7717 (株)ブイ・テクノロジー 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 | 524,000 | 525,000 | 517,000 | 520,000 | 316 | 2,600 |
| 2006-12-28 | 524,000 | 531,000 | 517,000 | 525,000 | 589 | 2,625 |
| 2006-12-27 | 550,000 | 566,000 | 521,000 | 523,000 | 1,519 | 2,615 |
| 2006-12-26 | 517,000 | 562,000 | 513,000 | 553,000 | 1,925 | 2,765 |
| 2006-12-25 | 528,000 | 529,000 | 514,000 | 517,000 | 793 | 2,585 |
| 2006-12-22 | 551,000 | 551,000 | 533,000 | 535,000 | 1,036 | 2,675 |
| 2006-12-21 | 575,000 | 585,000 | 553,000 | 557,000 | 1,004 | 2,785 |
| 2006-12-20 | 561,000 | 576,000 | 552,000 | 572,000 | 1,189 | 2,860 |
| 2006-12-19 | 585,000 | 589,000 | 562,000 | 564,000 | 1,440 | 2,820 |
| 2006-12-18 | 598,000 | 599,000 | 584,000 | 593,000 | 950 | 2,965 |
| 2006-12-15 | 616,000 | 617,000 | 598,000 | 600,000 | 1,457 | 3,000 |
| 2006-12-14 | 625,000 | 632,000 | 603,000 | 609,000 | 2,279 | 3,045 |
| 2006-12-13 | 613,000 | 635,000 | 608,000 | 620,000 | 2,217 | 3,100 |
| 2006-12-12 | 608,000 | 641,000 | 599,000 | 609,000 | 3,300 | 3,045 |
| 2006-12-11 | 626,000 | 629,000 | 595,000 | 602,000 | 1,522 | 3,010 |
| 2006-12-08 | 628,000 | 633,000 | 614,000 | 621,000 | 988 | 3,105 |
| 2006-12-07 | 649,000 | 658,000 | 626,000 | 632,000 | 1,514 | 3,160 |
| 2006-12-06 | 623,000 | 645,000 | 621,000 | 644,000 | 1,698 | 3,220 |
| 2006-12-05 | 650,000 | 658,000 | 620,000 | 625,000 | 1,639 | 3,125 |
| 2006-12-04 | 653,000 | 665,000 | 644,000 | 648,000 | 1,614 | 3,240 |
| 2006-12-01 | 672,000 | 676,000 | 653,000 | 659,000 | 2,501 | 3,295 |
| 2006-11-30 | 666,000 | 675,000 | 650,000 | 669,000 | 3,356 | 3,345 |
| 2006-11-29 | 673,000 | 679,000 | 646,000 | 653,000 | 3,158 | 3,265 |
| 2006-11-28 | 638,000 | 683,000 | 633,000 | 641,000 | 7,107 | 3,205 |
| 2006-11-27 | 608,000 | 665,000 | 603,000 | 648,000 | 6,783 | 3,240 |
| 2006-11-24 | 604,000 | 640,000 | 592,000 | 608,000 | 4,097 | 3,040 |
| 2006-11-22 | 563,000 | 646,000 | 552,000 | 632,000 | 5,970 | 3,160 |
| 2006-11-21 | 585,000 | 610,000 | 545,000 | 553,000 | 3,514 | 2,765 |
| 2006-11-20 | 665,000 | 665,000 | 579,000 | 583,000 | 3,737 | 2,915 |
| 2006-11-17 | 663,000 | 689,000 | 619,000 | 645,000 | 6,047 | 3,225 |
| 2006-11-16 | 692,000 | 768,000 | 622,000 | 639,000 | 21,846 | 3,195 |
| 2006-11-15 | 575,000 | 668,000 | 574,000 | 668,000 | 13,379 | 3,340 |
| 2006-11-14 | 599,000 | 615,000 | 562,000 | 568,000 | 5,530 | 2,840 |
