6466 (株)TVE 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 | 252,000 | 256,000 | 252,000 | 256,000 | 30 | 2,560 |
| 2006-12-28 | 251,000 | 252,000 | 249,000 | 251,000 | 17 | 2,510 |
| 2006-12-27 | 254,000 | 255,000 | 244,000 | 249,000 | 73 | 2,490 |
| 2006-12-26 | 253,000 | 254,000 | 247,000 | 250,000 | 256 | 2,500 |
| 2006-12-25 | 242,000 | 242,000 | 235,000 | 241,000 | 10 | 2,410 |
| 2006-12-22 | 240,000 | 245,000 | 238,000 | 238,000 | 5 | 2,380 |
| 2006-12-21 | 242,000 | 242,000 | 237,000 | 237,000 | 7 | 2,370 |
| 2006-12-20 | 245,000 | 247,000 | 243,000 | 244,000 | 12 | 2,440 |
| 2006-12-19 | 252,000 | 252,000 | 238,000 | 238,000 | 26 | 2,380 |
| 2006-12-18 | 255,000 | 260,000 | 252,000 | 252,000 | 41 | 2,520 |
| 2006-12-15 | 256,000 | 256,000 | 250,000 | 255,000 | 35 | 2,550 |
| 2006-12-14 | 244,000 | 255,000 | 240,000 | 250,000 | 117 | 2,500 |
| 2006-12-13 | 235,000 | 240,000 | 235,000 | 240,000 | 37 | 2,400 |
| 2006-12-12 | 235,000 | 236,000 | 235,000 | 236,000 | 20 | 2,360 |
| 2006-12-11 | 232,000 | 235,000 | 230,000 | 235,000 | 17 | 2,350 |
| 2006-12-08 | 235,000 | 235,000 | 235,000 | 235,000 | 23 | 2,350 |
| 2006-12-07 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 2,350 |
| 2006-12-06 | 236,000 | 239,000 | 234,000 | 234,000 | 14 | 2,340 |
| 2006-12-05 | 235,000 | 236,000 | 235,000 | 235,000 | 6 | 2,350 |
| 2006-12-04 | 232,000 | 232,000 | 231,000 | 231,000 | 8 | 2,310 |
| 2006-12-01 | 235,000 | 235,000 | 232,000 | 232,000 | 6 | 2,320 |
| 2006-11-30 | 234,000 | 237,000 | 233,000 | 234,000 | 12 | 2,340 |
| 2006-11-29 | 235,000 | 236,000 | 234,000 | 236,000 | 11 | 2,360 |
| 2006-11-28 | 232,000 | 239,000 | 232,000 | 237,000 | 19 | 2,370 |
| 2006-11-27 | 240,000 | 240,000 | 236,000 | 240,000 | 15 | 2,400 |
| 2006-11-24 | 236,000 | 240,000 | 233,000 | 240,000 | 14 | 2,400 |
| 2006-11-22 | 227,000 | 230,000 | 227,000 | 230,000 | 8 | 2,300 |
| 2006-11-21 | 230,000 | 230,000 | 227,000 | 227,000 | 34 | 2,270 |
| 2006-11-20 | 231,000 | 231,000 | 230,000 | 230,000 | 20 | 2,300 |
| 2006-11-17 | 228,000 | 230,000 | 228,000 | 228,000 | 10 | 2,280 |
| 2006-11-16 | 245,000 | 245,000 | 223,000 | 227,000 | 37 | 2,270 |
| 2006-11-15 | 238,000 | 238,000 | 237,000 | 237,000 | 6 | 2,370 |
| 2006-11-14 | 238,000 | 240,000 | 236,000 | 236,000 | 13 | 2,360 |
| 2006-11-13 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 2,350 |
