 2006-10-20 | 273,000 | 273,000 | 265,000 | 267,000 | 104 | 1,335 |
| 2006-10-19 | 278,000 | 279,000 | 270,000 | 271,000 | 216 | 1,355 |
| 2006-10-18 | 263,000 | 274,000 | 259,000 | 271,000 | 309 | 1,355 |
| 2006-10-17 | 271,000 | 271,000 | 266,000 | 267,000 | 133 | 1,335 |
| 2006-10-16 | 268,000 | 274,000 | 263,000 | 268,000 | 235 | 1,340 |
| 2006-10-13 | 255,000 | 274,000 | 254,000 | 271,000 | 192 | 1,355 |
| 2006-10-12 | 245,000 | 255,000 | 235,000 | 248,000 | 175 | 1,240 |
| 2006-10-11 | 258,000 | 259,000 | 241,000 | 243,000 | 342 | 1,215 |
| 2006-10-10 | 266,000 | 278,000 | 260,000 | 261,000 | 160 | 1,305 |
| 2006-10-06 | 276,000 | 278,000 | 269,000 | 272,000 | 116 | 1,360 |
| 2006-10-05 | 289,000 | 289,000 | 270,000 | 278,000 | 158 | 1,390 |
| 2006-10-04 | 292,000 | 293,000 | 286,000 | 286,000 | 39 | 1,430 |
| 2006-10-03 | 288,000 | 291,000 | 287,000 | 291,000 | 144 | 1,455 |
| 2006-10-02 | 290,000 | 296,000 | 288,000 | 291,000 | 79 | 1,455 |
| 2006-09-29 | 296,000 | 298,000 | 287,000 | 288,000 | 189 | 1,440 |
| 2006-09-28 | 280,000 | 290,000 | 280,000 | 289,000 | 135 | 1,445 |
| 2006-09-27 | 278,000 | 285,000 | 278,000 | 282,000 | 76 | 1,410 |
| 2006-09-26 | 284,000 | 284,000 | 280,000 | 281,000 | 34 | 1,405 |
| 2006-09-25 | 283,000 | 285,000 | 277,000 | 281,000 | 45 | 1,405 |
| 2006-09-22 | 278,000 | 290,000 | 278,000 | 282,000 | 130 | 1,410 |
| 2006-09-21 | 287,000 | 292,000 | 274,000 | 288,000 | 145 | 1,440 |
| 2006-09-20 | 297,000 | 297,000 | 288,000 | 288,000 | 34 | 1,440 |
| 2006-09-19 | 286,000 | 298,000 | 285,000 | 298,000 | 133 | 1,490 |
| 2006-09-15 | 291,000 | 291,000 | 285,000 | 286,000 | 116 | 1,430 |
| 2006-09-14 | 294,000 | 296,000 | 284,000 | 295,000 | 166 | 1,475 |
| 2006-09-13 | 308,000 | 313,000 | 297,000 | 298,000 | 164 | 1,490 |
| 2006-09-12 | 315,000 | 315,000 | 306,000 | 307,000 | 178 | 1,535 |
| 2006-09-11 | 323,000 | 324,000 | 316,000 | 317,000 | 180 | 1,585 |
| 2006-09-08 | 316,000 | 322,000 | 314,000 | 322,000 | 185 | 1,610 |
| 2006-09-07 | 312,000 | 319,000 | 312,000 | 316,000 | 171 | 1,580 |
| 2006-09-06 | 326,000 | 329,000 | 316,000 | 317,000 | 343 | 1,585 |
| 2006-09-05 | 315,000 | 324,000 | 313,000 | 320,000 | 210 | 1,600 |
| 2006-09-04 | 319,000 | 322,000 | 315,000 | 317,000 | 309 | 1,585 |
| 2006-09-01 | 315,000 | 335,000 | 308,000 | 309,000 | 2,237 | 1,545 |
| 2006-08-31 | 308,000 | 314,000 | 308,000 | 313,000 | 238 | 1,565 |
| 2006-08-30 | 305,000 | 309,000 | 304,000 | 309,000 | 248 | 1,545 |
| 2006-08-29 | 304,000 | 308,000 | 301,000 | 304,000 | 136 | 1,520 |
| 2006-08-28 | 311,000 | 314,000 | 301,000 | 304,000 | 164 | 1,520 |
| 2006-08-25 | 311,000 | 320,000 | 308,000 | 310,000 | 294 | 1,550 |
| 2006-08-24 | 316,000 | 316,000 | 304,000 | 310,000 | 160 | 1,550 |
