4848 (株)フルキャストホールディングス 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 | 274,000 | 275,000 | 272,000 | 275,000 | 933 | 2,750 |
| 2006-12-28 | 276,000 | 277,000 | 270,000 | 274,000 | 2,516 | 2,740 |
| 2006-12-27 | 282,000 | 282,000 | 275,000 | 276,000 | 2,452 | 2,760 |
| 2006-12-26 | 273,000 | 276,000 | 272,000 | 276,000 | 918 | 2,760 |
| 2006-12-25 | 275,000 | 277,000 | 269,000 | 273,000 | 1,876 | 2,730 |
| 2006-12-22 | 271,000 | 284,000 | 271,000 | 275,000 | 4,523 | 2,750 |
| 2006-12-21 | 275,000 | 275,000 | 267,000 | 268,000 | 2,791 | 2,680 |
| 2006-12-20 | 277,000 | 279,000 | 275,000 | 278,000 | 1,339 | 2,780 |
| 2006-12-19 | 286,000 | 286,000 | 275,000 | 277,000 | 1,714 | 2,770 |
| 2006-12-18 | 287,000 | 287,000 | 284,000 | 286,000 | 1,142 | 2,860 |
| 2006-12-15 | 287,000 | 288,000 | 283,000 | 286,000 | 2,124 | 2,860 |
| 2006-12-14 | 284,000 | 288,000 | 283,000 | 286,000 | 1,283 | 2,860 |
| 2006-12-13 | 281,000 | 283,000 | 280,000 | 283,000 | 1,530 | 2,830 |
| 2006-12-12 | 282,000 | 285,000 | 279,000 | 281,000 | 1,909 | 2,810 |
| 2006-12-11 | 284,000 | 285,000 | 276,000 | 278,000 | 5,902 | 2,780 |
| 2006-12-08 | 289,000 | 291,000 | 288,000 | 288,000 | 1,881 | 2,880 |
| 2006-12-07 | 291,000 | 292,000 | 286,000 | 288,000 | 2,775 | 2,880 |
| 2006-12-06 | 290,000 | 293,000 | 286,000 | 291,000 | 2,432 | 2,910 |
| 2006-12-05 | 286,000 | 290,000 | 282,000 | 289,000 | 3,486 | 2,890 |
| 2006-12-04 | 282,000 | 285,000 | 282,000 | 283,000 | 1,781 | 2,830 |
| 2006-12-01 | 281,000 | 286,000 | 277,000 | 282,000 | 4,493 | 2,820 |
| 2006-11-30 | 281,000 | 282,000 | 275,000 | 281,000 | 6,476 | 2,810 |
| 2006-11-29 | 288,000 | 292,000 | 274,000 | 279,000 | 9,768 | 2,790 |
| 2006-11-28 | 272,000 | 281,000 | 270,000 | 281,000 | 11,904 | 2,810 |
| 2006-11-27 | 251,000 | 258,000 | 247,000 | 257,000 | 2,385 | 2,570 |
| 2006-11-24 | 260,000 | 260,000 | 248,000 | 253,000 | 2,534 | 2,530 |
| 2006-11-22 | 256,000 | 257,000 | 247,000 | 257,000 | 2,729 | 2,570 |
| 2006-11-21 | 247,000 | 249,000 | 239,000 | 249,000 | 2,461 | 2,490 |
| 2006-11-20 | 255,000 | 255,000 | 243,000 | 244,000 | 2,728 | 2,440 |
| 2006-11-17 | 271,000 | 271,000 | 256,000 | 259,000 | 3,911 | 2,590 |
| 2006-11-16 | 276,000 | 276,000 | 266,000 | 267,000 | 2,416 | 2,670 |
| 2006-11-15 | 276,000 | 285,000 | 268,000 | 270,000 | 7,017 | 2,700 |
| 2006-11-14 | 266,000 | 272,000 | 264,000 | 266,000 | 3,209 | 2,660 |
| 2006-11-13 | 266,000 | 267,000 | 261,000 | 262,000 | 3,148 | 2,620 |
| 2006-11-10 | 264,000 | 273,000 | 260,000 | 269,000 | 4,714 | 2,690 |