| 2006-11-10 | 230,000 | 232,000 | 230,000 | 232,000 | 9 | 2,320 |
| 2006-11-09 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 2,310 |
| 2006-11-08 | 231,000 | 232,000 | 231,000 | 232,000 | 4 | 2,320 |
| 2006-11-07 | 234,000 | 234,000 | 234,000 | 234,000 | 7 | 2,340 |
| 2006-11-06 | 232,000 | 232,000 | 232,000 | 232,000 | 1 | 2,320 |
| 2006-11-02 | 232,000 | 233,000 | 231,000 | 232,000 | 11 | 2,320 |
| 2006-11-01 | 230,000 | 231,000 | 228,000 | 231,000 | 10 | 2,310 |
| 2006-10-31 | 229,000 | 231,000 | 229,000 | 230,000 | 20 | 2,300 |
| 2006-10-30 | 230,000 | 230,000 | 229,000 | 229,000 | 4 | 2,290 |
| 2006-10-27 | 230,000 | 232,000 | 230,000 | 230,000 | 13 | 2,300 |
| 2006-10-26 | 230,000 | 230,000 | 230,000 | 230,000 | 19 | 2,300 |
| 2006-10-25 | 230,000 | 230,000 | 228,000 | 228,000 | 15 | 2,280 |
| 2006-10-24 | 232,000 | 235,000 | 232,000 | 232,000 | 18 | 2,320 |
| 2006-10-23 | 230,000 | 232,000 | 230,000 | 232,000 | 6 | 2,320 |
| 2006-10-20 | 230,000 | 232,000 | 227,000 | 230,000 | 16 | 2,300 |
| 2006-10-19 | 234,000 | 234,000 | 230,000 | 231,000 | 5 | 2,310 |
| 2006-10-18 | 230,000 | 231,000 | 227,000 | 230,000 | 81 | 2,300 |
| 2006-10-17 | 235,000 | 235,000 | 234,000 | 234,000 | 9 | 2,340 |
| 2006-10-16 | 235,000 | 235,000 | 228,000 | 230,000 | 21 | 2,300 |
| 2006-10-13 | 228,000 | 230,000 | 228,000 | 228,000 | 28 | 2,280 |
| 2006-10-12 | 230,000 | 230,000 | 228,000 | 228,000 | 9 | 2,280 |
| 2006-10-11 | 235,000 | 235,000 | 230,000 | 230,000 | 6 | 2,300 |
| 2006-10-10 | 230,000 | 236,000 | 230,000 | 236,000 | 8 | 2,360 |
| 2006-10-06 | 230,000 | 230,000 | 230,000 | 230,000 | 6 | 2,300 |
| 2006-10-05 | 231,000 | 231,000 | 230,000 | 230,000 | 9 | 2,300 |
| 2006-10-04 | 233,000 | 233,000 | 231,000 | 231,000 | 6 | 2,310 |
| 2006-10-03 | 230,000 | 232,000 | 230,000 | 231,000 | 13 | 2,310 |
| 2006-10-02 | 232,000 | 234,000 | 232,000 | 233,000 | 13 | 2,330 |
| 2006-09-29 | 231,000 | 232,000 | 231,000 | 232,000 | 4 | 2,320 |
| 2006-09-28 | 231,000 | 231,000 | 230,000 | 230,000 | 17 | 2,300 |
| 2006-09-27 | 230,000 | 230,000 | 229,000 | 230,000 | 10 | 2,300 |
| 2006-09-26 | 231,000 | 232,000 | 225,000 | 229,000 | 30 | 2,290 |
| 2006-09-25 | 232,000 | 232,000 | 232,000 | 232,000 | 9 | 2,320 |
| 2006-09-22 | 233,000 | 234,000 | 232,000 | 232,000 | 15 | 2,320 |
| 2006-09-21 | 244,000 | 244,000 | 235,000 | 237,000 | 9 | 2,370 |
