7833 (株)アイフィスジャパン 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 | 128,000 | 128,000 | 127,000 | 127,000 | 21 | 635 |
| 2006-12-28 | 129,000 | 130,000 | 127,000 | 130,000 | 47 | 650 |
| 2006-12-27 | 131,000 | 131,000 | 128,000 | 128,000 | 32 | 640 |
| 2006-12-26 | 128,000 | 131,000 | 127,000 | 130,000 | 92 | 650 |
| 2006-12-25 | 134,000 | 136,000 | 129,000 | 129,000 | 272 | 645 |
| 2006-12-22 | 138,000 | 139,000 | 134,000 | 137,000 | 189 | 685 |
| 2006-12-21 | 146,000 | 146,000 | 140,000 | 142,000 | 79 | 710 |
| 2006-12-20 | 140,000 | 145,000 | 140,000 | 144,000 | 78 | 720 |
| 2006-12-19 | 141,000 | 144,000 | 137,000 | 141,000 | 120 | 705 |
| 2006-12-18 | 141,000 | 142,000 | 136,000 | 142,000 | 140 | 710 |
| 2006-12-15 | 137,000 | 144,000 | 137,000 | 137,000 | 243 | 685 |
| 2006-12-14 | 134,000 | 136,000 | 130,000 | 135,000 | 77 | 675 |
| 2006-12-13 | 134,000 | 134,000 | 130,000 | 132,000 | 48 | 660 |
| 2006-12-12 | 135,000 | 135,000 | 130,000 | 132,000 | 90 | 660 |
| 2006-12-11 | 138,000 | 140,000 | 132,000 | 135,000 | 68 | 675 |
| 2006-12-08 | 144,000 | 144,000 | 136,000 | 136,000 | 98 | 680 |
| 2006-12-07 | 151,000 | 156,000 | 140,000 | 142,000 | 576 | 710 |
| 2006-12-06 | 134,000 | 149,000 | 133,000 | 147,000 | 1,031 | 735 |
| 2006-12-05 | 131,000 | 132,000 | 129,000 | 129,000 | 37 | 645 |
| 2006-12-04 | 128,000 | 130,000 | 128,000 | 130,000 | 46 | 650 |
| 2006-12-01 | 133,000 | 133,000 | 129,000 | 130,000 | 137 | 650 |
| 2006-11-30 | 133,000 | 137,000 | 131,000 | 135,000 | 250 | 675 |
| 2006-11-29 | 133,000 | 133,000 | 125,000 | 127,000 | 171 | 635 |
| 2006-11-28 | 123,000 | 130,000 | 120,000 | 126,000 | 191 | 630 |
| 2006-11-27 | 124,000 | 126,000 | 123,000 | 126,000 | 52 | 630 |
| 2006-11-24 | 119,000 | 124,000 | 117,000 | 122,000 | 102 | 610 |
| 2006-11-22 | 118,000 | 126,000 | 118,000 | 125,000 | 147 | 625 |
| 2006-11-21 | 120,000 | 123,000 | 116,000 | 119,000 | 170 | 595 |
| 2006-11-20 | 127,000 | 130,000 | 118,000 | 118,000 | 247 | 590 |
| 2006-11-17 | 142,000 | 142,000 | 123,000 | 137,000 | 120 | 685 |
| 2006-11-16 | 145,000 | 145,000 | 140,000 | 140,000 | 43 | 700 |
| 2006-11-15 | 145,000 | 147,000 | 143,000 | 144,000 | 36 | 720 |
| 2006-11-14 | 144,000 | 144,000 | 142,000 | 143,000 | 19 | 715 |
| 2006-11-13 | 144,000 | 144,000 | 138,000 | 141,000 | 48 | 705 |
| 2006-11-10 | 147,000 | 147,000 | 144,000 | 146,000 | 35 | 730 |
