4847 (株)インテリジェント ウェイブ 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 | 103,000 | 103,000 | 102,000 | 103,000 | 569 | 1,030 |
| 2006-12-28 | 105,000 | 105,000 | 101,000 | 102,000 | 1,375 | 1,020 |
| 2006-12-27 | 105,000 | 105,000 | 103,000 | 104,000 | 796 | 1,040 |
| 2006-12-26 | 103,000 | 105,000 | 101,000 | 105,000 | 1,175 | 1,050 |
| 2006-12-25 | 104,000 | 104,000 | 101,000 | 102,000 | 1,501 | 1,020 |
| 2006-12-22 | 104,000 | 106,000 | 101,000 | 104,000 | 1,299 | 1,040 |
| 2006-12-21 | 104,000 | 107,000 | 103,000 | 106,000 | 1,459 | 1,060 |
| 2006-12-20 | 105,000 | 106,000 | 102,000 | 104,000 | 1,466 | 1,040 |
| 2006-12-19 | 108,000 | 111,000 | 101,000 | 103,000 | 5,451 | 1,030 |
| 2006-12-18 | 106,000 | 109,000 | 105,000 | 108,000 | 3,081 | 1,080 |
| 2006-12-15 | 105,000 | 105,000 | 102,000 | 104,000 | 1,726 | 1,040 |
| 2006-12-14 | 102,000 | 104,000 | 101,000 | 103,000 | 1,322 | 1,030 |
| 2006-12-13 | 103,000 | 105,000 | 100,000 | 104,000 | 3,945 | 1,040 |
| 2006-12-12 | 99,900 | 108,000 | 99,100 | 108,000 | 11,359 | 1,080 |
| 2006-12-11 | 99,300 | 99,500 | 97,500 | 97,800 | 991 | 978 |
| 2006-12-08 | 98,800 | 99,800 | 98,000 | 98,900 | 523 | 989 |
| 2006-12-07 | 102,000 | 102,000 | 98,000 | 98,700 | 918 | 987 |
| 2006-12-06 | 97,500 | 101,000 | 96,200 | 101,000 | 1,774 | 1,010 |
| 2006-12-05 | 97,500 | 98,500 | 96,200 | 97,000 | 603 | 970 |
| 2006-12-04 | 96,800 | 98,800 | 96,300 | 96,800 | 611 | 968 |
| 2006-12-01 | 98,100 | 99,900 | 97,100 | 97,900 | 845 | 979 |
| 2006-11-30 | 100,000 | 101,000 | 99,100 | 99,100 | 1,242 | 991 |
| 2006-11-29 | 101,000 | 102,000 | 98,800 | 100,000 | 1,301 | 1,000 |
| 2006-11-28 | 97,900 | 101,000 | 97,600 | 99,800 | 1,590 | 998 |
| 2006-11-27 | 93,600 | 101,000 | 92,600 | 99,900 | 1,642 | 999 |
| 2006-11-24 | 94,000 | 94,400 | 90,500 | 93,600 | 1,549 | 936 |
| 2006-11-22 | 88,100 | 95,900 | 88,100 | 95,000 | 2,724 | 950 |
| 2006-11-21 | 89,500 | 90,500 | 88,000 | 88,100 | 920 | 881 |
| 2006-11-20 | 90,500 | 90,500 | 88,200 | 89,500 | 1,651 | 895 |
| 2006-11-17 | 98,200 | 98,200 | 92,000 | 92,000 | 1,914 | 920 |
| 2006-11-16 | 99,200 | 101,000 | 97,100 | 98,200 | 861 | 982 |
| 2006-11-15 | 102,000 | 102,000 | 99,500 | 101,000 | 693 | 1,010 |
| 2006-11-14 | 98,300 | 102,000 | 98,300 | 101,000 | 622 | 1,010 |
| 2006-11-13 | 98,000 | 99,000 | 96,600 | 98,800 | 557 | 988 |
| 2006-11-10 | 100,000 | 100,000 | 98,000 | 98,900 | 808 | 989 |
| 2006-11-09 | 99,000 | 101,000 | 99,000 | 101,000 | 788 | 1,010 |