| 2006-11-13 | 605,000 | 632,000 | 588,000 | 594,000 | 13,096 | 2,970 |
| 2006-11-10 | 529,000 | 592,000 | 526,000 | 585,000 | 47,316 | 2,925 |
| 2006-11-09 | 487,000 | 532,000 | 484,000 | 532,000 | 9,561 | 2,660 |
| 2006-11-08 | 521,000 | 522,000 | 481,000 | 482,000 | 5,957 | 2,410 |
| 2006-11-07 | 530,000 | 541,000 | 509,000 | 514,000 | 5,355 | 2,570 |
| 2006-11-06 | 516,000 | 525,000 | 504,000 | 522,000 | 4,049 | 2,610 |
| 2006-11-02 | 552,000 | 560,000 | 516,000 | 521,000 | 5,990 | 2,605 |
| 2006-11-01 | 565,000 | 576,000 | 552,000 | 553,000 | 3,472 | 2,765 |
| 2006-10-31 | 560,000 | 571,000 | 544,000 | 570,000 | 4,597 | 2,850 |
| 2006-10-30 | 547,000 | 576,000 | 543,000 | 556,000 | 4,613 | 2,780 |
| 2006-10-27 | 590,000 | 593,000 | 562,000 | 567,000 | 4,940 | 2,835 |
| 2006-10-26 | 593,000 | 607,000 | 583,000 | 584,000 | 4,835 | 2,920 |
| 2006-10-25 | 611,000 | 619,000 | 584,000 | 588,000 | 5,594 | 2,940 |
| 2006-10-24 | 628,000 | 638,000 | 604,000 | 608,000 | 6,581 | 3,040 |
| 2006-10-23 | 580,000 | 632,000 | 574,000 | 624,000 | 12,465 | 3,120 |
| 2006-10-20 | 602,000 | 604,000 | 578,000 | 584,000 | 10,942 | 2,920 |
| 2006-10-19 | 594,000 | 622,000 | 587,000 | 605,000 | 19,648 | 3,025 |
| 2006-10-18 | 510,000 | 605,000 | 509,000 | 583,000 | 18,610 | 2,915 |
| 2006-10-17 | 519,000 | 529,000 | 503,000 | 515,000 | 15,170 | 2,575 |
| 2006-10-16 | 508,000 | 525,000 | 475,000 | 515,000 | 22,336 | 2,575 |
| 2006-10-13 | 487,000 | 517,000 | 477,000 | 517,000 | 21,833 | 2,585 |
| 2006-10-12 | 483,000 | 504,000 | 458,000 | 467,000 | 32,904 | 2,335 |
| 2006-10-11 | 558,000 | 558,000 | 558,000 | 558,000 | 299 | 2,790 |
| 2006-10-10 | 658,000 | 658,000 | 658,000 | 658,000 | 110 | 3,290 |
| 2006-10-06 | 786,000 | 795,000 | 745,000 | 758,000 | 7,173 | 3,790 |
| 2006-10-05 | 853,000 | 864,000 | 808,000 | 815,000 | 5,301 | 4,075 |
| 2006-10-04 | 886,000 | 901,000 | 841,000 | 843,000 | 6,689 | 4,215 |
| 2006-10-03 | 837,000 | 866,000 | 835,000 | 866,000 | 2,425 | 4,330 |
| 2006-10-02 | 854,000 | 874,000 | 842,000 | 846,000 | 4,509 | 4,230 |
| 2006-09-29 | 854,000 | 864,000 | 832,000 | 844,000 | 3,296 | 4,220 |
| 2006-09-28 | 801,000 | 843,000 | 798,000 | 842,000 | 3,916 | 4,210 |
| 2006-09-27 | 788,000 | 797,000 | 776,000 | 797,000 | 1,687 | 3,985 |
| 2006-09-26 | 794,000 | 798,000 | 775,000 | 777,000 | 1,652 | 3,885 |