| 2006-08-23 | 310,000 | 318,000 | 307,000 | 318,000 | 115 | 1,590 |
| 2006-08-22 | 307,000 | 311,000 | 305,000 | 310,000 | 105 | 1,550 |
| 2006-08-21 | 315,000 | 317,000 | 308,000 | 311,000 | 129 | 1,555 |
| 2006-08-18 | 319,000 | 319,000 | 308,000 | 315,000 | 149 | 1,575 |
| 2006-08-17 | 324,000 | 328,000 | 314,000 | 314,000 | 435 | 1,570 |
| 2006-08-16 | 309,000 | 318,000 | 307,000 | 315,000 | 305 | 1,575 |
| 2006-08-15 | 300,000 | 305,000 | 299,000 | 304,000 | 96 | 1,520 |
| 2006-08-14 | 294,000 | 302,000 | 294,000 | 300,000 | 94 | 1,500 |
| 2006-08-11 | 303,000 | 303,000 | 298,000 | 298,000 | 80 | 1,490 |
| 2006-08-10 | 297,000 | 303,000 | 297,000 | 303,000 | 185 | 1,515 |
| 2006-08-09 | 308,000 | 308,000 | 297,000 | 302,000 | 149 | 1,510 |
| 2006-08-08 | 300,000 | 311,000 | 298,000 | 308,000 | 244 | 1,540 |
| 2006-08-07 | 328,000 | 334,000 | 305,000 | 310,000 | 527 | 1,550 |
| 2006-08-04 | 320,000 | 328,000 | 312,000 | 320,000 | 439 | 1,600 |
| 2006-08-03 | 300,000 | 323,000 | 296,000 | 316,000 | 922 | 1,580 |
| 2006-08-02 | 272,000 | 299,000 | 270,000 | 294,000 | 511 | 1,470 |
| 2006-08-01 | 268,000 | 276,000 | 266,000 | 272,000 | 212 | 1,360 |
| 2006-07-31 | 274,000 | 276,000 | 264,000 | 267,000 | 316 | 1,335 |
| 2006-07-28 | 258,000 | 272,000 | 255,000 | 267,000 | 305 | 1,335 |
| 2006-07-27 | 261,000 | 270,000 | 255,000 | 256,000 | 368 | 1,280 |
| 2006-07-26 | 275,000 | 275,000 | 262,000 | 265,000 | 163 | 1,325 |
| 2006-07-25 | 286,000 | 286,000 | 271,000 | 271,000 | 213 | 1,355 |
| 2006-07-24 | 270,000 | 280,000 | 263,000 | 279,000 | 154 | 1,395 |
| 2006-07-21 | 272,000 | 279,000 | 272,000 | 278,000 | 135 | 1,390 |
| 2006-07-20 | 275,000 | 290,000 | 268,000 | 280,000 | 353 | 1,400 |
| 2006-07-19 | 271,000 | 277,000 | 257,000 | 259,000 | 322 | 1,295 |
| 2006-07-18 | 293,000 | 293,000 | 270,000 | 275,000 | 457 | 1,375 |
| 2006-07-14 | 290,000 | 298,000 | 289,000 | 293,000 | 281 | 1,465 |
| 2006-07-13 | 304,000 | 308,000 | 295,000 | 296,000 | 262 | 1,480 |
| 2006-07-12 | 307,000 | 315,000 | 301,000 | 308,000 | 547 | 1,540 |
| 2006-07-11 | 309,000 | 310,000 | 298,000 | 302,000 | 265 | 1,510 |
| 2006-07-10 | 305,000 | 313,000 | 295,000 | 313,000 | 336 | 1,565 |
| 2006-07-07 | 322,000 | 324,000 | 307,000 | 311,000 | 415 | 1,555 |
| 2006-07-06 | 314,000 | 321,000 | 313,000 | 320,000 | 341 | 1,600 |
| 2006-07-05 | 315,000 | 325,000 | 313,000 | 314,000 | 617 | 1,570 |
| 2006-07-04 | 315,000 | 337,000 | 311,000 | 321,000 | 1,819 | 1,605 |
| 2006-07-03 | 297,000 | 311,000 | 297,000 | 310,000 | 334 | 1,550 |
| 2006-06-30 | 312,000 | 312,000 | 300,000 | 300,000 | 441 | 1,500 |
| 2006-06-29 | 300,000 | 304,000 | 294,000 | 304,000 | 306 | 1,520 |
| 2006-06-28 | 291,000 | 300,000 | 289,000 | 299,000 | 186 | 1,495 |
| 2006-06-27 | 291,000 | 305,000 | 290,000 | 295,000 | 276 | 1,475 |