| 2006-11-09 | 142,000 | 148,000 | 141,000 | 148,000 | 111 | 740 |
| 2006-11-08 | 152,000 | 153,000 | 144,000 | 146,000 | 103 | 730 |
| 2006-11-07 | 158,000 | 158,000 | 151,000 | 151,000 | 48 | 755 |
| 2006-11-06 | 154,000 | 156,000 | 152,000 | 156,000 | 48 | 780 |
| 2006-11-02 | 159,000 | 159,000 | 154,000 | 158,000 | 79 | 790 |
| 2006-11-01 | 164,000 | 164,000 | 159,000 | 162,000 | 54 | 810 |
| 2006-10-31 | 162,000 | 168,000 | 161,000 | 168,000 | 30 | 840 |
| 2006-10-30 | 162,000 | 165,000 | 162,000 | 163,000 | 65 | 815 |
| 2006-10-27 | 166,000 | 167,000 | 163,000 | 167,000 | 73 | 835 |
| 2006-10-26 | 168,000 | 170,000 | 167,000 | 167,000 | 68 | 835 |
| 2006-10-25 | 168,000 | 171,000 | 166,000 | 167,000 | 41 | 835 |
| 2006-10-24 | 169,000 | 172,000 | 166,000 | 167,000 | 175 | 835 |
| 2006-10-23 | 168,000 | 168,000 | 161,000 | 167,000 | 67 | 835 |
| 2006-10-20 | 167,000 | 171,000 | 166,000 | 167,000 | 88 | 835 |
| 2006-10-19 | 170,000 | 174,000 | 169,000 | 170,000 | 70 | 850 |
| 2006-10-18 | 163,000 | 167,000 | 161,000 | 166,000 | 65 | 830 |
| 2006-10-17 | 166,000 | 166,000 | 161,000 | 163,000 | 40 | 815 |
| 2006-10-16 | 160,000 | 165,000 | 160,000 | 164,000 | 55 | 820 |
| 2006-10-13 | 157,000 | 159,000 | 154,000 | 159,000 | 54 | 795 |
| 2006-10-12 | 150,000 | 156,000 | 148,000 | 153,000 | 48 | 765 |
| 2006-10-11 | 164,000 | 164,000 | 149,000 | 152,000 | 134 | 760 |
| 2006-10-10 | 165,000 | 168,000 | 163,000 | 164,000 | 68 | 820 |
| 2006-10-06 | 172,000 | 172,000 | 165,000 | 170,000 | 56 | 850 |
| 2006-10-05 | 172,000 | 172,000 | 165,000 | 170,000 | 59 | 850 |
| 2006-10-04 | 176,000 | 177,000 | 168,000 | 168,000 | 32 | 840 |
| 2006-10-03 | 179,000 | 179,000 | 172,000 | 173,000 | 48 | 865 |
| 2006-10-02 | 172,000 | 178,000 | 170,000 | 176,000 | 101 | 880 |
| 2006-09-29 | 173,000 | 179,000 | 173,000 | 175,000 | 121 | 875 |
| 2006-09-28 | 167,000 | 171,000 | 165,000 | 170,000 | 55 | 850 |
| 2006-09-27 | 165,000 | 168,000 | 162,000 | 165,000 | 48 | 825 |
| 2006-09-26 | 168,000 | 168,000 | 161,000 | 163,000 | 67 | 815 |
| 2006-09-25 | 163,000 | 173,000 | 163,000 | 167,000 | 72 | 835 |
| 2006-09-22 | 165,000 | 174,000 | 162,000 | 169,000 | 128 | 845 |
| 2006-09-21 | 171,000 | 172,000 | 166,000 | 168,000 | 43 | 840 |
| 2006-09-20 | 171,000 | 172,000 | 165,000 | 168,000 | 91 | 840 |
| 2006-09-19 | 174,000 | 178,000 | 172,000 | 173,000 | 99 | 865 |