| 2006-09-25 | 822,000 | 826,000 | 786,000 | 788,000 | 2,630 | 3,940 |
| 2006-09-22 | 802,000 | 831,000 | 797,000 | 825,000 | 3,104 | 4,125 |
| 2006-09-21 | 810,000 | 816,000 | 783,000 | 810,000 | 2,801 | 4,050 |
| 2006-09-20 | 818,000 | 825,000 | 793,000 | 795,000 | 2,985 | 3,975 |
| 2006-09-19 | 813,000 | 838,000 | 807,000 | 838,000 | 3,939 | 4,190 |
| 2006-09-15 | 784,000 | 804,000 | 771,000 | 799,000 | 3,115 | 3,995 |
| 2006-09-14 | 787,000 | 811,000 | 764,000 | 780,000 | 6,136 | 3,900 |
| 2006-09-13 | 832,000 | 841,000 | 773,000 | 784,000 | 5,252 | 3,920 |
| 2006-09-12 | 858,000 | 869,000 | 813,000 | 813,000 | 3,154 | 4,065 |
| 2006-09-11 | 895,000 | 905,000 | 860,000 | 861,000 | 1,429 | 4,305 |
| 2006-09-08 | 886,000 | 904,000 | 880,000 | 888,000 | 1,843 | 4,440 |
| 2006-09-07 | 909,000 | 916,000 | 893,000 | 896,000 | 2,194 | 4,480 |
| 2006-09-06 | 926,000 | 927,000 | 907,000 | 921,000 | 1,925 | 4,605 |
| 2006-09-05 | 919,000 | 932,000 | 909,000 | 926,000 | 2,551 | 4,630 |
| 2006-09-04 | 890,000 | 933,000 | 885,000 | 925,000 | 5,087 | 4,625 |
| 2006-09-01 | 889,000 | 898,000 | 844,000 | 873,000 | 6,561 | 4,365 |
| 2006-08-31 | 945,000 | 960,000 | 901,000 | 908,000 | 5,319 | 4,540 |
| 2006-08-30 | 977,000 | 983,000 | 935,000 | 948,000 | 2,917 | 4,740 |
| 2006-08-29 | 977,000 | 995,000 | 962,000 | 969,000 | 4,016 | 4,845 |
| 2006-08-28 | 994,000 | 1,010,000 | 954,000 | 963,000 | 4,189 | 4,815 |
| 2006-08-25 | 993,000 | 1,020,000 | 985,000 | 995,000 | 4,345 | 4,975 |
| 2006-08-24 | 995,000 | 1,010,000 | 981,000 | 983,000 | 3,498 | 4,915 |
| 2006-08-23 | 1,020,000 | 1,030,000 | 994,000 | 1,000,000 | 3,880 | 5,000 |
| 2006-08-22 | 986,000 | 1,010,000 | 984,000 | 1,010,000 | 3,142 | 5,050 |
| 2006-08-21 | 994,000 | 1,020,000 | 983,000 | 985,000 | 3,389 | 4,925 |
| 2006-08-18 | 990,000 | 1,010,000 | 982,000 | 989,000 | 3,431 | 4,945 |
| 2006-08-17 | 1,050,000 | 1,060,000 | 985,000 | 997,000 | 7,046 | 4,985 |
| 2006-08-16 | 966,000 | 1,040,000 | 953,000 | 1,020,000 | 8,519 | 5,100 |
| 2006-08-15 | 976,000 | 985,000 | 938,000 | 946,000 | 6,502 | 4,730 |
| 2006-08-14 | 963,000 | 1,000,000 | 956,000 | 976,000 | 4,575 | 4,880 |
| 2006-08-11 | 1,030,000 | 1,030,000 | 971,000 | 973,000 | 5,708 | 4,865 |
| 2006-08-10 | 1,030,000 | 1,050,000 | 1,020,000 | 1,030,000 | 2,877 | 5,150 |