| 2006-09-20 | 241,000 | 241,000 | 238,000 | 238,000 | 16 | 2,380 |
| 2006-09-19 | 234,000 | 241,000 | 234,000 | 241,000 | 59 | 2,410 |
| 2006-09-15 | 238,000 | 238,000 | 230,000 | 230,000 | 49 | 2,300 |
| 2006-09-14 | 245,000 | 247,000 | 230,000 | 230,000 | 260 | 2,300 |
| 2006-09-13 | 229,000 | 243,000 | 228,000 | 243,000 | 488 | 2,430 |
| 2006-09-12 | 229,000 | 229,000 | 225,000 | 229,000 | 103 | 2,290 |
| 2006-09-11 | 230,000 | 230,000 | 228,000 | 229,000 | 31 | 2,290 |
| 2006-09-08 | 229,000 | 230,000 | 227,000 | 230,000 | 130 | 2,300 |
| 2006-09-07 | 229,000 | 231,000 | 228,000 | 228,000 | 88 | 2,280 |
| 2006-09-06 | 228,000 | 230,000 | 225,000 | 229,000 | 102 | 2,290 |
| 2006-09-05 | 223,000 | 229,000 | 221,000 | 227,000 | 74 | 2,270 |
| 2006-09-04 | 220,000 | 229,000 | 219,000 | 225,000 | 77 | 2,250 |
| 2006-09-01 | 224,000 | 224,000 | 219,000 | 220,000 | 40 | 2,200 |
| 2006-08-31 | 221,000 | 223,000 | 218,000 | 221,000 | 52 | 2,210 |
| 2006-08-30 | 217,000 | 220,000 | 214,000 | 220,000 | 45 | 2,200 |
| 2006-08-29 | 217,000 | 220,000 | 217,000 | 218,000 | 9 | 2,180 |
| 2006-08-28 | 220,000 | 220,000 | 220,000 | 220,000 | 20 | 2,200 |
| 2006-08-25 | 225,000 | 225,000 | 224,000 | 224,000 | 6 | 2,240 |
| 2006-08-24 | 227,000 | 227,000 | 225,000 | 225,000 | 24 | 2,250 |
| 2006-08-23 | 228,000 | 228,000 | 227,000 | 228,000 | 8 | 2,280 |
| 2006-08-22 | 233,000 | 233,000 | 230,000 | 230,000 | 26 | 2,300 |
| 2006-08-21 | 237,000 | 237,000 | 231,000 | 233,000 | 22 | 2,330 |
| 2006-08-18 | 244,000 | 244,000 | 238,000 | 238,000 | 129 | 2,380 |
| 2006-08-17 | 243,000 | 245,000 | 240,000 | 240,000 | 27 | 2,400 |
| 2006-08-16 | 240,000 | 245,000 | 240,000 | 241,000 | 25 | 2,410 |
| 2006-08-15 | 241,000 | 241,000 | 238,000 | 240,000 | 25 | 2,400 |
| 2006-08-14 | 241,000 | 242,000 | 241,000 | 241,000 | 18 | 2,410 |
| 2006-08-11 | 234,000 | 237,000 | 230,000 | 237,000 | 24 | 2,370 |
| 2006-08-10 | 236,000 | 236,000 | 230,000 | 235,000 | 13 | 2,350 |
| 2006-08-09 | 233,000 | 236,000 | 233,000 | 236,000 | 6 | 2,360 |
| 2006-08-08 | 233,000 | 233,000 | 232,000 | 233,000 | 8 | 2,330 |
| 2006-08-07 | 232,000 | 233,000 | 232,000 | 233,000 | 6 | 2,330 |
| 2006-08-04 | 238,000 | 238,000 | 236,000 | 237,000 | 7 | 2,370 |
| 2006-08-03 | 236,000 | 237,000 | 236,000 | 237,000 | 4 | 2,370 |
| 2006-08-02 | 235,000 | 237,000 | 235,000 | 237,000 | 4 | 2,370 |
