4840 (株)トライアイズ 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 | 8,310 | 8,960 | 8,300 | 8,690 | 42,307 | 869 |
| 2006-12-28 | 9,200 | 9,290 | 8,380 | 8,490 | 69,194 | 849 |
| 2006-12-27 | 9,410 | 9,630 | 9,000 | 9,080 | 44,229 | 908 |
| 2006-12-26 | 8,750 | 9,970 | 8,560 | 9,610 | 81,198 | 961 |
| 2006-12-25 | 9,950 | 10,250 | 8,850 | 9,020 | 98,598 | 902 |
| 2006-12-22 | 11,000 | 11,000 | 9,660 | 9,750 | 109,160 | 975 |
| 2006-12-21 | 11,160 | 11,530 | 10,900 | 11,220 | 86,311 | 1,122 |
| 2006-12-20 | 10,850 | 11,140 | 10,520 | 10,850 | 75,089 | 1,085 |
| 2006-12-19 | 11,550 | 11,710 | 10,580 | 11,170 | 115,145 | 1,117 |
| 2006-12-18 | 10,850 | 11,950 | 10,680 | 11,790 | 176,487 | 1,179 |
| 2006-12-15 | 10,390 | 10,440 | 10,010 | 10,050 | 49,814 | 1,005 |
| 2006-12-14 | 10,690 | 10,850 | 10,310 | 10,390 | 73,759 | 1,039 |
| 2006-12-13 | 9,990 | 10,550 | 9,820 | 10,490 | 87,640 | 1,049 |
| 2006-12-12 | 10,060 | 10,450 | 9,960 | 9,960 | 65,670 | 996 |
| 2006-12-11 | 9,800 | 10,680 | 9,510 | 9,960 | 141,963 | 996 |
| 2006-12-08 | 8,900 | 10,000 | 8,890 | 10,000 | 116,258 | 1,000 |
| 2006-12-07 | 9,250 | 9,450 | 8,880 | 9,000 | 76,543 | 900 |
| 2006-12-06 | 10,170 | 10,430 | 9,510 | 9,650 | 109,064 | 965 |
| 2006-12-05 | 9,450 | 10,140 | 9,410 | 9,920 | 121,788 | 992 |
| 2006-12-04 | 8,600 | 9,290 | 8,550 | 9,270 | 94,921 | 927 |
| 2006-12-01 | 8,400 | 8,810 | 8,310 | 8,500 | 52,677 | 850 |
| 2006-11-30 | 8,800 | 9,050 | 8,500 | 8,500 | 68,000 | 850 |
| 2006-11-29 | 8,800 | 9,140 | 8,310 | 8,910 | 136,275 | 891 |
| 2006-11-28 | 7,110 | 8,210 | 7,090 | 8,210 | 43,639 | 821 |
| 2006-11-27 | 7,030 | 7,270 | 7,020 | 7,210 | 19,819 | 721 |
| 2006-11-24 | 7,100 | 7,360 | 6,920 | 7,310 | 29,859 | 731 |
| 2006-11-22 | 7,250 | 7,480 | 7,050 | 7,210 | 55,471 | 721 |
| 2006-11-21 | 7,010 | 7,490 | 6,710 | 7,300 | 62,120 | 730 |
| 2006-11-20 | 7,210 | 7,340 | 6,710 | 6,710 | 52,248 | 671 |
| 2006-11-17 | 8,100 | 8,180 | 7,560 | 7,710 | 40,704 | 771 |
| 2006-11-16 | 8,170 | 8,330 | 8,050 | 8,050 | 24,821 | 805 |
| 2006-11-15 | 8,380 | 8,470 | 8,020 | 8,080 | 38,030 | 808 |
| 2006-11-14 | 8,360 | 8,670 | 8,320 | 8,430 | 24,584 | 843 |
| 2006-11-13 | 8,710 | 8,810 | 8,320 | 8,400 | 41,142 | 840 |
| 2006-11-10 | 9,320 | 9,550 | 9,000 | 9,010 | 52,233 | 901 |
| 2006-11-09 | 8,660 | 9,440 | 8,610 | 9,150 | 80,188 | 915 |