| 2006-08-09 | 1,040,000 | 1,070,000 | 985,000 | 1,050,000 | 7,802 | 5,250 |
| 2006-08-08 | 1,080,000 | 1,090,000 | 1,010,000 | 1,030,000 | 4,215 | 5,150 |
| 2006-08-07 | 1,140,000 | 1,140,000 | 1,080,000 | 1,090,000 | 2,360 | 5,450 |
| 2006-08-04 | 1,130,000 | 1,160,000 | 1,110,000 | 1,150,000 | 3,086 | 5,750 |
| 2006-08-03 | 1,160,000 | 1,170,000 | 1,100,000 | 1,110,000 | 5,441 | 5,550 |
| 2006-08-02 | 1,050,000 | 1,150,000 | 1,040,000 | 1,130,000 | 5,578 | 5,650 |
| 2006-08-01 | 1,030,000 | 1,070,000 | 1,020,000 | 1,060,000 | 3,330 | 5,300 |
| 2006-07-31 | 1,100,000 | 1,100,000 | 1,030,000 | 1,030,000 | 5,043 | 5,150 |
| 2006-07-28 | 1,020,000 | 1,070,000 | 1,000,000 | 1,070,000 | 6,053 | 5,350 |
| 2006-07-27 | 958,000 | 1,020,000 | 945,000 | 1,000,000 | 8,891 | 5,000 |
| 2006-07-26 | 1,060,000 | 1,100,000 | 977,000 | 978,000 | 8,470 | 4,890 |
| 2006-07-25 | 1,030,000 | 1,080,000 | 986,000 | 1,050,000 | 9,503 | 5,250 |
| 2006-07-24 | 961,000 | 999,000 | 930,000 | 979,000 | 7,783 | 4,895 |
| 2006-07-21 | 970,000 | 1,010,000 | 938,000 | 981,000 | 14,006 | 4,905 |
| 2006-07-20 | 1,140,000 | 1,170,000 | 1,090,000 | 1,090,000 | 5,920 | 5,450 |
| 2006-07-19 | 1,150,000 | 1,160,000 | 1,000,000 | 1,090,000 | 14,688 | 5,450 |
| 2006-07-18 | 1,350,000 | 1,360,000 | 1,190,000 | 1,190,000 | 3,270 | 5,950 |
| 2006-07-14 | 1,400,000 | 1,420,000 | 1,370,000 | 1,390,000 | 1,370 | 6,950 |
| 2006-07-13 | 1,410,000 | 1,460,000 | 1,400,000 | 1,420,000 | 1,466 | 7,100 |
| 2006-07-12 | 1,440,000 | 1,450,000 | 1,410,000 | 1,420,000 | 1,018 | 7,100 |
| 2006-07-11 | 1,470,000 | 1,480,000 | 1,440,000 | 1,450,000 | 614 | 7,250 |
| 2006-07-10 | 1,440,000 | 1,480,000 | 1,440,000 | 1,470,000 | 967 | 7,350 |
| 2006-07-07 | 1,510,000 | 1,510,000 | 1,450,000 | 1,460,000 | 1,168 | 7,300 |
| 2006-07-06 | 1,490,000 | 1,510,000 | 1,470,000 | 1,510,000 | 751 | 7,550 |
| 2006-07-05 | 1,510,000 | 1,510,000 | 1,480,000 | 1,490,000 | 1,159 | 7,450 |
| 2006-07-04 | 1,550,000 | 1,560,000 | 1,510,000 | 1,530,000 | 1,095 | 7,650 |
| 2006-07-03 | 1,570,000 | 1,580,000 | 1,530,000 | 1,540,000 | 1,107 | 7,700 |
| 2006-06-30 | 1,600,000 | 1,600,000 | 1,560,000 | 1,560,000 | 1,057 | 7,800 |
| 2006-06-29 | 1,560,000 | 1,600,000 | 1,540,000 | 1,570,000 | 1,885 | 7,850 |
| 2006-06-28 | 1,560,000 | 1,590,000 | 1,530,000 | 1,540,000 | 2,092 | 7,700 |
| 2006-06-27 | 1,540,000 | 1,600,000 | 1,520,000 | 1,590,000 | 1,836 | 7,950 |