| 2006-08-01 | 255,000 | 255,000 | 243,000 | 243,000 | 11 | 2,430 |
| 2006-07-31 | 248,000 | 251,000 | 240,000 | 251,000 | 4 | 2,510 |
| 2006-07-28 | 239,000 | 239,000 | 238,000 | 238,000 | 14 | 2,380 |
| 2006-07-26 | 240,000 | 246,000 | 238,000 | 238,000 | 20 | 2,380 |
| 2006-07-25 | 236,000 | 241,000 | 236,000 | 236,000 | 16 | 2,360 |
| 2006-07-24 | 242,000 | 242,000 | 233,000 | 233,000 | 28 | 2,330 |
| 2006-07-21 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 2,300 |
| 2006-07-19 | 227,000 | 227,000 | 227,000 | 227,000 | 9 | 2,270 |
| 2006-07-18 | 236,000 | 236,000 | 226,000 | 226,000 | 63 | 2,260 |
| 2006-07-14 | 235,000 | 237,000 | 235,000 | 236,000 | 12 | 2,360 |
| 2006-07-13 | 235,000 | 236,000 | 235,000 | 235,000 | 18 | 2,350 |
| 2006-07-12 | 241,000 | 241,000 | 235,000 | 236,000 | 17 | 2,360 |
| 2006-07-11 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 2,400 |
| 2006-07-10 | 238,000 | 240,000 | 238,000 | 240,000 | 20 | 2,400 |
| 2006-07-07 | 254,000 | 254,000 | 241,000 | 241,000 | 23 | 2,410 |
| 2006-07-06 | 257,000 | 257,000 | 252,000 | 256,000 | 5 | 2,560 |
| 2006-07-05 | 249,000 | 253,000 | 249,000 | 253,000 | 5 | 2,530 |
| 2006-07-04 | 258,000 | 258,000 | 249,000 | 251,000 | 42 | 2,510 |
| 2006-07-03 | 249,000 | 257,000 | 249,000 | 254,000 | 32 | 2,540 |
| 2006-06-30 | 255,000 | 255,000 | 250,000 | 250,000 | 17 | 2,500 |
| 2006-06-29 | 249,000 | 249,000 | 249,000 | 249,000 | 3 | 2,490 |
| 2006-06-28 | 250,000 | 250,000 | 247,000 | 249,000 | 35 | 2,490 |
| 2006-06-27 | 247,000 | 258,000 | 236,000 | 256,000 | 81 | 2,560 |
| 2006-06-26 | 257,000 | 274,000 | 255,000 | 258,000 | 156 | 2,580 |
| 2006-06-23 | 230,000 | 245,000 | 230,000 | 245,000 | 29 | 2,450 |
| 2006-06-22 | 210,000 | 227,000 | 210,000 | 227,000 | 3 | 2,270 |
| 2006-06-21 | 218,000 | 218,000 | 210,000 | 214,000 | 4 | 2,140 |
| 2006-06-20 | 228,000 | 230,000 | 228,000 | 230,000 | 21 | 2,300 |
| 2006-06-19 | 215,000 | 216,000 | 215,000 | 216,000 | 17 | 2,160 |
| 2006-06-16 | 210,000 | 220,000 | 207,000 | 215,000 | 34 | 2,150 |
| 2006-06-15 | 205,000 | 205,000 | 200,000 | 203,000 | 16 | 2,030 |
| 2006-06-14 | 191,000 | 191,000 | 185,000 | 190,000 | 15 | 1,900 |
| 2006-06-13 | 200,000 | 200,000 | 186,000 | 191,000 | 14 | 1,910 |
| 2006-06-12 | 191,000 | 199,000 | 190,000 | 197,000 | 14 | 1,970 |
| 2006-06-09 | 185,000 | 190,000 | 185,000 | 190,000 | 11 | 1,900 |