| 2006-11-08 | 8,130 | 9,150 | 8,040 | 8,940 | 116,113 | 894 |
| 2006-11-07 | 8,960 | 8,980 | 8,160 | 8,230 | 73,683 | 823 |
| 2006-11-06 | 9,500 | 9,600 | 8,880 | 8,880 | 65,326 | 888 |
| 2006-11-02 | 10,090 | 10,150 | 9,550 | 9,820 | 36,590 | 982 |
| 2006-11-01 | 10,060 | 10,190 | 9,960 | 9,990 | 36,447 | 999 |
| 2006-10-31 | 10,210 | 10,380 | 10,040 | 10,150 | 43,379 | 1,015 |
| 2006-10-30 | 10,050 | 10,570 | 9,700 | 10,130 | 61,870 | 1,013 |
| 2006-10-27 | 10,180 | 10,400 | 9,900 | 10,070 | 68,889 | 1,007 |
| 2006-10-26 | 10,100 | 10,860 | 9,410 | 10,570 | 164,302 | 1,057 |
| 2006-10-25 | 10,600 | 10,990 | 9,810 | 9,990 | 134,709 | 999 |
| 2006-10-24 | 12,000 | 12,090 | 11,120 | 11,390 | 73,251 | 1,139 |
| 2006-10-23 | 12,600 | 12,850 | 11,530 | 12,160 | 123,525 | 1,216 |
| 2006-10-20 | 12,910 | 12,980 | 12,020 | 12,240 | 102,882 | 1,224 |
| 2006-10-19 | 12,230 | 13,000 | 12,040 | 12,570 | 163,993 | 1,257 |
| 2006-10-18 | 11,350 | 12,140 | 11,150 | 11,430 | 125,668 | 1,143 |
| 2006-10-17 | 11,000 | 12,190 | 10,840 | 12,150 | 246,592 | 1,215 |
| 2006-10-16 | 9,940 | 10,240 | 9,900 | 10,240 | 137,612 | 1,024 |
| 2006-10-13 | 8,400 | 9,350 | 8,400 | 9,240 | 151,013 | 924 |
| 2006-10-12 | 8,560 | 8,640 | 8,210 | 8,350 | 53,451 | 835 |
| 2006-10-11 | 8,290 | 8,530 | 8,250 | 8,410 | 90,785 | 841 |
| 2006-10-10 | 7,400 | 8,340 | 7,380 | 8,130 | 102,558 | 813 |
| 2006-10-06 | 8,340 | 8,380 | 7,610 | 7,790 | 81,721 | 779 |
| 2006-10-05 | 8,680 | 8,760 | 8,220 | 8,340 | 94,116 | 834 |
| 2006-10-04 | 8,250 | 8,680 | 8,240 | 8,400 | 138,380 | 840 |
| 2006-10-03 | 7,490 | 8,750 | 7,430 | 8,080 | 215,880 | 808 |
| 2006-10-02 | 7,790 | 7,790 | 7,410 | 7,790 | 143,433 | 779 |
| 2006-09-29 | 6,500 | 7,130 | 6,400 | 6,790 | 196,099 | 679 |
| 2006-09-28 | 6,090 | 6,190 | 6,070 | 6,130 | 27,667 | 613 |
| 2006-09-27 | 5,930 | 6,320 | 5,870 | 6,110 | 44,561 | 611 |
| 2006-09-26 | 6,040 | 6,060 | 5,810 | 5,830 | 15,497 | 583 |
| 2006-09-25 | 6,110 | 6,170 | 5,910 | 6,070 | 26,502 | 607 |
| 2006-09-22 | 6,380 | 6,510 | 6,210 | 6,210 | 24,755 | 621 |
| 2006-09-21 | 6,290 | 6,660 | 6,250 | 6,340 | 48,007 | 634 |
| 2006-09-20 | 7,100 | 7,170 | 5,900 | 6,100 | 103,172 | 610 |
| 2006-09-19 | 5,800 | 6,600 | 5,660 | 6,600 | 77,702 | 660 |
| 2006-09-15 | 5,800 | 5,890 | 5,520 | 5,600 | 45,081 | 560 |