| 2006-06-26 | 1,550,000 | 1,550,000 | 1,530,000 | 1,530,000 | 704 | 7,650 |
| 2006-06-23 | 1,520,000 | 1,560,000 | 1,510,000 | 1,560,000 | 964 | 7,800 |
| 2006-06-22 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 1,887 | 7,700 |
| 2006-06-21 | 1,480,000 | 1,510,000 | 1,460,000 | 1,510,000 | 2,315 | 7,550 |
| 2006-06-20 | 1,450,000 | 1,480,000 | 1,440,000 | 1,470,000 | 860 | 7,350 |
| 2006-06-19 | 1,460,000 | 1,470,000 | 1,440,000 | 1,450,000 | 480 | 7,250 |
| 2006-06-16 | 1,490,000 | 1,500,000 | 1,450,000 | 1,460,000 | 2,911 | 7,300 |
| 2006-06-15 | 1,440,000 | 1,460,000 | 1,420,000 | 1,450,000 | 2,358 | 7,250 |
| 2006-06-14 | 1,430,000 | 1,470,000 | 1,390,000 | 1,400,000 | 2,450 | 7,000 |
| 2006-06-13 | 1,470,000 | 1,500,000 | 1,430,000 | 1,440,000 | 1,218 | 7,200 |
| 2006-06-12 | 1,450,000 | 1,520,000 | 1,450,000 | 1,500,000 | 1,272 | 7,500 |
| 2006-06-09 | 1,470,000 | 1,490,000 | 1,420,000 | 1,470,000 | 2,199 | 7,350 |
| 2006-06-08 | 1,460,000 | 1,470,000 | 1,410,000 | 1,440,000 | 2,400 | 7,200 |
| 2006-06-07 | 1,530,000 | 1,570,000 | 1,490,000 | 1,500,000 | 1,689 | 7,500 |
| 2006-06-06 | 1,550,000 | 1,570,000 | 1,530,000 | 1,530,000 | 1,115 | 7,650 |
| 2006-06-05 | 1,570,000 | 1,610,000 | 1,560,000 | 1,580,000 | 1,781 | 7,900 |
| 2006-06-02 | 1,590,000 | 1,610,000 | 1,510,000 | 1,590,000 | 2,934 | 7,950 |
| 2006-06-01 | 1,630,000 | 1,640,000 | 1,550,000 | 1,570,000 | 2,146 | 7,850 |
| 2006-05-31 | 1,580,000 | 1,610,000 | 1,570,000 | 1,570,000 | 1,682 | 7,850 |
| 2006-05-30 | 1,550,000 | 1,620,000 | 1,520,000 | 1,620,000 | 2,184 | 8,100 |
| 2006-05-29 | 1,630,000 | 1,630,000 | 1,550,000 | 1,550,000 | 1,347 | 7,750 |
| 2006-05-26 | 1,640,000 | 1,660,000 | 1,590,000 | 1,620,000 | 2,127 | 8,100 |
| 2006-05-25 | 1,620,000 | 1,660,000 | 1,600,000 | 1,630,000 | 5,320 | 8,150 |
| 2006-05-24 | 1,550,000 | 1,580,000 | 1,510,000 | 1,560,000 | 1,505 | 7,800 |
| 2006-05-23 | 1,470,000 | 1,550,000 | 1,460,000 | 1,510,000 | 1,437 | 7,550 |
| 2006-05-22 | 1,570,000 | 1,590,000 | 1,480,000 | 1,500,000 | 2,188 | 7,500 |
| 2006-05-19 | 1,440,000 | 1,540,000 | 1,420,000 | 1,540,000 | 2,742 | 7,700 |
| 2006-05-18 | 1,360,000 | 1,440,000 | 1,350,000 | 1,430,000 | 2,613 | 7,150 |
| 2006-05-17 | 1,430,000 | 1,440,000 | 1,340,000 | 1,400,000 | 2,396 | 7,000 |
| 2006-05-16 | 1,530,000 | 1,540,000 | 1,360,000 | 1,400,000 | 4,295 | 7,000 |