| 2006-06-08 | 190,000 | 190,000 | 182,000 | 185,000 | 31 | 1,850 |
| 2006-06-07 | 198,000 | 205,000 | 195,000 | 195,000 | 22 | 1,950 |
| 2006-06-06 | 214,000 | 214,000 | 192,000 | 193,000 | 36 | 1,930 |
| 2006-06-05 | 203,000 | 210,000 | 202,000 | 210,000 | 56 | 2,100 |
| 2006-06-02 | 202,000 | 205,000 | 195,000 | 202,000 | 48 | 2,020 |
| 2006-06-01 | 203,000 | 203,000 | 202,000 | 202,000 | 22 | 2,020 |
| 2006-05-31 | 201,000 | 201,000 | 199,000 | 200,000 | 24 | 2,000 |
| 2006-05-30 | 212,000 | 212,000 | 210,000 | 210,000 | 19 | 2,100 |
| 2006-05-29 | 224,000 | 224,000 | 207,000 | 211,000 | 89 | 2,110 |
| 2006-05-26 | 239,000 | 239,000 | 231,000 | 231,000 | 9 | 2,310 |
| 2006-05-25 | 242,000 | 242,000 | 240,000 | 240,000 | 11 | 2,400 |
| 2006-05-24 | 240,000 | 243,000 | 240,000 | 240,000 | 4 | 2,400 |
| 2006-05-23 | 242,000 | 242,000 | 240,000 | 240,000 | 7 | 2,400 |
| 2006-05-22 | 239,000 | 248,000 | 239,000 | 248,000 | 25 | 2,480 |
| 2006-05-19 | 234,000 | 241,000 | 226,000 | 235,000 | 67 | 2,350 |
| 2006-05-18 | 254,000 | 254,000 | 254,000 | 254,000 | 2 | 2,540 |
| 2006-05-17 | 254,000 | 255,000 | 249,000 | 255,000 | 19 | 2,550 |
| 2006-05-16 | 254,000 | 255,000 | 252,000 | 255,000 | 11 | 2,550 |
| 2006-05-15 | 248,000 | 258,000 | 248,000 | 258,000 | 6 | 2,580 |
| 2006-05-12 | 255,000 | 256,000 | 251,000 | 255,000 | 14 | 2,550 |
| 2006-05-11 | 248,000 | 258,000 | 248,000 | 256,000 | 11 | 2,560 |
| 2006-05-10 | 260,000 | 260,000 | 248,000 | 256,000 | 8 | 2,560 |
| 2006-05-09 | 263,000 | 263,000 | 258,000 | 259,000 | 15 | 2,590 |
| 2006-05-08 | 269,000 | 269,000 | 258,000 | 258,000 | 7 | 2,580 |
| 2006-05-02 | 260,000 | 265,000 | 258,000 | 265,000 | 38 | 2,650 |
| 2006-05-01 | 272,000 | 275,000 | 264,000 | 264,000 | 16 | 2,640 |
| 2006-04-28 | 274,000 | 278,000 | 272,000 | 272,000 | 38 | 2,720 |
| 2006-04-27 | 274,000 | 274,000 | 274,000 | 274,000 | 4 | 2,740 |
| 2006-04-26 | 280,000 | 280,000 | 278,000 | 278,000 | 18 | 2,780 |
| 2006-04-25 | 275,000 | 275,000 | 275,000 | 275,000 | 6 | 2,750 |
| 2006-04-24 | 280,000 | 280,000 | 271,000 | 271,000 | 15 | 2,710 |
| 2006-04-21 | 280,000 | 281,000 | 280,000 | 281,000 | 3 | 2,810 |
| 2006-04-20 | 283,000 | 284,000 | 280,000 | 280,000 | 14 | 2,800 |
| 2006-04-19 | 279,000 | 282,000 | 277,000 | 280,000 | 32 | 2,800 |
| 2006-04-18 | 280,000 | 280,000 | 267,000 | 275,000 | 43 | 2,750 |