| 2006-09-14 | 6,460 | 6,460 | 5,910 | 6,000 | 37,782 | 600 |
| 2006-09-13 | 6,610 | 6,820 | 6,510 | 6,520 | 19,943 | 652 |
| 2006-09-12 | 6,730 | 6,810 | 6,510 | 6,560 | 29,503 | 656 |
| 2006-09-11 | 6,960 | 6,990 | 6,850 | 6,870 | 15,798 | 687 |
| 2006-09-08 | 6,970 | 7,040 | 6,940 | 7,010 | 18,461 | 701 |
| 2006-09-07 | 6,960 | 7,130 | 6,910 | 6,980 | 26,135 | 698 |
| 2006-09-06 | 7,200 | 7,350 | 7,030 | 7,080 | 26,463 | 708 |
| 2006-09-05 | 6,850 | 7,220 | 6,750 | 7,200 | 51,503 | 720 |
| 2006-09-04 | 6,970 | 7,070 | 6,860 | 6,900 | 29,252 | 690 |
| 2006-09-01 | 7,150 | 7,300 | 7,010 | 7,070 | 19,580 | 707 |
| 2006-08-31 | 7,180 | 7,300 | 7,150 | 7,200 | 12,306 | 720 |
| 2006-08-30 | 7,340 | 7,440 | 7,150 | 7,320 | 15,596 | 732 |
| 2006-08-29 | 7,210 | 7,580 | 7,210 | 7,340 | 30,543 | 734 |
| 2006-08-28 | 7,420 | 7,440 | 7,210 | 7,260 | 22,973 | 726 |
| 2006-08-25 | 7,510 | 7,550 | 7,430 | 7,500 | 17,728 | 750 |
| 2006-08-24 | 7,600 | 7,640 | 7,460 | 7,550 | 19,682 | 755 |
| 2006-08-23 | 7,740 | 7,750 | 7,580 | 7,600 | 26,057 | 760 |
| 2006-08-22 | 8,100 | 8,150 | 7,620 | 7,700 | 52,053 | 770 |
| 2006-08-21 | 7,160 | 8,250 | 7,090 | 7,900 | 139,569 | 790 |
| 2006-08-18 | 7,430 | 7,580 | 7,430 | 7,510 | 28,061 | 751 |
| 2006-08-17 | 7,660 | 7,750 | 7,580 | 7,630 | 24,815 | 763 |
| 2006-08-16 | 7,660 | 7,800 | 7,590 | 7,650 | 30,980 | 765 |
| 2006-08-15 | 7,430 | 7,800 | 7,360 | 7,660 | 38,030 | 766 |
| 2006-08-14 | 7,500 | 7,540 | 7,280 | 7,410 | 27,008 | 741 |
| 2006-08-11 | 7,600 | 7,700 | 7,510 | 7,560 | 23,067 | 756 |
| 2006-08-10 | 7,530 | 7,720 | 7,530 | 7,630 | 18,328 | 763 |
| 2006-08-09 | 7,700 | 7,740 | 7,570 | 7,670 | 19,561 | 767 |
| 2006-08-08 | 7,520 | 7,770 | 7,520 | 7,720 | 27,858 | 772 |
| 2006-08-07 | 8,010 | 8,100 | 7,550 | 7,720 | 41,179 | 772 |
| 2006-08-04 | 8,080 | 8,160 | 8,030 | 8,070 | 29,520 | 807 |
| 2006-08-03 | 8,200 | 8,300 | 7,980 | 8,010 | 46,978 | 801 |
| 2006-08-02 | 7,750 | 8,250 | 7,610 | 8,030 | 66,304 | 803 |
| 2006-08-01 | 7,800 | 8,060 | 7,710 | 7,840 | 43,017 | 784 |
| 2006-07-31 | 8,030 | 8,300 | 7,850 | 7,900 | 61,744 | 790 |
| 2006-07-28 | 7,410 | 7,780 | 7,400 | 7,630 | 43,373 | 763 |
| 2006-07-27 | 7,080 | 7,680 | 6,920 | 7,310 | 52,549 | 731 |
| 2006-07-26 | 7,800 | 7,910 | 7,120 | 7,280 | 40,740 | 728 |