| 2006-11-09 | 264,000 | 264,000 | 253,000 | 262,000 | 5,753 | 2,620 |
| 2006-11-08 | 271,000 | 274,000 | 262,000 | 263,000 | 6,062 | 2,630 |
| 2006-11-07 | 276,000 | 283,000 | 273,000 | 277,000 | 7,987 | 2,770 |
| 2006-11-06 | 280,000 | 281,000 | 264,000 | 270,000 | 14,055 | 2,700 |
| 2006-11-02 | 291,000 | 293,000 | 274,000 | 282,000 | 22,606 | 2,820 |
| 2006-11-01 | 295,000 | 295,000 | 295,000 | 295,000 | 547 | 2,950 |
| 2006-10-31 | 337,000 | 346,000 | 333,000 | 345,000 | 1,504 | 3,450 |
| 2006-10-30 | 343,000 | 344,000 | 331,000 | 333,000 | 1,091 | 3,330 |
| 2006-10-27 | 344,000 | 344,000 | 340,000 | 343,000 | 1,306 | 3,430 |
| 2006-10-26 | 340,000 | 342,000 | 338,000 | 341,000 | 1,539 | 3,410 |
| 2006-10-25 | 342,000 | 345,000 | 337,000 | 338,000 | 1,711 | 3,380 |
| 2006-10-24 | 352,000 | 353,000 | 341,000 | 342,000 | 1,631 | 3,420 |
| 2006-10-23 | 346,000 | 354,000 | 340,000 | 349,000 | 2,254 | 3,490 |
| 2006-10-20 | 365,000 | 367,000 | 340,000 | 345,000 | 4,789 | 3,450 |
| 2006-10-19 | 357,000 | 372,000 | 349,000 | 368,000 | 5,407 | 3,680 |
| 2006-10-18 | 339,000 | 352,000 | 336,000 | 350,000 | 2,311 | 3,500 |
| 2006-10-17 | 355,000 | 357,000 | 352,000 | 354,000 | 2,047 | 3,540 |
| 2006-10-16 | 349,000 | 350,000 | 341,000 | 350,000 | 2,040 | 3,500 |
| 2006-10-13 | 326,000 | 348,000 | 324,000 | 343,000 | 5,955 | 3,430 |
| 2006-10-12 | 322,000 | 325,000 | 310,000 | 317,000 | 5,574 | 3,170 |
| 2006-10-11 | 325,000 | 327,000 | 317,000 | 318,000 | 1,656 | 3,180 |
| 2006-10-10 | 327,000 | 335,000 | 325,000 | 327,000 | 4,378 | 3,270 |
| 2006-10-06 | 352,000 | 355,000 | 338,000 | 341,000 | 3,278 | 3,410 |
| 2006-10-05 | 370,000 | 372,000 | 358,000 | 362,000 | 1,731 | 3,620 |
| 2006-10-04 | 377,000 | 378,000 | 364,000 | 366,000 | 2,322 | 3,660 |
| 2006-10-03 | 367,000 | 378,000 | 364,000 | 377,000 | 2,313 | 3,770 |
| 2006-10-02 | 362,000 | 377,000 | 362,000 | 370,000 | 3,875 | 3,700 |
| 2006-09-29 | 350,000 | 362,000 | 348,000 | 360,000 | 3,156 | 3,600 |
| 2006-09-28 | 333,000 | 353,000 | 330,000 | 348,000 | 5,952 | 3,480 |
| 2006-09-27 | 325,000 | 327,000 | 318,000 | 325,000 | 1,929 | 3,250 |
| 2006-09-26 | 319,000 | 325,000 | 314,000 | 316,000 | 2,228 | 3,160 |
| 2006-09-25 | 327,000 | 329,000 | 314,000 | 319,000 | 2,668 | 3,190 |
| 2006-09-22 | 312,000 | 330,000 | 311,000 | 330,000 | 2,717 | 3,300 |
| 2006-09-21 | 320,000 | 321,000 | 312,000 | 316,000 | 3,149 | 3,160 |
| 2006-09-20 | 329,000 | 330,000 | 316,000 | 321,000 | 1,694 | 3,210 |