| 2006-05-15 | 1,480,000 | 1,570,000 | 1,470,000 | 1,560,000 | 2,137 | 7,800 |
| 2006-05-12 | 1,480,000 | 1,510,000 | 1,470,000 | 1,500,000 | 960 | 7,500 |
| 2006-05-11 | 1,490,000 | 1,510,000 | 1,470,000 | 1,510,000 | 636 | 7,550 |
| 2006-05-10 | 1,480,000 | 1,500,000 | 1,460,000 | 1,470,000 | 716 | 7,350 |
| 2006-05-09 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 562 | 7,500 |
| 2006-05-08 | 1,530,000 | 1,530,000 | 1,490,000 | 1,520,000 | 1,155 | 7,600 |
| 2006-05-02 | 1,420,000 | 1,510,000 | 1,410,000 | 1,500,000 | 1,514 | 7,500 |
| 2006-05-01 | 1,460,000 | 1,460,000 | 1,430,000 | 1,430,000 | 511 | 7,150 |
| 2006-04-28 | 1,460,000 | 1,470,000 | 1,410,000 | 1,450,000 | 1,166 | 7,250 |
| 2006-04-27 | 1,490,000 | 1,500,000 | 1,470,000 | 1,480,000 | 787 | 7,400 |
| 2006-04-26 | 1,480,000 | 1,500,000 | 1,460,000 | 1,480,000 | 1,093 | 7,400 |
| 2006-04-25 | 1,470,000 | 1,520,000 | 1,460,000 | 1,500,000 | 2,414 | 7,500 |
| 2006-04-24 | 1,450,000 | 1,520,000 | 1,430,000 | 1,470,000 | 3,731 | 7,350 |
| 2006-04-21 | 1,470,000 | 1,510,000 | 1,420,000 | 1,450,000 | 3,240 | 7,250 |
| 2006-04-20 | 1,530,000 | 1,540,000 | 1,470,000 | 1,490,000 | 2,204 | 7,450 |
| 2006-04-19 | 1,600,000 | 1,610,000 | 1,530,000 | 1,530,000 | 1,882 | 7,650 |
| 2006-04-18 | 1,510,000 | 1,580,000 | 1,490,000 | 1,560,000 | 3,842 | 7,800 |
| 2006-04-17 | 1,700,000 | 1,700,000 | 1,540,000 | 1,540,000 | 4,456 | 7,700 |
| 2006-04-14 | 1,720,000 | 1,750,000 | 1,700,000 | 1,700,000 | 3,395 | 8,500 |
| 2006-04-13 | 1,690,000 | 1,740,000 | 1,670,000 | 1,720,000 | 3,287 | 8,600 |
| 2006-04-12 | 1,630,000 | 1,690,000 | 1,630,000 | 1,680,000 | 1,519 | 8,400 |
| 2006-04-11 | 1,650,000 | 1,680,000 | 1,630,000 | 1,650,000 | 838 | 8,250 |
| 2006-04-10 | 1,630,000 | 1,660,000 | 1,620,000 | 1,650,000 | 566 | 8,250 |
| 2006-04-07 | 1,640,000 | 1,670,000 | 1,630,000 | 1,650,000 | 830 | 8,250 |
| 2006-04-06 | 1,650,000 | 1,670,000 | 1,630,000 | 1,660,000 | 920 | 8,300 |
| 2006-04-05 | 1,680,000 | 1,710,000 | 1,620,000 | 1,630,000 | 1,835 | 8,150 |
| 2006-04-04 | 1,680,000 | 1,710,000 | 1,660,000 | 1,680,000 | 2,111 | 8,400 |
| 2006-04-03 | 1,630,000 | 1,700,000 | 1,610,000 | 1,680,000 | 3,676 | 8,400 |
| 2006-03-31 | 1,570,000 | 1,630,000 | 1,560,000 | 1,620,000 | 2,138 | 8,100 |
| 2006-03-30 | 1,610,000 | 1,610,000 | 1,550,000 | 1,560,000 | 2,314 | 7,800 |