| 2006-07-25 | 8,140 | 8,380 | 7,650 | 7,660 | 66,998 | 766 |
| 2006-07-24 | 7,320 | 7,900 | 7,000 | 7,640 | 54,363 | 764 |
| 2006-07-21 | 7,520 | 7,700 | 7,320 | 7,410 | 52,392 | 741 |
| 2006-07-20 | 7,320 | 7,820 | 7,090 | 7,820 | 29,337 | 782 |
| 2006-07-19 | 6,950 | 7,180 | 6,700 | 6,820 | 38,227 | 682 |
| 2006-07-18 | 7,890 | 7,970 | 7,100 | 7,150 | 51,506 | 715 |
| 2006-07-14 | 8,100 | 8,150 | 7,820 | 7,860 | 29,619 | 786 |
| 2006-07-13 | 7,860 | 8,300 | 7,760 | 8,130 | 55,098 | 813 |
| 2006-07-12 | 8,050 | 8,430 | 7,800 | 8,000 | 60,140 | 800 |
| 2006-07-11 | 9,310 | 9,700 | 8,010 | 8,250 | 189,055 | 825 |
| 2006-07-10 | 10,010 | 10,010 | 10,010 | 10,010 | 15,398 | 1,001 |
| 2006-07-07 | 8,800 | 9,010 | 8,710 | 9,010 | 58,475 | 901 |
| 2006-07-06 | 7,600 | 8,140 | 7,360 | 8,010 | 60,671 | 801 |
| 2006-07-05 | 7,680 | 7,870 | 7,610 | 7,670 | 40,175 | 767 |
| 2006-07-04 | 8,100 | 8,120 | 7,900 | 7,970 | 36,906 | 797 |
| 2006-07-03 | 8,160 | 8,170 | 7,950 | 8,080 | 50,773 | 808 |
| 2006-06-30 | 7,850 | 8,190 | 7,760 | 7,900 | 99,054 | 790 |
| 2006-06-29 | 7,650 | 7,850 | 7,540 | 7,650 | 68,714 | 765 |
| 2006-06-28 | 7,500 | 7,800 | 7,330 | 7,450 | 40,037 | 745 |
| 2006-06-27 | 7,310 | 7,850 | 7,140 | 7,600 | 83,710 | 760 |
| 2006-06-26 | 7,850 | 8,000 | 7,420 | 7,500 | 78,495 | 750 |
| 2006-06-23 | 7,930 | 8,150 | 7,840 | 7,840 | 80,141 | 784 |
| 2006-06-22 | 8,000 | 8,350 | 7,700 | 8,330 | 139,672 | 833 |
| 2006-06-21 | 8,500 | 8,680 | 7,600 | 7,650 | 115,992 | 765 |
| 2006-06-20 | 8,700 | 9,450 | 8,420 | 8,590 | 97,050 | 859 |
| 2006-06-19 | 10,920 | 11,500 | 8,300 | 9,200 | 225,383 | 920 |
| 2006-06-16 | 10,120 | 10,120 | 10,000 | 10,120 | 48,201 | 1,012 |
| 2006-06-15 | 9,120 | 9,120 | 9,010 | 9,120 | 38,386 | 912 |
| 2006-06-14 | 7,800 | 8,120 | 7,530 | 8,120 | 123,222 | 812 |
| 2006-06-13 | 6,180 | 7,120 | 6,180 | 7,120 | 161,909 | 712 |
| 2006-06-12 | 5,600 | 6,170 | 5,400 | 6,120 | 123,873 | 612 |
| 2006-06-09 | 5,600 | 5,810 | 5,130 | 5,210 | 187,162 | 521 |
| 2006-06-08 | 6,100 | 6,280 | 6,100 | 6,100 | 80,420 | 610 |
| 2006-06-07 | 7,100 | 7,250 | 6,930 | 7,100 | 85,832 | 710 |
| 2006-06-06 | 6,400 | 7,160 | 6,400 | 6,800 | 124,127 | 680 |
| 2006-06-05 | 5,940 | 6,980 | 5,810 | 6,520 | 178,955 | 652 |
| 2006-06-02 | 5,890 | 6,450 | 5,890 | 6,240 | 192,342 | 624 |