| 2006-09-19 | 330,000 | 335,000 | 324,000 | 332,000 | 1,882 | 3,320 |
| 2006-09-15 | 339,000 | 339,000 | 328,000 | 333,000 | 1,408 | 3,330 |
| 2006-09-14 | 346,000 | 349,000 | 331,000 | 336,000 | 2,761 | 3,360 |
| 2006-09-13 | 363,000 | 364,000 | 341,000 | 343,000 | 1,927 | 3,430 |
| 2006-09-12 | 361,000 | 367,000 | 353,000 | 355,000 | 1,470 | 3,550 |
| 2006-09-11 | 375,000 | 375,000 | 364,000 | 365,000 | 841 | 3,650 |
| 2006-09-08 | 365,000 | 372,000 | 363,000 | 369,000 | 1,165 | 3,690 |
| 2006-09-07 | 367,000 | 371,000 | 366,000 | 369,000 | 1,246 | 3,690 |
| 2006-09-06 | 379,000 | 383,000 | 371,000 | 373,000 | 1,339 | 3,730 |
| 2006-09-05 | 383,000 | 386,000 | 377,000 | 380,000 | 2,707 | 3,800 |
| 2006-09-04 | 369,000 | 380,000 | 363,000 | 378,000 | 3,846 | 3,780 |
| 2006-09-01 | 370,000 | 370,000 | 356,000 | 360,000 | 3,312 | 3,600 |
| 2006-08-31 | 370,000 | 374,000 | 363,000 | 366,000 | 1,722 | 3,660 |
| 2006-08-30 | 362,000 | 375,000 | 356,000 | 371,000 | 3,501 | 3,710 |
| 2006-08-29 | 362,000 | 368,000 | 352,000 | 359,000 | 3,386 | 3,590 |
| 2006-08-28 | 370,000 | 374,000 | 360,000 | 361,000 | 1,040 | 3,610 |
| 2006-08-25 | 370,000 | 379,000 | 368,000 | 370,000 | 2,900 | 3,700 |
| 2006-08-24 | 383,000 | 385,000 | 374,000 | 375,000 | 3,498 | 3,750 |
| 2006-08-23 | 394,000 | 403,000 | 389,000 | 393,000 | 4,075 | 3,930 |
| 2006-08-22 | 391,000 | 395,000 | 383,000 | 392,000 | 2,332 | 3,920 |
| 2006-08-21 | 383,000 | 395,000 | 381,000 | 392,000 | 4,416 | 3,920 |
| 2006-08-18 | 383,000 | 383,000 | 371,000 | 378,000 | 4,285 | 3,780 |
| 2006-08-17 | 373,000 | 389,000 | 370,000 | 384,000 | 13,633 | 3,840 |
| 2006-08-16 | 363,000 | 375,000 | 355,000 | 358,000 | 12,085 | 3,580 |
| 2006-08-15 | 321,000 | 336,000 | 316,000 | 328,000 | 5,400 | 3,280 |
| 2006-08-14 | 306,000 | 320,000 | 305,000 | 320,000 | 2,687 | 3,200 |
| 2006-08-11 | 317,000 | 319,000 | 303,000 | 304,000 | 3,907 | 3,040 |
| 2006-08-10 | 289,000 | 318,000 | 286,000 | 317,000 | 6,691 | 3,170 |
| 2006-08-09 | 288,000 | 293,000 | 279,000 | 293,000 | 6,214 | 2,930 |
| 2006-08-08 | 298,000 | 299,000 | 282,000 | 292,000 | 7,520 | 2,920 |
| 2006-08-07 | 309,000 | 312,000 | 302,000 | 302,000 | 1,840 | 3,020 |
| 2006-08-04 | 305,000 | 315,000 | 305,000 | 310,000 | 5,712 | 3,100 |
| 2006-08-03 | 315,000 | 315,000 | 303,000 | 308,000 | 4,224 | 3,080 |
| 2006-08-02 | 321,000 | 321,000 | 309,000 | 311,000 | 5,841 | 3,110 |
| 2006-08-01 | 337,000 | 341,000 | 317,000 | 322,000 | 4,690 | 3,220 |
| 2006-07-31 | 347,000 | 347,000 | 333,000 | 340,000 | 2,873 | 3,400 |