| 2006-06-26 | 293,000 | 296,000 | 290,000 | 291,000 | 336 | 1,455 |
| 2006-06-23 | 298,000 | 299,000 | 289,000 | 297,000 | 284 | 1,485 |
| 2006-06-22 | 308,000 | 308,000 | 294,000 | 298,000 | 427 | 1,490 |
| 2006-06-21 | 304,000 | 311,000 | 289,000 | 302,000 | 443 | 1,510 |
| 2006-06-20 | 320,000 | 324,000 | 309,000 | 309,000 | 291 | 1,545 |
| 2006-06-19 | 317,000 | 328,000 | 317,000 | 323,000 | 374 | 1,615 |
| 2006-06-16 | 334,000 | 338,000 | 313,000 | 320,000 | 1,008 | 1,600 |
| 2006-06-15 | 327,000 | 327,000 | 313,000 | 321,000 | 719 | 1,605 |
| 2006-06-14 | 280,000 | 313,000 | 278,000 | 307,000 | 1,001 | 1,535 |
| 2006-06-13 | 288,000 | 302,000 | 281,000 | 283,000 | 871 | 1,415 |
| 2006-06-12 | 267,000 | 294,000 | 266,000 | 293,000 | 1,039 | 1,465 |
| 2006-06-09 | 278,000 | 287,000 | 262,000 | 274,000 | 684 | 1,370 |
| 2006-06-08 | 268,000 | 275,000 | 255,000 | 262,000 | 963 | 1,310 |
| 2006-06-07 | 292,000 | 306,000 | 275,000 | 280,000 | 931 | 1,400 |
| 2006-06-06 | 305,000 | 317,000 | 295,000 | 299,000 | 1,051 | 1,495 |
| 2006-06-05 | 313,000 | 329,000 | 301,000 | 320,000 | 1,553 | 1,600 |
| 2006-06-02 | 300,000 | 319,000 | 255,000 | 312,000 | 1,834 | 1,560 |
| 2006-06-01 | 360,000 | 361,000 | 298,000 | 301,000 | 1,703 | 1,505 |
| 2006-05-31 | 364,000 | 374,000 | 340,000 | 347,000 | 976 | 1,735 |
| 2006-05-30 | 375,000 | 384,000 | 326,000 | 384,000 | 2,661 | 1,920 |
| 2006-05-29 | 426,000 | 428,000 | 373,000 | 373,000 | 2,197 | 1,865 |
| 2006-05-26 | 435,000 | 439,000 | 410,000 | 423,000 | 988 | 2,115 |
| 2006-05-25 | 423,000 | 440,000 | 420,000 | 425,000 | 1,192 | 2,125 |
| 2006-05-24 | 419,000 | 426,000 | 413,000 | 420,000 | 488 | 2,100 |
| 2006-05-23 | 412,000 | 437,000 | 409,000 | 414,000 | 720 | 2,070 |
| 2006-05-22 | 435,000 | 459,000 | 416,000 | 427,000 | 2,255 | 2,135 |
| 2006-05-19 | 405,000 | 427,000 | 403,000 | 425,000 | 470 | 2,125 |
| 2006-05-18 | 396,000 | 416,000 | 392,000 | 410,000 | 478 | 2,050 |
| 2006-05-17 | 402,000 | 414,000 | 390,000 | 411,000 | 545 | 2,055 |
| 2006-05-16 | 422,000 | 431,000 | 385,000 | 387,000 | 828 | 1,935 |
| 2006-05-15 | 412,000 | 422,000 | 411,000 | 417,000 | 314 | 2,085 |
| 2006-05-12 | 402,000 | 425,000 | 400,000 | 422,000 | 567 | 2,110 |
| 2006-05-11 | 420,000 | 434,000 | 403,000 | 410,000 | 716 | 2,050 |
| 2006-05-10 | 430,000 | 438,000 | 419,000 | 425,000 | 905 | 2,125 |
| 2006-05-09 | 429,000 | 464,000 | 425,000 | 431,000 | 4,097 | 2,155 |
| 2006-05-08 | 412,000 | 452,000 | 407,000 | 439,000 | 4,211 | 2,195 |
| 2006-05-02 | 396,000 | 405,000 | 388,000 | 405,000 | 431 | 2,025 |
| 2006-05-01 | 408,000 | 423,000 | 401,000 | 401,000 | 1,520 | 2,005 |
| 2006-04-28 | 392,000 | 398,000 | 386,000 | 398,000 | 331 | 1,990 |