| 2006-06-01 | 7,400 | 7,890 | 6,650 | 6,890 | 101,844 | 689 |
| 2006-05-31 | 7,200 | 8,150 | 6,550 | 7,300 | 162,100 | 730 |
| 2006-05-30 | 7,770 | 7,770 | 7,200 | 7,210 | 140,620 | 721 |
| 2006-05-29 | 8,700 | 8,870 | 8,200 | 8,200 | 99,488 | 820 |
| 2006-05-26 | 9,900 | 9,950 | 9,120 | 9,200 | 63,078 | 920 |
| 2006-05-25 | 10,190 | 10,240 | 9,680 | 9,710 | 55,199 | 971 |
| 2006-05-24 | 10,470 | 10,490 | 10,140 | 10,260 | 45,877 | 1,026 |
| 2006-05-23 | 10,500 | 10,880 | 10,120 | 10,270 | 58,239 | 1,027 |
| 2006-05-22 | 11,150 | 11,560 | 10,550 | 10,650 | 109,136 | 1,065 |
| 2006-05-19 | 9,820 | 10,800 | 9,810 | 10,500 | 107,669 | 1,050 |
| 2006-05-18 | 9,150 | 11,000 | 9,050 | 10,120 | 144,164 | 1,012 |
| 2006-05-17 | 10,430 | 10,500 | 8,550 | 10,000 | 192,993 | 1,000 |
| 2006-05-16 | 11,860 | 11,870 | 10,010 | 10,060 | 113,859 | 1,006 |
| 2006-05-15 | 12,250 | 12,440 | 11,810 | 11,870 | 47,596 | 1,187 |
| 2006-05-12 | 12,020 | 12,330 | 11,700 | 12,250 | 54,805 | 1,225 |
| 2006-05-11 | 13,350 | 13,470 | 12,500 | 12,620 | 52,599 | 1,262 |
| 2006-05-10 | 13,700 | 13,850 | 13,350 | 13,410 | 52,391 | 1,341 |
| 2006-05-09 | 13,430 | 13,750 | 13,250 | 13,570 | 73,925 | 1,357 |
| 2006-05-08 | 13,300 | 13,880 | 13,150 | 13,150 | 68,982 | 1,315 |
| 2006-05-02 | 12,500 | 13,560 | 12,500 | 13,120 | 75,456 | 1,312 |
| 2006-05-01 | 13,000 | 13,950 | 12,900 | 13,060 | 91,545 | 1,306 |
| 2006-04-28 | 12,700 | 14,180 | 11,700 | 13,510 | 193,311 | 1,351 |
| 2006-04-27 | 13,300 | 13,420 | 12,540 | 12,730 | 99,767 | 1,273 |
| 2006-04-26 | 14,130 | 14,190 | 13,600 | 13,610 | 58,349 | 1,361 |
| 2006-04-25 | 13,200 | 14,200 | 13,100 | 13,730 | 126,630 | 1,373 |
| 2006-04-24 | 15,500 | 15,600 | 13,600 | 13,600 | 151,990 | 1,360 |
| 2006-04-21 | 15,700 | 17,200 | 15,010 | 15,600 | 105,533 | 1,560 |
| 2006-04-20 | 17,900 | 18,940 | 16,120 | 16,500 | 272,000 | 1,650 |
| 2006-04-19 | 15,600 | 17,000 | 15,300 | 17,000 | 140,638 | 1,700 |
| 2006-04-18 | 13,920 | 15,800 | 13,920 | 15,000 | 191,403 | 1,500 |
| 2006-04-17 | 15,920 | 15,920 | 15,920 | 15,920 | 13,100 | 1,592 |
| 2006-04-14 | 18,400 | 18,400 | 17,850 | 17,920 | 54,911 | 1,792 |
| 2006-04-13 | 18,490 | 18,880 | 18,010 | 18,530 | 87,578 | 1,853 |
| 2006-04-12 | 18,100 | 18,240 | 16,700 | 17,890 | 123,882 | 1,789 |
| 2006-04-11 | 18,610 | 18,730 | 18,100 | 18,150 | 100,231 | 1,815 |