| 2006-07-28 | 331,000 | 334,000 | 324,000 | 333,000 | 1,659 | 3,330 |
| 2006-07-27 | 328,000 | 330,000 | 321,000 | 328,000 | 2,512 | 3,280 |
| 2006-07-26 | 323,000 | 341,000 | 323,000 | 333,000 | 4,040 | 3,330 |
| 2006-07-25 | 338,000 | 342,000 | 318,000 | 318,000 | 1,897 | 3,180 |
| 2006-07-24 | 307,000 | 321,000 | 307,000 | 318,000 | 1,255 | 3,180 |
| 2006-07-21 | 332,000 | 348,000 | 322,000 | 322,000 | 6,229 | 3,220 |
| 2006-07-20 | 326,000 | 337,000 | 321,000 | 337,000 | 5,808 | 3,370 |
| 2006-07-19 | 304,000 | 315,000 | 289,000 | 297,000 | 4,887 | 2,970 |
| 2006-07-18 | 331,000 | 331,000 | 297,000 | 307,000 | 3,898 | 3,070 |
| 2006-07-14 | 342,000 | 347,000 | 332,000 | 336,000 | 2,315 | 3,360 |
| 2006-07-13 | 355,000 | 364,000 | 350,000 | 352,000 | 1,719 | 3,520 |
| 2006-07-12 | 377,000 | 381,000 | 359,000 | 362,000 | 1,644 | 3,620 |
| 2006-07-11 | 385,000 | 388,000 | 376,000 | 377,000 | 1,301 | 3,770 |
| 2006-07-10 | 383,000 | 391,000 | 380,000 | 387,000 | 1,065 | 3,870 |
| 2006-07-07 | 395,000 | 396,000 | 386,000 | 389,000 | 937 | 3,890 |
| 2006-07-06 | 396,000 | 396,000 | 390,000 | 391,000 | 551 | 3,910 |
| 2006-07-05 | 397,000 | 402,000 | 395,000 | 397,000 | 692 | 3,970 |
| 2006-07-04 | 405,000 | 407,000 | 397,000 | 407,000 | 1,563 | 4,070 |
| 2006-07-03 | 394,000 | 404,000 | 391,000 | 403,000 | 1,635 | 4,030 |
| 2006-06-30 | 385,000 | 391,000 | 385,000 | 389,000 | 2,124 | 3,890 |
| 2006-06-29 | 390,000 | 394,000 | 376,000 | 380,000 | 3,674 | 3,800 |
| 2006-06-28 | 389,000 | 397,000 | 386,000 | 392,000 | 1,093 | 3,920 |
| 2006-06-27 | 403,000 | 403,000 | 392,000 | 393,000 | 1,437 | 3,930 |
| 2006-06-26 | 399,000 | 403,000 | 396,000 | 401,000 | 767 | 4,010 |
| 2006-06-23 | 395,000 | 399,000 | 394,000 | 399,000 | 885 | 3,990 |
| 2006-06-22 | 399,000 | 401,000 | 393,000 | 398,000 | 1,169 | 3,980 |
| 2006-06-21 | 399,000 | 399,000 | 391,000 | 395,000 | 1,563 | 3,950 |
| 2006-06-20 | 415,000 | 419,000 | 399,000 | 401,000 | 1,686 | 4,010 |
| 2006-06-19 | 415,000 | 425,000 | 414,000 | 418,000 | 1,737 | 4,180 |
| 2006-06-16 | 440,000 | 443,000 | 418,000 | 420,000 | 2,940 | 4,200 |
| 2006-06-15 | 435,000 | 437,000 | 426,000 | 430,000 | 2,037 | 4,300 |
| 2006-06-14 | 413,000 | 431,000 | 413,000 | 426,000 | 1,447 | 4,260 |
| 2006-06-13 | 413,000 | 424,000 | 406,000 | 420,000 | 1,382 | 4,200 |
| 2006-06-12 | 396,000 | 415,000 | 391,000 | 413,000 | 2,624 | 4,130 |
| 2006-06-09 | 398,000 | 408,000 | 385,000 | 399,000 | 2,675 | 3,990 |
| 2006-06-08 | 417,000 | 420,000 | 392,000 | 400,000 | 3,501 | 4,000 |