| 2006-11-08 | 102,000 | 102,000 | 99,100 | 99,400 | 1,409 | 994 |
| 2006-11-07 | 105,000 | 105,000 | 102,000 | 103,000 | 672 | 1,030 |
| 2006-11-06 | 102,000 | 104,000 | 101,000 | 103,000 | 885 | 1,030 |
| 2006-11-02 | 106,000 | 107,000 | 103,000 | 105,000 | 1,702 | 1,050 |
| 2006-11-01 | 108,000 | 110,000 | 107,000 | 108,000 | 548 | 1,080 |
| 2006-10-31 | 107,000 | 109,000 | 107,000 | 109,000 | 501 | 1,090 |
| 2006-10-30 | 107,000 | 109,000 | 105,000 | 107,000 | 1,104 | 1,070 |
| 2006-10-27 | 112,000 | 113,000 | 109,000 | 109,000 | 1,102 | 1,090 |
| 2006-10-26 | 112,000 | 113,000 | 109,000 | 111,000 | 1,154 | 1,110 |
| 2006-10-25 | 111,000 | 112,000 | 106,000 | 108,000 | 1,318 | 1,080 |
| 2006-10-24 | 113,000 | 116,000 | 110,000 | 110,000 | 1,922 | 1,100 |
| 2006-10-23 | 106,000 | 112,000 | 105,000 | 112,000 | 1,718 | 1,120 |
| 2006-10-20 | 110,000 | 111,000 | 107,000 | 108,000 | 1,721 | 1,080 |
| 2006-10-19 | 110,000 | 113,000 | 108,000 | 112,000 | 4,086 | 1,120 |
| 2006-10-18 | 100,000 | 108,000 | 99,200 | 106,000 | 3,864 | 1,060 |
| 2006-10-17 | 104,000 | 105,000 | 99,300 | 100,000 | 1,948 | 1,000 |
| 2006-10-16 | 101,000 | 105,000 | 100,000 | 102,000 | 2,317 | 1,020 |
| 2006-10-13 | 92,800 | 99,400 | 92,500 | 99,200 | 2,169 | 992 |
| 2006-10-12 | 89,000 | 94,000 | 87,500 | 90,300 | 1,906 | 903 |
| 2006-10-11 | 97,300 | 97,900 | 91,000 | 91,000 | 2,285 | 910 |
| 2006-10-10 | 99,400 | 101,000 | 98,500 | 99,300 | 1,406 | 993 |
| 2006-10-06 | 104,000 | 105,000 | 101,000 | 103,000 | 1,253 | 1,030 |
| 2006-10-05 | 104,000 | 105,000 | 102,000 | 105,000 | 1,597 | 1,050 |
| 2006-10-04 | 105,000 | 106,000 | 102,000 | 102,000 | 1,129 | 1,020 |
| 2006-10-03 | 104,000 | 106,000 | 103,000 | 106,000 | 760 | 1,060 |
| 2006-10-02 | 105,000 | 107,000 | 104,000 | 104,000 | 1,092 | 1,040 |
| 2006-09-29 | 108,000 | 109,000 | 104,000 | 107,000 | 1,151 | 1,070 |
| 2006-09-28 | 103,000 | 108,000 | 102,000 | 107,000 | 1,408 | 1,070 |
| 2006-09-27 | 99,200 | 102,000 | 99,100 | 102,000 | 969 | 1,020 |
| 2006-09-26 | 100,000 | 100,000 | 98,200 | 98,200 | 978 | 982 |
| 2006-09-25 | 103,000 | 104,000 | 98,800 | 99,700 | 1,930 | 997 |
| 2006-09-22 | 101,000 | 105,000 | 101,000 | 104,000 | 1,329 | 1,040 |
| 2006-09-21 | 105,000 | 105,000 | 102,000 | 104,000 | 961 | 1,040 |
| 2006-09-20 | 104,000 | 104,000 | 101,000 | 103,000 | 2,760 | 1,030 |
| 2006-09-19 | 108,000 | 109,000 | 104,000 | 106,000 | 1,359 | 1,060 |
| 2006-09-15 | 103,000 | 109,000 | 100,000 | 109,000 | 2,603 | 1,090 |