| 2006-09-15 | 166,000 | 170,000 | 165,000 | 170,000 | 103 | 850 |
| 2006-09-14 | 174,000 | 176,000 | 165,000 | 166,000 | 182 | 830 |
| 2006-09-13 | 190,000 | 190,000 | 177,000 | 177,000 | 163 | 885 |
| 2006-09-12 | 191,000 | 193,000 | 187,000 | 187,000 | 196 | 935 |
| 2006-09-11 | 194,000 | 198,000 | 190,000 | 191,000 | 243 | 955 |
| 2006-09-08 | 191,000 | 195,000 | 188,000 | 194,000 | 121 | 970 |
| 2006-09-07 | 196,000 | 196,000 | 188,000 | 192,000 | 192 | 960 |
| 2006-09-06 | 204,000 | 205,000 | 198,000 | 198,000 | 818 | 990 |
| 2006-09-05 | 192,000 | 198,000 | 189,000 | 198,000 | 443 | 990 |
| 2006-09-04 | 192,000 | 207,000 | 186,000 | 191,000 | 1,628 | 955 |
| 2006-09-01 | 189,000 | 191,000 | 183,000 | 191,000 | 282 | 955 |
| 2006-08-31 | 189,000 | 192,000 | 183,000 | 187,000 | 210 | 935 |
| 2006-08-30 | 181,000 | 200,000 | 181,000 | 189,000 | 1,168 | 945 |
| 2006-08-29 | 180,000 | 181,000 | 177,000 | 180,000 | 128 | 900 |
| 2006-08-28 | 185,000 | 185,000 | 179,000 | 179,000 | 156 | 895 |
| 2006-08-25 | 184,000 | 193,000 | 183,000 | 183,000 | 207 | 915 |
| 2006-08-24 | 189,000 | 189,000 | 182,000 | 183,000 | 173 | 915 |
| 2006-08-23 | 191,000 | 194,000 | 187,000 | 188,000 | 436 | 940 |
| 2006-08-22 | 184,000 | 204,000 | 184,000 | 194,000 | 2,114 | 970 |
| 2006-08-21 | 183,000 | 186,000 | 181,000 | 185,000 | 240 | 925 |
| 2006-08-18 | 183,000 | 185,000 | 176,000 | 180,000 | 312 | 900 |
| 2006-08-17 | 191,000 | 194,000 | 182,000 | 182,000 | 465 | 910 |
| 2006-08-16 | 202,000 | 202,000 | 190,000 | 191,000 | 568 | 955 |
| 2006-08-15 | 200,000 | 216,000 | 193,000 | 199,000 | 1,536 | 995 |
| 2006-08-14 | 177,000 | 203,000 | 176,000 | 199,000 | 2,568 | 995 |
| 2006-08-11 | 160,000 | 187,000 | 160,000 | 177,000 | 2,744 | 885 |
| 2006-08-10 | 160,000 | 160,000 | 157,000 | 157,000 | 78 | 785 |
| 2006-08-09 | 166,000 | 166,000 | 157,000 | 163,000 | 131 | 815 |
| 2006-08-08 | 162,000 | 169,000 | 162,000 | 167,000 | 53 | 835 |
| 2006-08-07 | 166,000 | 169,000 | 163,000 | 165,000 | 146 | 825 |
| 2006-08-04 | 175,000 | 176,000 | 172,000 | 172,000 | 129 | 860 |
| 2006-08-03 | 177,000 | 181,000 | 174,000 | 177,000 | 210 | 885 |
| 2006-08-02 | 163,000 | 172,000 | 161,000 | 172,000 | 141 | 860 |
| 2006-08-01 | 160,000 | 162,000 | 159,000 | 161,000 | 138 | 805 |
| 2006-07-31 | 157,000 | 162,000 | 153,000 | 157,000 | 243 | 785 |