| 2006-04-27 | 385,000 | 395,000 | 381,000 | 392,000 | 200 | 1,960 |
| 2006-04-26 | 382,000 | 386,000 | 380,000 | 383,000 | 121 | 1,915 |
| 2006-04-25 | 375,000 | 386,000 | 373,000 | 386,000 | 240 | 1,930 |
| 2006-04-24 | 379,000 | 389,000 | 372,000 | 377,000 | 311 | 1,885 |
| 2006-04-21 | 388,000 | 396,000 | 377,000 | 385,000 | 359 | 1,925 |
| 2006-04-20 | 396,000 | 399,000 | 388,000 | 393,000 | 330 | 1,965 |
| 2006-04-19 | 396,000 | 396,000 | 385,000 | 394,000 | 333 | 1,970 |
| 2006-04-18 | 374,000 | 388,000 | 370,000 | 386,000 | 279 | 1,930 |
| 2006-04-17 | 395,000 | 405,000 | 375,000 | 379,000 | 555 | 1,895 |
| 2006-04-14 | 395,000 | 405,000 | 388,000 | 391,000 | 564 | 1,955 |
| 2006-04-13 | 385,000 | 415,000 | 381,000 | 399,000 | 1,745 | 1,995 |
| 2006-04-12 | 375,000 | 388,000 | 372,000 | 381,000 | 319 | 1,905 |
| 2006-04-11 | 380,000 | 380,000 | 369,000 | 377,000 | 250 | 1,885 |
| 2006-04-10 | 379,000 | 381,000 | 374,000 | 376,000 | 211 | 1,880 |
| 2006-04-07 | 388,000 | 388,000 | 380,000 | 383,000 | 218 | 1,915 |
| 2006-04-06 | 381,000 | 385,000 | 370,000 | 385,000 | 580 | 1,925 |
| 2006-04-05 | 395,000 | 396,000 | 381,000 | 385,000 | 569 | 1,925 |
| 2006-04-04 | 391,000 | 399,000 | 376,000 | 389,000 | 2,232 | 1,945 |
| 2006-04-03 | 370,000 | 406,000 | 369,000 | 406,000 | 4,443 | 2,030 |
| 2006-03-31 | 350,000 | 359,000 | 347,000 | 356,000 | 237 | 1,780 |
| 2006-03-30 | 349,000 | 357,000 | 348,000 | 350,000 | 173 | 1,750 |
| 2006-03-29 | 339,000 | 348,000 | 333,000 | 348,000 | 108 | 1,740 |
| 2006-03-28 | 332,000 | 341,000 | 331,000 | 339,000 | 38 | 1,695 |
| 2006-03-27 | 339,000 | 339,000 | 334,000 | 335,000 | 43 | 1,675 |
| 2006-03-24 | 345,000 | 345,000 | 337,000 | 339,000 | 49 | 1,695 |
| 2006-03-23 | 348,000 | 350,000 | 347,000 | 348,000 | 100 | 1,740 |
| 2006-03-22 | 345,000 | 350,000 | 343,000 | 348,000 | 79 | 1,740 |
| 2006-03-20 | 344,000 | 350,000 | 341,000 | 348,000 | 102 | 1,740 |
| 2006-03-17 | 334,000 | 344,000 | 330,000 | 344,000 | 78 | 1,720 |
| 2006-03-16 | 339,000 | 339,000 | 334,000 | 337,000 | 57 | 1,685 |
| 2006-03-15 | 348,000 | 348,000 | 338,000 | 338,000 | 99 | 1,690 |
| 2006-03-14 | 352,000 | 355,000 | 343,000 | 343,000 | 184 | 1,715 |
| 2006-03-13 | 359,000 | 359,000 | 352,000 | 353,000 | 358 | 1,765 |
| 2006-03-10 | 336,000 | 339,000 | 332,000 | 339,000 | 101 | 1,695 |
| 2006-03-09 | 325,000 | 337,000 | 325,000 | 334,000 | 100 | 1,670 |
| 2006-03-08 | 335,000 | 335,000 | 325,000 | 328,000 | 45 | 1,640 |
| 2006-03-07 | 329,000 | 333,000 | 325,000 | 330,000 | 100 | 1,650 |
| 2006-03-06 | 320,000 | 328,000 | 315,000 | 328,000 | 72 | 1,640 |
| 2006-03-03 | 317,000 | 326,000 | 316,000 | 316,000 | 52 | 1,580 |
| 2006-03-02 | 320,000 | 333,000 | 316,000 | 320,000 | 78 | 1,600 |
| 2006-03-01 | 326,000 | 333,000 | 320,000 | 320,000 | 89 | 1,600 |