| 2006-06-07 | 429,000 | 437,000 | 425,000 | 427,000 | 3,590 | 4,270 |
| 2006-06-06 | 420,000 | 436,000 | 413,000 | 428,000 | 4,659 | 4,280 |
| 2006-06-05 | 410,000 | 427,000 | 406,000 | 425,000 | 3,749 | 4,250 |
| 2006-06-02 | 417,000 | 423,000 | 390,000 | 421,000 | 3,418 | 4,210 |
| 2006-06-01 | 413,000 | 421,000 | 405,000 | 412,000 | 3,942 | 4,120 |
| 2006-05-31 | 395,000 | 421,000 | 392,000 | 410,000 | 7,259 | 4,100 |
| 2006-05-30 | 384,000 | 389,000 | 379,000 | 383,000 | 1,777 | 3,830 |
| 2006-05-29 | 403,000 | 403,000 | 382,000 | 387,000 | 2,088 | 3,870 |
| 2006-05-26 | 393,000 | 403,000 | 392,000 | 398,000 | 3,281 | 3,980 |
| 2006-05-25 | 392,000 | 395,000 | 384,000 | 392,000 | 2,729 | 3,920 |
| 2006-05-24 | 394,000 | 398,000 | 382,000 | 388,000 | 3,877 | 3,880 |
| 2006-05-23 | 386,000 | 390,000 | 376,000 | 376,000 | 2,178 | 3,760 |
| 2006-05-22 | 408,000 | 413,000 | 398,000 | 400,000 | 931 | 4,000 |
| 2006-05-19 | 403,000 | 414,000 | 397,000 | 404,000 | 2,273 | 4,040 |
| 2006-05-18 | 400,000 | 416,000 | 395,000 | 408,000 | 3,096 | 4,080 |
| 2006-05-17 | 400,000 | 426,000 | 395,000 | 423,000 | 3,697 | 4,230 |
| 2006-05-16 | 428,000 | 432,000 | 400,000 | 403,000 | 3,374 | 4,030 |
| 2006-05-15 | 430,000 | 431,000 | 425,000 | 430,000 | 1,657 | 4,300 |
| 2006-05-12 | 435,000 | 436,000 | 426,000 | 433,000 | 4,423 | 4,330 |
| 2006-05-11 | 441,000 | 447,000 | 439,000 | 442,000 | 4,466 | 4,420 |
| 2006-05-10 | 434,000 | 435,000 | 428,000 | 432,000 | 5,047 | 4,320 |
| 2006-05-09 | 449,000 | 449,000 | 424,000 | 426,000 | 13,037 | 4,260 |
| 2006-05-08 | 461,000 | 476,000 | 461,000 | 474,000 | 2,301 | 4,740 |
| 2006-05-02 | 451,000 | 461,000 | 450,000 | 458,000 | 820 | 4,580 |
| 2006-05-01 | 462,000 | 462,000 | 452,000 | 454,000 | 689 | 4,540 |
| 2006-04-28 | 456,000 | 462,000 | 441,000 | 461,000 | 1,070 | 4,610 |
| 2006-04-27 | 460,000 | 465,000 | 458,000 | 459,000 | 1,094 | 4,590 |
| 2006-04-26 | 457,000 | 466,000 | 450,000 | 458,000 | 2,384 | 4,580 |
| 2006-04-25 | 443,000 | 466,000 | 432,000 | 455,000 | 3,039 | 4,550 |
| 2006-04-24 | 429,000 | 444,000 | 416,000 | 439,000 | 3,053 | 4,390 |
| 2006-04-21 | 455,000 | 456,000 | 424,000 | 429,000 | 3,801 | 4,290 |
| 2006-04-20 | 468,000 | 469,000 | 452,000 | 452,000 | 3,069 | 4,520 |
| 2006-04-19 | 487,000 | 492,000 | 473,000 | 474,000 | 1,740 | 4,740 |
| 2006-04-18 | 476,000 | 484,000 | 469,000 | 482,000 | 1,598 | 4,820 |
| 2006-04-17 | 496,000 | 496,000 | 478,000 | 478,000 | 1,366 | 4,780 |