| 2006-03-29 | 1,450,000 | 1,590,000 | 1,440,000 | 1,580,000 | 4,769 | 7,900 |
| 2006-03-28 | 1,440,000 | 1,470,000 | 1,410,000 | 1,450,000 | 902 | 7,250 |
| 2006-03-27 | 1,470,000 | 1,470,000 | 1,440,000 | 1,450,000 | 834 | 7,250 |
| 2006-03-24 | 1,470,000 | 1,490,000 | 1,460,000 | 1,460,000 | 661 | 7,300 |
| 2006-03-23 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 734 | 7,350 |
| 2006-03-22 | 1,490,000 | 1,510,000 | 1,460,000 | 1,480,000 | 1,232 | 7,400 |
| 2006-03-20 | 1,500,000 | 1,510,000 | 1,470,000 | 1,490,000 | 971 | 7,450 |
| 2006-03-17 | 1,460,000 | 1,500,000 | 1,430,000 | 1,500,000 | 2,174 | 7,500 |
| 2006-03-16 | 1,510,000 | 1,540,000 | 1,430,000 | 1,450,000 | 3,294 | 7,250 |
| 2006-03-15 | 1,510,000 | 1,520,000 | 1,470,000 | 1,480,000 | 993 | 7,400 |
| 2006-03-14 | 1,540,000 | 1,540,000 | 1,480,000 | 1,500,000 | 1,546 | 7,500 |
| 2006-03-13 | 1,560,000 | 1,570,000 | 1,520,000 | 1,540,000 | 2,789 | 7,700 |
| 2006-03-10 | 1,470,000 | 1,560,000 | 1,450,000 | 1,540,000 | 5,476 | 7,700 |
| 2006-03-09 | 1,440,000 | 1,500,000 | 1,430,000 | 1,470,000 | 2,343 | 7,350 |
| 2006-03-08 | 1,410,000 | 1,460,000 | 1,390,000 | 1,440,000 | 1,915 | 7,200 |
| 2006-03-07 | 1,480,000 | 1,490,000 | 1,420,000 | 1,430,000 | 4,061 | 7,150 |
| 2006-03-06 | 1,470,000 | 1,530,000 | 1,410,000 | 1,510,000 | 6,149 | 7,550 |
| 2006-03-03 | 1,390,000 | 1,490,000 | 1,360,000 | 1,490,000 | 5,075 | 7,450 |
| 2006-03-02 | 1,490,000 | 1,500,000 | 1,390,000 | 1,390,000 | 2,910 | 6,950 |
| 2006-03-01 | 1,460,000 | 1,510,000 | 1,430,000 | 1,470,000 | 4,388 | 7,350 |
| 2006-02-28 | 1,600,000 | 1,610,000 | 1,510,000 | 1,510,000 | 3,941 | 7,550 |
| 2006-02-27 | 1,630,000 | 1,660,000 | 1,560,000 | 1,570,000 | 4,374 | 7,850 |
| 2006-02-24 | 1,580,000 | 1,650,000 | 1,550,000 | 1,600,000 | 5,537 | 8,000 |
| 2006-02-23 | 1,590,000 | 1,630,000 | 1,540,000 | 1,610,000 | 5,534 | 8,050 |
| 2006-02-22 | 1,570,000 | 1,650,000 | 1,520,000 | 1,560,000 | 7,625 | 7,800 |
| 2006-02-21 | 1,480,000 | 1,600,000 | 1,440,000 | 1,600,000 | 9,487 | 8,000 |
| 2006-02-20 | 1,400,000 | 1,530,000 | 1,340,000 | 1,400,000 | 9,395 | 7,000 |
| 2006-02-17 | 1,540,000 | 1,590,000 | 1,380,000 | 1,440,000 | 6,966 | 7,200 |
| 2006-02-16 | 1,550,000 | 1,620,000 | 1,490,000 | 1,530,000 | 7,686 | 7,650 |
| 2006-02-15 | 1,720,000 | 1,720,000 | 1,570,000 | 1,580,000 | 7,030 | 7,900 |