| 2006-09-14 | 108,000 | 111,000 | 101,000 | 102,000 | 2,836 | 1,020 |
| 2006-09-13 | 117,000 | 118,000 | 105,000 | 109,000 | 4,176 | 1,090 |
| 2006-09-12 | 117,000 | 117,000 | 115,000 | 115,000 | 1,125 | 1,150 |
| 2006-09-11 | 121,000 | 122,000 | 116,000 | 118,000 | 1,033 | 1,180 |
| 2006-09-08 | 118,000 | 121,000 | 117,000 | 120,000 | 925 | 1,200 |
| 2006-09-07 | 117,000 | 120,000 | 116,000 | 119,000 | 1,090 | 1,190 |
| 2006-09-06 | 123,000 | 123,000 | 119,000 | 119,000 | 1,856 | 1,190 |
| 2006-09-05 | 123,000 | 124,000 | 121,000 | 123,000 | 1,413 | 1,230 |
| 2006-09-04 | 121,000 | 125,000 | 121,000 | 124,000 | 3,282 | 1,240 |
| 2006-09-01 | 114,000 | 122,000 | 111,000 | 121,000 | 5,711 | 1,210 |
| 2006-08-31 | 120,000 | 123,000 | 113,000 | 114,000 | 3,954 | 1,140 |
| 2006-08-30 | 128,000 | 128,000 | 119,000 | 119,000 | 3,496 | 1,190 |
| 2006-08-29 | 123,000 | 127,000 | 118,000 | 127,000 | 4,092 | 1,270 |
| 2006-08-28 | 126,000 | 126,000 | 121,000 | 123,000 | 3,397 | 1,230 |
| 2006-08-25 | 130,000 | 133,000 | 127,000 | 129,000 | 12,193 | 1,290 |
| 2006-08-24 | 132,000 | 134,000 | 130,000 | 134,000 | 7,006 | 1,340 |
| 2006-08-23 | 117,000 | 118,000 | 112,000 | 114,000 | 3,587 | 1,140 |
| 2006-08-22 | 109,000 | 115,000 | 109,000 | 115,000 | 3,693 | 1,150 |
| 2006-08-21 | 104,000 | 112,000 | 104,000 | 109,000 | 2,560 | 1,090 |
| 2006-08-18 | 106,000 | 106,000 | 102,000 | 103,000 | 1,480 | 1,030 |
| 2006-08-17 | 110,000 | 110,000 | 103,000 | 104,000 | 1,931 | 1,040 |
| 2006-08-16 | 111,000 | 112,000 | 104,000 | 108,000 | 4,510 | 1,080 |
| 2006-08-15 | 99,000 | 109,000 | 98,700 | 109,000 | 4,588 | 1,090 |
| 2006-08-14 | 97,300 | 99,900 | 97,000 | 98,700 | 1,293 | 987 |
| 2006-08-11 | 98,900 | 102,000 | 98,100 | 98,100 | 891 | 981 |
| 2006-08-10 | 98,100 | 99,500 | 97,500 | 98,900 | 900 | 989 |
| 2006-08-09 | 97,100 | 101,000 | 95,800 | 100,000 | 1,427 | 1,000 |
| 2006-08-08 | 97,300 | 99,600 | 96,000 | 98,900 | 1,361 | 989 |
| 2006-08-07 | 106,000 | 106,000 | 98,000 | 99,000 | 2,347 | 990 |
| 2006-08-04 | 105,000 | 106,000 | 102,000 | 106,000 | 2,091 | 1,060 |
| 2006-08-03 | 110,000 | 112,000 | 102,000 | 102,000 | 3,763 | 1,020 |
| 2006-08-02 | 98,100 | 108,000 | 95,500 | 108,000 | 3,361 | 1,080 |
| 2006-08-01 | 99,000 | 103,000 | 97,000 | 99,100 | 2,568 | 991 |
| 2006-07-31 | 99,000 | 102,000 | 98,300 | 100,000 | 4,605 | 1,000 |
| 2006-07-28 | 86,800 | 92,000 | 85,000 | 92,000 | 2,285 | 920 |
| 2006-07-27 | 80,500 | 88,300 | 78,000 | 87,800 | 3,002 | 878 |