| 2006-04-14 | 495,000 | 499,000 | 491,000 | 492,000 | 1,233 | 4,920 |
| 2006-04-13 | 495,000 | 499,000 | 490,000 | 494,000 | 2,191 | 4,940 |
| 2006-04-12 | 498,000 | 502,000 | 486,000 | 489,000 | 3,256 | 4,890 |
| 2006-04-11 | 508,000 | 508,000 | 499,000 | 504,000 | 1,273 | 5,040 |
| 2006-04-10 | 503,000 | 508,000 | 500,000 | 508,000 | 984 | 5,080 |
| 2006-04-07 | 511,000 | 511,000 | 501,000 | 507,000 | 2,301 | 5,070 |
| 2006-04-06 | 498,000 | 513,000 | 496,000 | 513,000 | 4,623 | 5,130 |
| 2006-04-05 | 502,000 | 509,000 | 488,000 | 495,000 | 4,367 | 4,950 |
| 2006-04-04 | 512,000 | 512,000 | 499,000 | 501,000 | 3,242 | 5,010 |
| 2006-04-03 | 495,000 | 514,000 | 494,000 | 511,000 | 5,244 | 5,110 |
| 2006-03-31 | 492,000 | 495,000 | 487,000 | 488,000 | 2,683 | 4,880 |
| 2006-03-30 | 495,000 | 498,000 | 487,000 | 488,000 | 3,449 | 4,880 |
| 2006-03-29 | 489,000 | 501,000 | 487,000 | 492,000 | 4,586 | 4,920 |
| 2006-03-28 | 496,000 | 501,000 | 483,000 | 486,000 | 2,957 | 4,860 |
| 2006-03-27 | 503,000 | 507,000 | 490,000 | 497,000 | 1,365 | 4,970 |
| 2006-03-24 | 503,000 | 514,000 | 501,000 | 503,000 | 1,308 | 5,030 |
| 2006-03-23 | 520,000 | 523,000 | 503,000 | 507,000 | 2,217 | 5,070 |
| 2006-03-22 | 526,000 | 530,000 | 514,000 | 516,000 | 2,624 | 5,160 |
| 2006-03-20 | 519,000 | 532,000 | 513,000 | 527,000 | 3,312 | 5,270 |
| 2006-03-17 | 510,000 | 520,000 | 501,000 | 520,000 | 1,829 | 5,200 |
| 2006-03-16 | 507,000 | 513,000 | 497,000 | 502,000 | 2,171 | 5,020 |
| 2006-03-15 | 521,000 | 525,000 | 513,000 | 517,000 | 3,167 | 5,170 |
| 2006-03-14 | 508,000 | 522,000 | 503,000 | 512,000 | 4,353 | 5,120 |
| 2006-03-13 | 500,000 | 507,000 | 497,000 | 502,000 | 1,878 | 5,020 |
| 2006-03-10 | 502,000 | 508,000 | 491,000 | 495,000 | 3,187 | 4,950 |
| 2006-03-09 | 477,000 | 505,000 | 473,000 | 503,000 | 4,876 | 5,030 |
| 2006-03-08 | 461,000 | 470,000 | 458,000 | 467,000 | 1,421 | 4,670 |
| 2006-03-07 | 465,000 | 469,000 | 460,000 | 464,000 | 1,669 | 4,640 |
| 2006-03-06 | 459,000 | 472,000 | 453,000 | 470,000 | 2,343 | 4,700 |
| 2006-03-03 | 462,000 | 471,000 | 451,000 | 453,000 | 2,914 | 4,530 |
| 2006-03-02 | 486,000 | 494,000 | 459,000 | 462,000 | 2,693 | 4,620 |
| 2006-03-01 | 465,000 | 487,000 | 458,000 | 483,000 | 4,198 | 4,830 |
| 2006-02-28 | 500,000 | 500,000 | 480,000 | 480,000 | 3,440 | 4,800 |
| 2006-02-27 | 524,000 | 525,000 | 496,000 | 502,000 | 4,771 | 5,020 |
| 2006-02-24 | 503,000 | 539,000 | 502,000 | 534,000 | 10,057 | 5,340 |
| 2006-02-23 | 490,000 | 498,000 | 471,000 | 489,000 | 4,788 | 4,890 |