| 2006-02-28 | 340,000 | 350,000 | 322,000 | 326,000 | 91 | 1,630 |
| 2006-02-27 | 355,000 | 358,000 | 340,000 | 340,000 | 178 | 1,700 |
| 2006-02-24 | 345,000 | 353,000 | 340,000 | 350,000 | 249 | 1,750 |
| 2006-02-23 | 335,000 | 348,000 | 335,000 | 347,000 | 314 | 1,735 |
| 2006-02-22 | 322,000 | 342,000 | 322,000 | 335,000 | 335 | 1,675 |
| 2006-02-21 | 298,000 | 326,000 | 298,000 | 322,000 | 226 | 1,610 |
| 2006-02-20 | 262,000 | 300,000 | 250,000 | 299,000 | 713 | 1,495 |
| 2006-02-17 | 317,000 | 322,000 | 290,000 | 290,000 | 367 | 1,450 |
| 2006-02-16 | 347,000 | 348,000 | 317,000 | 322,000 | 394 | 1,610 |
| 2006-02-15 | 360,000 | 360,000 | 341,000 | 350,000 | 165 | 1,750 |
| 2006-02-14 | 355,000 | 360,000 | 317,000 | 350,000 | 439 | 1,750 |
| 2006-02-13 | 388,000 | 389,000 | 350,000 | 365,000 | 672 | 1,825 |
| 2006-02-10 | 384,000 | 384,000 | 361,000 | 373,000 | 341 | 1,865 |
| 2006-02-09 | 385,000 | 392,000 | 381,000 | 384,000 | 675 | 1,920 |
| 2006-02-08 | 385,000 | 395,000 | 378,000 | 381,000 | 1,725 | 1,905 |
| 2006-02-07 | 379,000 | 380,000 | 375,000 | 378,000 | 525 | 1,890 |
| 2006-02-06 | 373,000 | 385,000 | 367,000 | 371,000 | 1,546 | 1,855 |
| 2006-02-03 | 355,000 | 365,000 | 341,000 | 358,000 | 281 | 1,790 |
| 2006-02-02 | 338,000 | 359,000 | 335,000 | 358,000 | 277 | 1,790 |
| 2006-02-01 | 336,000 | 339,000 | 330,000 | 334,000 | 155 | 1,670 |
| 2006-01-31 | 343,000 | 343,000 | 333,000 | 336,000 | 187 | 1,680 |
| 2006-01-30 | 347,000 | 351,000 | 343,000 | 343,000 | 246 | 1,715 |
| 2006-01-27 | 354,000 | 358,000 | 346,000 | 351,000 | 214 | 1,755 |
| 2006-01-26 | 362,000 | 364,000 | 346,000 | 352,000 | 200 | 1,760 |
| 2006-01-25 | 364,000 | 366,000 | 353,000 | 360,000 | 266 | 1,800 |
| 2006-01-24 | 350,000 | 355,000 | 330,000 | 352,000 | 466 | 1,760 |
| 2006-01-23 | 341,000 | 355,000 | 320,000 | 320,000 | 486 | 1,600 |
| 2006-01-20 | 392,000 | 392,000 | 346,000 | 360,000 | 660 | 1,800 |
| 2006-01-19 | 340,000 | 378,000 | 340,000 | 377,000 | 1,644 | 1,885 |
| 2006-01-18 | 387,000 | 405,000 | 322,000 | 350,000 | 2,350 | 1,750 |
| 2006-01-17 | 360,000 | 434,000 | 350,000 | 372,000 | 4,835 | 1,860 |
| 2006-01-16 | 372,000 | 397,000 | 360,000 | 387,000 | 2,720 | 1,935 |
| 2006-01-13 | 337,000 | 375,000 | 328,000 | 362,000 | 2,906 | 1,810 |
| 2006-01-12 | 319,000 | 328,000 | 315,000 | 327,000 | 310 | 1,635 |
| 2006-01-11 | 309,000 | 310,000 | 306,000 | 310,000 | 260 | 1,550 |
| 2006-01-10 | 320,000 | 320,000 | 310,000 | 314,000 | 244 | 1,570 |
| 2006-01-06 | 320,000 | 321,000 | 307,000 | 321,000 | 416 | 1,605 |
| 2006-01-05 | 323,000 | 326,000 | 314,000 | 320,000 | 536 | 1,600 |
| 2006-01-04 | 338,000 | 349,000 | 333,000 | 333,000 | 968 | 1,665 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