| 2006-07-26 | 86,500 | 87,800 | 81,700 | 81,700 | 1,698 | 817 |
| 2006-07-25 | 91,200 | 92,100 | 85,500 | 86,000 | 2,244 | 860 |
| 2006-07-24 | 87,000 | 89,000 | 83,600 | 87,200 | 4,185 | 872 |
| 2006-07-21 | 92,300 | 95,400 | 91,300 | 93,000 | 4,649 | 930 |
| 2006-07-20 | 90,300 | 94,300 | 88,300 | 94,300 | 4,704 | 943 |
| 2006-07-19 | 90,000 | 91,600 | 80,200 | 84,300 | 4,737 | 843 |
| 2006-07-18 | 107,000 | 107,000 | 88,100 | 89,400 | 7,438 | 894 |
| 2006-07-14 | 106,000 | 112,000 | 104,000 | 108,000 | 2,446 | 1,080 |
| 2006-07-13 | 105,000 | 114,000 | 105,000 | 108,000 | 2,756 | 1,080 |
| 2006-07-12 | 107,000 | 110,000 | 102,000 | 108,000 | 2,280 | 1,080 |
| 2006-07-11 | 112,000 | 113,000 | 106,000 | 108,000 | 3,824 | 1,080 |
| 2006-07-10 | 113,000 | 114,000 | 107,000 | 108,000 | 5,012 | 1,080 |
| 2006-07-07 | 126,000 | 126,000 | 115,000 | 117,000 | 3,214 | 1,170 |
| 2006-07-06 | 127,000 | 129,000 | 124,000 | 125,000 | 1,240 | 1,250 |
| 2006-07-05 | 131,000 | 133,000 | 128,000 | 129,000 | 1,173 | 1,290 |
| 2006-07-04 | 135,000 | 136,000 | 132,000 | 132,000 | 949 | 1,320 |
| 2006-07-03 | 127,000 | 135,000 | 126,000 | 132,000 | 1,737 | 1,320 |
| 2006-06-30 | 129,000 | 130,000 | 125,000 | 127,000 | 1,312 | 1,270 |
| 2006-06-29 | 130,000 | 130,000 | 123,000 | 125,000 | 2,325 | 1,250 |
| 2006-06-28 | 132,000 | 135,000 | 126,000 | 129,000 | 2,801 | 1,290 |
| 2006-06-27 | 133,000 | 136,000 | 130,000 | 135,000 | 1,194 | 1,350 |
| 2006-06-26 | 267,000 | 268,000 | 263,000 | 263,000 | 710 | 1,315 |
| 2006-06-23 | 270,000 | 272,000 | 265,000 | 268,000 | 1,028 | 1,340 |
| 2006-06-22 | 274,000 | 277,000 | 271,000 | 274,000 | 1,102 | 1,370 |
| 2006-06-21 | 269,000 | 271,000 | 257,000 | 269,000 | 1,350 | 1,345 |
| 2006-06-20 | 280,000 | 283,000 | 265,000 | 266,000 | 2,304 | 1,330 |
| 2006-06-19 | 275,000 | 284,000 | 272,000 | 282,000 | 2,108 | 1,410 |
| 2006-06-16 | 275,000 | 279,000 | 268,000 | 273,000 | 2,525 | 1,365 |
| 2006-06-15 | 270,000 | 270,000 | 256,000 | 266,000 | 2,319 | 1,330 |
| 2006-06-14 | 261,000 | 275,000 | 255,000 | 258,000 | 2,502 | 1,290 |
| 2006-06-13 | 254,000 | 279,000 | 253,000 | 265,000 | 3,857 | 1,325 |
| 2006-06-12 | 225,000 | 264,000 | 223,000 | 262,000 | 3,441 | 1,310 |
| 2006-06-09 | 213,000 | 231,000 | 207,000 | 228,000 | 1,833 | 1,140 |
| 2006-06-08 | 211,000 | 214,000 | 203,000 | 205,000 | 2,001 | 1,025 |
| 2006-06-07 | 232,000 | 239,000 | 217,000 | 217,000 | 1,573 | 1,085 |