| 2006-02-22 | 450,000 | 470,000 | 445,000 | 470,000 | 4,337 | 4,700 |
| 2006-02-21 | 410,000 | 420,000 | 406,000 | 420,000 | 4,769 | 4,200 |
| 2006-02-20 | 391,000 | 414,000 | 368,000 | 370,000 | 3,397 | 3,700 |
| 2006-02-17 | 433,000 | 444,000 | 410,000 | 416,000 | 3,039 | 4,160 |
| 2006-02-16 | 470,000 | 471,000 | 444,000 | 448,000 | 2,578 | 4,480 |
| 2006-02-15 | 485,000 | 493,000 | 458,000 | 470,000 | 2,435 | 4,700 |
| 2006-02-14 | 455,000 | 482,000 | 415,000 | 482,000 | 3,190 | 4,820 |
| 2006-02-13 | 520,000 | 521,000 | 454,000 | 463,000 | 4,458 | 4,630 |
| 2006-02-10 | 530,000 | 550,000 | 521,000 | 530,000 | 4,093 | 5,300 |
| 2006-02-09 | 540,000 | 549,000 | 531,000 | 540,000 | 3,125 | 5,400 |
| 2006-02-08 | 539,000 | 554,000 | 521,000 | 525,000 | 5,183 | 5,250 |
| 2006-02-07 | 505,000 | 543,000 | 505,000 | 539,000 | 11,697 | 5,390 |
| 2006-02-06 | 492,000 | 497,000 | 485,000 | 495,000 | 2,304 | 4,950 |
| 2006-02-03 | 470,000 | 496,000 | 464,000 | 489,000 | 2,860 | 4,890 |
| 2006-02-02 | 485,000 | 486,000 | 461,000 | 471,000 | 1,987 | 4,710 |
| 2006-02-01 | 476,000 | 486,000 | 461,000 | 471,000 | 2,382 | 4,710 |
| 2006-01-31 | 492,000 | 493,000 | 476,000 | 479,000 | 1,766 | 4,790 |
| 2006-01-30 | 501,000 | 501,000 | 488,000 | 491,000 | 2,555 | 4,910 |
| 2006-01-27 | 495,000 | 505,000 | 482,000 | 492,000 | 3,260 | 4,920 |
| 2006-01-26 | 467,000 | 505,000 | 457,000 | 505,000 | 4,510 | 5,050 |
| 2006-01-25 | 450,000 | 463,000 | 450,000 | 457,000 | 2,078 | 4,570 |
| 2006-01-24 | 451,000 | 470,000 | 433,000 | 455,000 | 5,110 | 4,550 |
| 2006-01-23 | 450,000 | 481,000 | 446,000 | 456,000 | 3,172 | 4,560 |
| 2006-01-20 | 471,000 | 493,000 | 442,000 | 485,000 | 5,518 | 4,850 |
| 2006-01-19 | 417,000 | 468,000 | 417,000 | 466,000 | 3,068 | 4,660 |
| 2006-01-18 | 453,000 | 453,000 | 409,000 | 422,000 | 5,299 | 4,220 |
| 2006-01-17 | 482,000 | 518,000 | 452,000 | 459,000 | 4,925 | 4,590 |
| 2006-01-16 | 479,000 | 512,000 | 476,000 | 512,000 | 5,582 | 5,120 |
| 2006-01-13 | 442,000 | 463,000 | 442,000 | 462,000 | 2,225 | 4,620 |
| 2006-01-12 | 460,000 | 460,000 | 441,000 | 447,000 | 3,510 | 4,470 |
| 2006-01-11 | 472,000 | 472,000 | 455,000 | 465,000 | 2,449 | 4,650 |
| 2006-01-10 | 461,000 | 473,000 | 427,000 | 473,000 | 5,842 | 4,730 |
| 2006-01-06 | 410,000 | 451,000 | 407,000 | 451,000 | 5,502 | 4,510 |
| 2006-01-05 | 389,000 | 401,000 | 388,000 | 401,000 | 2,068 | 4,010 |
| 2006-01-04 | 400,000 | 400,000 | 382,000 | 384,000 | 989 | 3,840 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