| 2006-07-28 | 145,000 | 160,000 | 145,000 | 153,000 | 365 | 765 |
| 2006-07-27 | 142,000 | 148,000 | 137,000 | 143,000 | 148 | 715 |
| 2006-07-26 | 149,000 | 149,000 | 137,000 | 140,000 | 118 | 700 |
| 2006-07-25 | 152,000 | 155,000 | 149,000 | 149,000 | 82 | 745 |
| 2006-07-24 | 150,000 | 151,000 | 143,000 | 147,000 | 88 | 735 |
| 2006-07-21 | 152,000 | 155,000 | 149,000 | 155,000 | 137 | 775 |
| 2006-07-20 | 156,000 | 159,000 | 151,000 | 152,000 | 165 | 760 |
| 2006-07-19 | 145,000 | 160,000 | 137,000 | 146,000 | 276 | 730 |
| 2006-07-18 | 160,000 | 160,000 | 140,000 | 143,000 | 303 | 715 |
| 2006-07-14 | 163,000 | 165,000 | 161,000 | 161,000 | 85 | 805 |
| 2006-07-13 | 165,000 | 167,000 | 163,000 | 165,000 | 84 | 825 |
| 2006-07-12 | 170,000 | 171,000 | 165,000 | 167,000 | 61 | 835 |
| 2006-07-11 | 176,000 | 176,000 | 166,000 | 172,000 | 90 | 860 |
| 2006-07-10 | 173,000 | 176,000 | 172,000 | 175,000 | 127 | 875 |
| 2006-07-07 | 180,000 | 185,000 | 175,000 | 176,000 | 108 | 880 |
| 2006-07-06 | 181,000 | 181,000 | 178,000 | 180,000 | 123 | 900 |
| 2006-07-05 | 185,000 | 186,000 | 180,000 | 181,000 | 171 | 905 |
| 2006-07-04 | 188,000 | 191,000 | 186,000 | 190,000 | 119 | 950 |
| 2006-07-03 | 181,000 | 188,000 | 180,000 | 185,000 | 124 | 925 |
| 2006-06-30 | 184,000 | 187,000 | 180,000 | 180,000 | 95 | 900 |
| 2006-06-29 | 178,000 | 182,000 | 175,000 | 181,000 | 44 | 905 |
| 2006-06-28 | 180,000 | 180,000 | 174,000 | 175,000 | 45 | 875 |
| 2006-06-27 | 180,000 | 183,000 | 178,000 | 181,000 | 37 | 905 |
| 2006-06-26 | 186,000 | 186,000 | 180,000 | 182,000 | 69 | 910 |
| 2006-06-23 | 189,000 | 189,000 | 186,000 | 186,000 | 47 | 930 |
| 2006-06-22 | 187,000 | 193,000 | 186,000 | 190,000 | 65 | 950 |
| 2006-06-21 | 188,000 | 193,000 | 184,000 | 184,000 | 57 | 920 |
| 2006-06-20 | 182,000 | 193,000 | 180,000 | 187,000 | 127 | 935 |
| 2006-06-19 | 194,000 | 194,000 | 185,000 | 185,000 | 100 | 925 |
| 2006-06-16 | 189,000 | 197,000 | 183,000 | 194,000 | 527 | 970 |
| 2006-06-15 | 178,000 | 180,000 | 175,000 | 180,000 | 158 | 900 |
| 2006-06-14 | 165,000 | 177,000 | 163,000 | 170,000 | 133 | 850 |
| 2006-06-13 | 173,000 | 173,000 | 169,000 | 169,000 | 104 | 845 |
| 2006-06-12 | 176,000 | 176,000 | 172,000 | 174,000 | 73 | 870 |
| 2006-06-09 | 174,000 | 179,000 | 166,000 | 175,000 | 157 | 875 |
| 2006-06-08 | 172,000 | 172,000 | 160,000 | 169,000 | 180 | 845 |