| 2006-06-06 | 233,000 | 245,000 | 232,000 | 234,000 | 1,776 | 1,170 |
| 2006-06-05 | 228,000 | 241,000 | 220,000 | 241,000 | 2,673 | 1,205 |
| 2006-06-02 | 202,000 | 238,000 | 178,000 | 230,000 | 3,526 | 1,150 |
| 2006-06-01 | 204,000 | 205,000 | 198,000 | 202,000 | 2,081 | 1,010 |
| 2006-05-31 | 201,000 | 207,000 | 195,000 | 197,000 | 3,039 | 985 |
| 2006-05-30 | 218,000 | 220,000 | 202,000 | 213,000 | 2,061 | 1,065 |
| 2006-05-29 | 244,000 | 244,000 | 226,000 | 228,000 | 834 | 1,140 |
| 2006-05-26 | 245,000 | 245,000 | 238,000 | 241,000 | 731 | 1,205 |
| 2006-05-25 | 249,000 | 249,000 | 239,000 | 241,000 | 1,123 | 1,205 |
| 2006-05-24 | 244,000 | 247,000 | 234,000 | 247,000 | 1,357 | 1,235 |
| 2006-05-23 | 245,000 | 249,000 | 236,000 | 240,000 | 1,498 | 1,200 |
| 2006-05-22 | 264,000 | 264,000 | 246,000 | 250,000 | 2,439 | 1,250 |
| 2006-05-19 | 248,000 | 262,000 | 246,000 | 256,000 | 2,097 | 1,280 |
| 2006-05-18 | 237,000 | 259,000 | 229,000 | 252,000 | 4,404 | 1,260 |
| 2006-05-17 | 250,000 | 265,000 | 246,000 | 261,000 | 1,808 | 1,305 |
| 2006-05-16 | 270,000 | 271,000 | 245,000 | 246,000 | 2,587 | 1,230 |
| 2006-05-15 | 280,000 | 281,000 | 275,000 | 276,000 | 642 | 1,380 |
| 2006-05-12 | 276,000 | 284,000 | 273,000 | 282,000 | 1,070 | 1,410 |
| 2006-05-11 | 291,000 | 295,000 | 286,000 | 288,000 | 731 | 1,440 |
| 2006-05-10 | 298,000 | 298,000 | 290,000 | 292,000 | 1,068 | 1,460 |
| 2006-05-09 | 305,000 | 306,000 | 297,000 | 298,000 | 1,714 | 1,490 |
| 2006-05-08 | 294,000 | 306,000 | 291,000 | 306,000 | 2,034 | 1,530 |
| 2006-05-02 | 286,000 | 291,000 | 285,000 | 288,000 | 1,212 | 1,440 |
| 2006-05-01 | 293,000 | 294,000 | 287,000 | 289,000 | 903 | 1,445 |
| 2006-04-28 | 296,000 | 297,000 | 286,000 | 289,000 | 1,365 | 1,445 |
| 2006-04-27 | 300,000 | 300,000 | 295,000 | 296,000 | 1,261 | 1,480 |
| 2006-04-26 | 308,000 | 312,000 | 292,000 | 300,000 | 2,634 | 1,500 |
| 2006-04-25 | 300,000 | 308,000 | 295,000 | 303,000 | 2,756 | 1,515 |
| 2006-04-24 | 300,000 | 313,000 | 286,000 | 293,000 | 3,271 | 1,465 |
| 2006-04-21 | 326,000 | 326,000 | 299,000 | 308,000 | 3,427 | 1,540 |
| 2006-04-20 | 339,000 | 339,000 | 314,000 | 326,000 | 3,773 | 1,630 |
| 2006-04-19 | 356,000 | 356,000 | 341,000 | 341,000 | 1,187 | 1,705 |
| 2006-04-18 | 343,000 | 354,000 | 340,000 | 350,000 | 1,768 | 1,750 |
| 2006-04-17 | 364,000 | 366,000 | 348,000 | 353,000 | 1,608 | 1,765 |
| 2006-04-14 | 371,000 | 371,000 | 365,000 | 365,000 | 921 | 1,825 |