| 2006-02-14 | 1,500,000 | 1,700,000 | 1,410,000 | 1,700,000 | 9,285 | 8,500 |
| 2006-02-13 | 1,690,000 | 1,720,000 | 1,500,000 | 1,530,000 | 5,390 | 7,650 |
| 2006-02-10 | 1,760,000 | 1,820,000 | 1,660,000 | 1,740,000 | 6,519 | 8,700 |
| 2006-02-09 | 1,850,000 | 1,870,000 | 1,740,000 | 1,750,000 | 5,208 | 8,750 |
| 2006-02-08 | 1,940,000 | 1,980,000 | 1,770,000 | 1,800,000 | 7,499 | 9,000 |
| 2006-02-07 | 1,890,000 | 2,010,000 | 1,870,000 | 1,970,000 | 8,709 | 9,850 |
| 2006-02-06 | 1,930,000 | 1,940,000 | 1,860,000 | 1,890,000 | 3,805 | 9,450 |
| 2006-02-03 | 1,890,000 | 1,970,000 | 1,880,000 | 1,910,000 | 7,653 | 9,550 |
| 2006-02-02 | 1,770,000 | 1,940,000 | 1,740,000 | 1,920,000 | 9,669 | 9,600 |
| 2006-02-01 | 1,710,000 | 1,740,000 | 1,670,000 | 1,720,000 | 3,205 | 8,600 |
| 2006-01-31 | 1,690,000 | 1,760,000 | 1,630,000 | 1,740,000 | 3,216 | 8,700 |
| 2006-01-30 | 1,770,000 | 1,810,000 | 1,670,000 | 1,670,000 | 3,753 | 8,350 |
| 2006-01-27 | 1,710,000 | 1,760,000 | 1,670,000 | 1,750,000 | 4,136 | 8,750 |
| 2006-01-26 | 1,650,000 | 1,670,000 | 1,590,000 | 1,630,000 | 2,491 | 8,150 |
| 2006-01-25 | 1,550,000 | 1,650,000 | 1,540,000 | 1,570,000 | 4,571 | 7,850 |
| 2006-01-24 | 1,470,000 | 1,530,000 | 1,400,000 | 1,530,000 | 3,845 | 7,650 |
| 2006-01-23 | 1,450,000 | 1,510,000 | 1,330,000 | 1,330,000 | 3,890 | 6,650 |
| 2006-01-20 | 1,650,000 | 1,720,000 | 1,480,000 | 1,580,000 | 5,565 | 7,900 |
| 2006-01-19 | 1,450,000 | 1,650,000 | 1,450,000 | 1,650,000 | 5,808 | 8,250 |
| 2006-01-18 | 1,520,000 | 1,560,000 | 1,310,000 | 1,450,000 | 5,923 | 7,250 |
| 2006-01-17 | 1,720,000 | 1,820,000 | 1,600,000 | 1,610,000 | 5,088 | 8,050 |
| 2006-01-16 | 1,850,000 | 1,850,000 | 1,790,000 | 1,840,000 | 1,463 | 9,200 |
| 2006-01-13 | 1,840,000 | 1,870,000 | 1,800,000 | 1,850,000 | 3,283 | 9,250 |
| 2006-01-12 | 1,720,000 | 1,870,000 | 1,710,000 | 1,870,000 | 6,605 | 9,350 |
| 2006-01-11 | 1,590,000 | 1,720,000 | 1,580,000 | 1,660,000 | 5,527 | 8,300 |
| 2006-01-10 | 1,550,000 | 1,600,000 | 1,540,000 | 1,580,000 | 1,445 | 7,900 |
| 2006-01-06 | 1,560,000 | 1,600,000 | 1,520,000 | 1,540,000 | 1,900 | 7,700 |
| 2006-01-05 | 1,610,000 | 1,630,000 | 1,450,000 | 1,590,000 | 3,418 | 7,950 |
| 2006-01-04 | 1,690,000 | 1,700,000 | 1,610,000 | 1,630,000 | 1,985 | 8,150 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