| 2006-04-17 | 287,000 | 287,000 | 282,000 | 282,000 | 27 | 2,820 |
| 2006-04-14 | 285,000 | 286,000 | 283,000 | 286,000 | 66 | 2,860 |
| 2006-04-13 | 290,000 | 290,000 | 283,000 | 286,000 | 98 | 2,860 |
| 2006-04-12 | 295,000 | 295,000 | 284,000 | 286,000 | 85 | 2,860 |
| 2006-04-11 | 304,000 | 304,000 | 300,000 | 300,000 | 5 | 3,000 |
| 2006-04-10 | 300,000 | 301,000 | 298,000 | 301,000 | 15 | 3,010 |
| 2006-04-07 | 303,000 | 304,000 | 303,000 | 304,000 | 2 | 3,040 |
| 2006-04-06 | 307,000 | 308,000 | 307,000 | 308,000 | 2 | 3,080 |
| 2006-04-05 | 313,000 | 313,000 | 311,000 | 312,000 | 21 | 3,120 |
| 2006-04-04 | 318,000 | 319,000 | 313,000 | 314,000 | 23 | 3,140 |
| 2006-04-03 | 315,000 | 318,000 | 310,000 | 318,000 | 77 | 3,180 |
| 2006-03-31 | 313,000 | 313,000 | 306,000 | 313,000 | 74 | 3,130 |
| 2006-03-30 | 313,000 | 313,000 | 303,000 | 313,000 | 15 | 3,130 |
| 2006-03-29 | 300,000 | 320,000 | 300,000 | 313,000 | 26 | 3,130 |
| 2006-03-28 | 300,000 | 301,000 | 300,000 | 301,000 | 50 | 3,010 |
| 2006-03-27 | 295,000 | 297,000 | 293,000 | 297,000 | 18 | 2,970 |
| 2006-03-23 | 292,000 | 292,000 | 292,000 | 292,000 | 5 | 2,920 |
| 2006-03-22 | 288,000 | 294,000 | 286,000 | 292,000 | 26 | 2,920 |
| 2006-03-20 | 286,000 | 290,000 | 284,000 | 290,000 | 71 | 2,900 |
| 2006-03-17 | 288,000 | 288,000 | 288,000 | 288,000 | 6 | 2,880 |
| 2006-03-16 | 285,000 | 287,000 | 285,000 | 287,000 | 12 | 2,870 |
| 2006-03-15 | 290,000 | 295,000 | 290,000 | 291,000 | 5 | 2,910 |
| 2006-03-14 | 294,000 | 294,000 | 285,000 | 285,000 | 8 | 2,850 |
| 2006-03-13 | 288,000 | 290,000 | 286,000 | 290,000 | 11 | 2,900 |
| 2006-03-10 | 286,000 | 296,000 | 285,000 | 296,000 | 20 | 2,960 |
| 2006-03-09 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 2,900 |
| 2006-03-07 | 294,000 | 294,000 | 287,000 | 287,000 | 8 | 2,870 |
| 2006-03-06 | 287,000 | 294,000 | 286,000 | 293,000 | 8 | 2,930 |
| 2006-03-03 | 285,000 | 295,000 | 285,000 | 295,000 | 16 | 2,950 |
| 2006-03-02 | 291,000 | 291,000 | 283,000 | 283,000 | 14 | 2,830 |
| 2006-03-01 | 295,000 | 295,000 | 293,000 | 295,000 | 5 | 2,950 |
| 2006-02-28 | 297,000 | 297,000 | 290,000 | 295,000 | 19 | 2,950 |
| 2006-02-27 | 310,000 | 310,000 | 297,000 | 302,000 | 15 | 3,020 |
| 2006-02-24 | 300,000 | 300,000 | 295,000 | 300,000 | 38 | 3,000 |
| 2006-02-23 | 291,000 | 305,000 | 290,000 | 300,000 | 45 | 3,000 |