| 2006-04-13 | 374,000 | 376,000 | 364,000 | 371,000 | 898 | 1,855 |
| 2006-04-12 | 368,000 | 378,000 | 364,000 | 374,000 | 1,101 | 1,870 |
| 2006-04-11 | 371,000 | 372,000 | 363,000 | 365,000 | 1,296 | 1,825 |
| 2006-04-10 | 370,000 | 375,000 | 367,000 | 369,000 | 1,142 | 1,845 |
| 2006-04-07 | 376,000 | 376,000 | 371,000 | 372,000 | 674 | 1,860 |
| 2006-04-06 | 375,000 | 377,000 | 372,000 | 375,000 | 975 | 1,875 |
| 2006-04-05 | 383,000 | 386,000 | 372,000 | 373,000 | 1,066 | 1,865 |
| 2006-04-04 | 387,000 | 387,000 | 376,000 | 380,000 | 1,092 | 1,900 |
| 2006-04-03 | 388,000 | 389,000 | 382,000 | 385,000 | 2,033 | 1,925 |
| 2006-03-31 | 376,000 | 387,000 | 373,000 | 383,000 | 3,392 | 1,915 |
| 2006-03-30 | 368,000 | 370,000 | 365,000 | 368,000 | 1,296 | 1,840 |
| 2006-03-29 | 370,000 | 371,000 | 360,000 | 363,000 | 4,026 | 1,815 |
| 2006-03-28 | 366,000 | 374,000 | 364,000 | 370,000 | 971 | 1,850 |
| 2006-03-27 | 371,000 | 372,000 | 363,000 | 363,000 | 981 | 1,815 |
| 2006-03-24 | 374,000 | 379,000 | 363,000 | 372,000 | 2,430 | 1,860 |
| 2006-03-23 | 390,000 | 393,000 | 375,000 | 376,000 | 2,289 | 1,880 |
| 2006-03-22 | 406,000 | 413,000 | 388,000 | 389,000 | 7,311 | 1,945 |
| 2006-03-20 | 369,000 | 398,000 | 365,000 | 391,000 | 9,709 | 1,955 |
| 2006-03-17 | 353,000 | 357,000 | 349,000 | 354,000 | 1,028 | 1,770 |
| 2006-03-16 | 367,000 | 368,000 | 347,000 | 350,000 | 1,465 | 1,750 |
| 2006-03-15 | 370,000 | 372,000 | 365,000 | 366,000 | 642 | 1,830 |
| 2006-03-14 | 378,000 | 378,000 | 365,000 | 366,000 | 1,470 | 1,830 |
| 2006-03-13 | 378,000 | 381,000 | 373,000 | 377,000 | 1,283 | 1,885 |
| 2006-03-10 | 366,000 | 374,000 | 361,000 | 370,000 | 1,663 | 1,850 |
| 2006-03-09 | 356,000 | 367,000 | 356,000 | 366,000 | 1,582 | 1,830 |
| 2006-03-08 | 350,000 | 358,000 | 348,000 | 353,000 | 1,022 | 1,765 |
| 2006-03-07 | 373,000 | 376,000 | 357,000 | 360,000 | 667 | 1,800 |
| 2006-03-06 | 368,000 | 373,000 | 361,000 | 370,000 | 914 | 1,850 |
| 2006-03-03 | 356,000 | 372,000 | 354,000 | 363,000 | 1,002 | 1,815 |
| 2006-03-02 | 385,000 | 385,000 | 360,000 | 363,000 | 1,971 | 1,815 |
| 2006-03-01 | 385,000 | 391,000 | 382,000 | 383,000 | 1,719 | 1,915 |
| 2006-02-28 | 412,000 | 416,000 | 396,000 | 400,000 | 1,560 | 2,000 |
| 2006-02-27 | 417,000 | 428,000 | 410,000 | 416,000 | 1,867 | 2,080 |
| 2006-02-24 | 388,000 | 414,000 | 386,000 | 408,000 | 3,871 | 2,040 |
| 2006-02-23 | 385,000 | 391,000 | 377,000 | 384,000 | 1,906 | 1,920 |
| 2006-02-22 | 388,000 | 392,000 | 376,000 | 387,000 | 855 | 1,935 |