| 2006-04-10 | 20,000 | 20,000 | 19,080 | 19,150 | 117,008 | 1,915 |
| 2006-04-07 | 19,910 | 20,370 | 19,760 | 20,120 | 165,709 | 2,012 |
| 2006-04-06 | 19,400 | 19,660 | 19,050 | 19,660 | 68,634 | 1,966 |
| 2006-04-05 | 19,500 | 19,650 | 19,200 | 19,400 | 81,896 | 1,940 |
| 2006-04-04 | 19,910 | 20,390 | 19,050 | 19,300 | 107,071 | 1,930 |
| 2006-04-03 | 19,260 | 20,700 | 18,520 | 19,910 | 176,453 | 1,991 |
| 2006-03-31 | 21,420 | 21,700 | 18,320 | 19,190 | 238,664 | 1,919 |
| 2006-03-30 | 23,900 | 23,950 | 20,630 | 21,120 | 219,234 | 2,112 |
| 2006-03-29 | 23,500 | 24,500 | 23,400 | 23,600 | 82,822 | 2,360 |
| 2006-03-28 | 23,900 | 24,650 | 22,800 | 23,010 | 86,454 | 2,301 |
| 2006-03-27 | 24,400 | 24,800 | 22,230 | 22,450 | 156,155 | 2,245 |
| 2006-03-24 | 27,040 | 27,860 | 25,220 | 25,220 | 197,085 | 2,522 |
| 2006-03-23 | 25,150 | 28,220 | 25,050 | 28,220 | 134,608 | 2,822 |
| 2006-03-22 | 25,300 | 25,490 | 24,800 | 25,220 | 26,753 | 2,522 |
| 2006-03-20 | 23,900 | 25,600 | 23,800 | 25,000 | 48,393 | 2,500 |
| 2006-03-17 | 25,500 | 25,800 | 24,700 | 25,100 | 48,841 | 2,510 |
| 2006-03-16 | 26,570 | 26,590 | 25,520 | 25,800 | 37,996 | 2,580 |
| 2006-03-15 | 26,440 | 26,890 | 25,500 | 26,480 | 67,692 | 2,648 |
| 2006-03-14 | 25,200 | 27,800 | 24,510 | 25,260 | 116,745 | 2,526 |
| 2006-03-13 | 29,100 | 29,450 | 26,600 | 26,700 | 117,951 | 2,670 |
| 2006-03-10 | 28,000 | 29,490 | 27,340 | 28,660 | 209,587 | 2,866 |
| 2006-03-09 | 23,760 | 27,950 | 22,260 | 27,010 | 202,597 | 2,701 |
| 2006-03-08 | 27,940 | 29,470 | 24,950 | 24,950 | 165,940 | 2,495 |
| 2006-03-07 | 26,450 | 27,950 | 26,150 | 27,950 | 176,562 | 2,795 |
| 2006-03-06 | 22,700 | 24,950 | 22,200 | 24,950 | 160,402 | 2,495 |
| 2006-03-03 | 21,650 | 21,950 | 21,000 | 21,950 | 75,821 | 2,195 |
| 2006-03-02 | 19,950 | 19,950 | 19,950 | 19,950 | 8,458 | 1,995 |
| 2006-03-01 | 15,550 | 17,950 | 15,300 | 17,950 | 34,437 | 1,795 |
| 2006-02-28 | 16,300 | 16,400 | 15,500 | 15,950 | 14,070 | 1,595 |
| 2006-02-27 | 17,990 | 18,450 | 16,500 | 16,650 | 22,920 | 1,665 |
| 2006-02-24 | 15,300 | 17,400 | 15,000 | 17,250 | 25,878 | 1,725 |
| 2006-02-23 | 13,890 | 15,590 | 13,850 | 15,450 | 20,611 | 1,545 |
| 2006-02-22 | 14,100 | 14,500 | 13,700 | 14,090 | 12,505 | 1,409 |
| 2006-02-21 | 12,510 | 15,000 | 12,510 | 14,420 | 30,687 | 1,442 |