| 2006-02-22 | 291,000 | 293,000 | 288,000 | 290,000 | 17 | 2,900 |
| 2006-02-21 | 290,000 | 290,000 | 286,000 | 286,000 | 41 | 2,860 |
| 2006-02-20 | 295,000 | 299,000 | 283,000 | 298,000 | 40 | 2,980 |
| 2006-02-17 | 305,000 | 308,000 | 304,000 | 305,000 | 61 | 3,050 |
| 2006-02-16 | 307,000 | 311,000 | 300,000 | 300,000 | 39 | 3,000 |
| 2006-02-15 | 291,000 | 308,000 | 291,000 | 308,000 | 58 | 3,080 |
| 2006-02-14 | 289,000 | 299,000 | 285,000 | 299,000 | 23 | 2,990 |
| 2006-02-13 | 310,000 | 314,000 | 291,000 | 291,000 | 39 | 2,910 |
| 2006-02-10 | 310,000 | 312,000 | 303,000 | 303,000 | 20 | 3,030 |
| 2006-02-09 | 310,000 | 322,000 | 310,000 | 313,000 | 56 | 3,130 |
| 2006-02-08 | 305,000 | 309,000 | 305,000 | 308,000 | 37 | 3,080 |
| 2006-02-07 | 298,000 | 298,000 | 296,000 | 298,000 | 15 | 2,980 |
| 2006-02-06 | 304,000 | 305,000 | 294,000 | 295,000 | 37 | 2,950 |
| 2006-02-03 | 300,000 | 304,000 | 297,000 | 297,000 | 25 | 2,970 |
| 2006-02-02 | 301,000 | 304,000 | 300,000 | 300,000 | 23 | 3,000 |
| 2006-02-01 | 304,000 | 310,000 | 290,000 | 308,000 | 67 | 3,080 |
| 2006-01-31 | 316,000 | 316,000 | 310,000 | 310,000 | 14 | 3,100 |
| 2006-01-30 | 320,000 | 320,000 | 305,000 | 315,000 | 43 | 3,150 |
| 2006-01-27 | 304,000 | 323,000 | 304,000 | 323,000 | 66 | 3,230 |
| 2006-01-26 | 310,000 | 310,000 | 301,000 | 303,000 | 50 | 3,030 |
| 2006-01-25 | 313,000 | 316,000 | 303,000 | 307,000 | 27 | 3,070 |
| 2006-01-24 | 321,000 | 321,000 | 312,000 | 321,000 | 27 | 3,210 |
| 2006-01-23 | 334,000 | 334,000 | 315,000 | 323,000 | 24 | 3,230 |
| 2006-01-20 | 330,000 | 330,000 | 326,000 | 326,000 | 66 | 3,260 |
| 2006-01-19 | 320,000 | 332,000 | 319,000 | 330,000 | 56 | 3,300 |
| 2006-01-18 | 329,000 | 329,000 | 300,000 | 315,000 | 116 | 3,150 |
| 2006-01-17 | 340,000 | 340,000 | 329,000 | 329,000 | 33 | 3,290 |
| 2006-01-16 | 343,000 | 343,000 | 338,000 | 338,000 | 28 | 3,380 |
| 2006-01-13 | 343,000 | 345,000 | 340,000 | 340,000 | 132 | 3,400 |
| 2006-01-12 | 339,000 | 341,000 | 333,000 | 340,000 | 43 | 3,400 |
| 2006-01-11 | 340,000 | 340,000 | 332,000 | 332,000 | 37 | 3,320 |
| 2006-01-10 | 340,000 | 350,000 | 340,000 | 340,000 | 198 | 3,400 |
| 2006-01-06 | 330,000 | 340,000 | 325,000 | 340,000 | 172 | 3,400 |
| 2006-01-05 | 328,000 | 328,000 | 321,000 | 321,000 | 59 | 3,210 |
| 2006-01-04 | 325,000 | 330,000 | 325,000 | 328,000 | 20 | 3,280 |
分割・併合履歴 ： [2009-01-05]1株→100株