| 2006-02-21 | 370,000 | 389,000 | 366,000 | 386,000 | 2,067 | 1,930 |
| 2006-02-20 | 331,000 | 365,000 | 328,000 | 360,000 | 2,334 | 1,800 |
| 2006-02-17 | 364,000 | 369,000 | 340,000 | 346,000 | 2,016 | 1,730 |
| 2006-02-16 | 371,000 | 382,000 | 355,000 | 363,000 | 1,292 | 1,815 |
| 2006-02-15 | 398,000 | 398,000 | 375,000 | 381,000 | 2,978 | 1,905 |
| 2006-02-14 | 379,000 | 391,000 | 321,000 | 388,000 | 4,255 | 1,940 |
| 2006-02-13 | 370,000 | 372,000 | 351,000 | 354,000 | 1,581 | 1,770 |
| 2006-02-10 | 389,000 | 394,000 | 362,000 | 378,000 | 1,784 | 1,890 |
| 2006-02-09 | 405,000 | 411,000 | 390,000 | 394,000 | 1,280 | 1,970 |
| 2006-02-08 | 406,000 | 412,000 | 389,000 | 400,000 | 1,988 | 2,000 |
| 2006-02-07 | 386,000 | 417,000 | 383,000 | 415,000 | 3,440 | 2,075 |
| 2006-02-06 | 381,000 | 383,000 | 376,000 | 381,000 | 2,023 | 1,905 |
| 2006-02-03 | 369,000 | 376,000 | 366,000 | 376,000 | 1,129 | 1,880 |
| 2006-02-02 | 370,000 | 378,000 | 370,000 | 373,000 | 1,213 | 1,865 |
| 2006-02-01 | 372,000 | 377,000 | 369,000 | 372,000 | 1,400 | 1,860 |
| 2006-01-31 | 382,000 | 383,000 | 363,000 | 367,000 | 2,907 | 1,835 |
| 2006-01-30 | 406,000 | 408,000 | 385,000 | 387,000 | 2,058 | 1,935 |
| 2006-01-27 | 395,000 | 403,000 | 394,000 | 396,000 | 1,960 | 1,980 |
| 2006-01-26 | 380,000 | 394,000 | 380,000 | 387,000 | 1,640 | 1,935 |
| 2006-01-25 | 372,000 | 393,000 | 370,000 | 383,000 | 4,468 | 1,915 |
| 2006-01-24 | 355,000 | 365,000 | 340,000 | 365,000 | 1,859 | 1,825 |
| 2006-01-23 | 339,000 | 341,000 | 311,000 | 315,000 | 2,758 | 1,575 |
| 2006-01-20 | 395,000 | 404,000 | 353,000 | 361,000 | 3,168 | 1,805 |
| 2006-01-19 | 349,000 | 403,000 | 349,000 | 399,000 | 10,791 | 1,995 |
| 2006-01-18 | 364,000 | 364,000 | 364,000 | 364,000 | 560 | 1,820 |
| 2006-01-17 | 435,000 | 454,000 | 410,000 | 414,000 | 4,900 | 2,070 |
| 2006-01-16 | 475,000 | 477,000 | 453,000 | 460,000 | 4,399 | 2,300 |
| 2006-01-13 | 458,000 | 476,000 | 447,000 | 473,000 | 5,157 | 2,365 |
| 2006-01-12 | 475,000 | 475,000 | 458,000 | 461,000 | 3,236 | 2,305 |
| 2006-01-11 | 485,000 | 497,000 | 471,000 | 473,000 | 2,461 | 2,365 |
| 2006-01-10 | 491,000 | 492,000 | 472,000 | 480,000 | 999 | 2,400 |
| 2006-01-06 | 474,000 | 478,000 | 466,000 | 476,000 | 1,971 | 2,380 |
| 2006-01-05 | 500,000 | 510,000 | 479,000 | 485,000 | 3,156 | 2,425 |
| 2006-01-04 | 494,000 | 497,000 | 485,000 | 493,000 | 1,372 | 2,465 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