| 2006-02-20 | 14,360 | 15,300 | 13,900 | 13,910 | 21,677 | 1,391 |
| 2006-02-17 | 16,600 | 17,100 | 15,500 | 15,900 | 15,264 | 1,590 |
| 2006-02-16 | 17,520 | 17,520 | 16,600 | 17,000 | 18,120 | 1,700 |
| 2006-02-15 | 17,000 | 17,500 | 16,500 | 16,520 | 13,514 | 1,652 |
| 2006-02-14 | 16,710 | 17,000 | 15,510 | 16,360 | 24,218 | 1,636 |
| 2006-02-13 | 19,500 | 19,550 | 17,510 | 17,510 | 25,369 | 1,751 |
| 2006-02-10 | 18,800 | 20,750 | 18,000 | 19,510 | 71,058 | 1,951 |
| 2006-02-09 | 18,000 | 19,000 | 18,000 | 18,800 | 22,182 | 1,880 |
| 2006-02-08 | 19,000 | 19,600 | 17,800 | 18,020 | 38,657 | 1,802 |
| 2006-02-07 | 22,000 | 22,000 | 18,530 | 19,300 | 79,436 | 1,930 |
| 2006-02-06 | 21,400 | 21,400 | 20,300 | 21,400 | 32,031 | 2,140 |
| 2006-02-03 | 17,800 | 19,400 | 17,600 | 19,400 | 36,699 | 1,940 |
| 2006-02-02 | 15,000 | 17,400 | 15,000 | 17,400 | 53,685 | 1,740 |
| 2006-02-01 | 13,950 | 16,500 | 13,520 | 15,400 | 40,435 | 1,540 |
| 2006-01-31 | 15,700 | 15,700 | 14,510 | 14,550 | 24,826 | 1,455 |
| 2006-01-30 | 16,500 | 16,690 | 15,800 | 15,940 | 17,956 | 1,594 |
| 2006-01-27 | 17,100 | 17,180 | 16,500 | 16,710 | 13,209 | 1,671 |
| 2006-01-26 | 17,080 | 17,300 | 16,260 | 16,710 | 13,340 | 1,671 |
| 2006-01-25 | 17,700 | 17,950 | 16,400 | 16,680 | 24,959 | 1,668 |
| 2006-01-24 | 15,410 | 17,700 | 15,400 | 17,500 | 45,854 | 1,750 |
| 2006-01-23 | 16,400 | 16,600 | 15,810 | 15,810 | 24,044 | 1,581 |
| 2006-01-20 | 19,000 | 19,970 | 17,090 | 17,810 | 38,218 | 1,781 |
| 2006-01-19 | 17,310 | 21,500 | 17,310 | 18,890 | 86,814 | 1,889 |
| 2006-01-18 | 20,310 | 20,310 | 20,310 | 20,310 | 2,100 | 2,031 |
| 2006-01-17 | 23,310 | 23,310 | 23,310 | 23,310 | 4,764 | 2,331 |
| 2006-01-16 | 29,200 | 29,200 | 26,310 | 26,310 | 70,279 | 2,631 |
| 2006-01-13 | 26,500 | 28,000 | 25,510 | 28,000 | 55,333 | 2,800 |
| 2006-01-12 | 24,900 | 25,200 | 24,600 | 25,000 | 22,266 | 2,500 |
| 2006-01-11 | 25,000 | 26,190 | 24,800 | 25,240 | 16,563 | 2,524 |
| 2006-01-10 | 27,000 | 27,000 | 25,700 | 25,800 | 18,322 | 2,580 |
| 2006-01-06 | 28,400 | 28,400 | 27,000 | 27,130 | 23,560 | 2,713 |
| 2006-01-05 | 26,600 | 28,800 | 26,320 | 28,700 | 36,641 | 2,870 |
| 2006-01-04 | 26,000 | 26,670 | 25,670 | 26,310 | 10,303 | 2,631 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