| 2006-06-07 | 177,000 | 181,000 | 176,000 | 179,000 | 87 | 895 |
| 2006-06-06 | 180,000 | 188,000 | 175,000 | 180,000 | 163 | 900 |
| 2006-06-05 | 178,000 | 190,000 | 177,000 | 183,000 | 183 | 915 |
| 2006-06-02 | 192,000 | 193,000 | 165,000 | 187,000 | 444 | 935 |
| 2006-06-01 | 194,000 | 205,000 | 193,000 | 195,000 | 501 | 975 |
| 2006-05-31 | 190,000 | 195,000 | 187,000 | 192,000 | 311 | 960 |
| 2006-05-30 | 198,000 | 201,000 | 194,000 | 196,000 | 160 | 980 |
| 2006-05-29 | 205,000 | 205,000 | 199,000 | 202,000 | 206 | 1,010 |
| 2006-05-26 | 205,000 | 206,000 | 200,000 | 202,000 | 92 | 1,010 |
| 2006-05-25 | 202,000 | 204,000 | 199,000 | 203,000 | 91 | 1,015 |
| 2006-05-24 | 201,000 | 204,000 | 194,000 | 203,000 | 91 | 1,015 |
| 2006-05-23 | 193,000 | 201,000 | 193,000 | 198,000 | 162 | 990 |
| 2006-05-22 | 211,000 | 215,000 | 200,000 | 204,000 | 391 | 1,020 |
| 2006-05-19 | 192,000 | 210,000 | 192,000 | 203,000 | 358 | 1,015 |
| 2006-05-18 | 189,000 | 204,000 | 187,000 | 198,000 | 232 | 990 |
| 2006-05-17 | 214,000 | 214,000 | 184,000 | 202,000 | 528 | 1,010 |
| 2006-05-16 | 248,000 | 248,000 | 215,000 | 218,000 | 583 | 1,090 |
| 2006-05-15 | 242,000 | 260,000 | 239,000 | 255,000 | 346 | 1,275 |
| 2006-05-12 | 245,000 | 250,000 | 236,000 | 250,000 | 250 | 1,250 |
| 2006-05-11 | 255,000 | 257,000 | 252,000 | 252,000 | 86 | 1,260 |
| 2006-05-10 | 255,000 | 260,000 | 253,000 | 255,000 | 155 | 1,275 |
| 2006-05-09 | 259,000 | 260,000 | 253,000 | 253,000 | 156 | 1,265 |
| 2006-05-08 | 257,000 | 267,000 | 257,000 | 261,000 | 218 | 1,305 |
| 2006-05-02 | 255,000 | 268,000 | 250,000 | 253,000 | 824 | 1,265 |
| 2006-05-01 | 240,000 | 252,000 | 236,000 | 250,000 | 141 | 1,250 |
| 2006-04-28 | 240,000 | 245,000 | 236,000 | 244,000 | 112 | 1,220 |
| 2006-04-27 | 249,000 | 249,000 | 239,000 | 240,000 | 53 | 1,200 |
| 2006-04-26 | 248,000 | 249,000 | 235,000 | 235,000 | 103 | 1,175 |
| 2006-04-25 | 235,000 | 250,000 | 235,000 | 249,000 | 148 | 1,245 |
| 2006-04-24 | 247,000 | 247,000 | 230,000 | 239,000 | 272 | 1,195 |
| 2006-04-21 | 254,000 | 255,000 | 242,000 | 245,000 | 238 | 1,225 |
| 2006-04-20 | 267,000 | 267,000 | 254,000 | 258,000 | 277 | 1,290 |
| 2006-04-19 | 266,000 | 270,000 | 261,000 | 264,000 | 160 | 1,320 |
| 2006-04-18 | 249,000 | 264,000 | 249,000 | 263,000 | 285 | 1,315 |
| 2006-04-17 | 274,000 | 276,000 | 257,000 | 257,000 | 539 | 1,285 |
| 2006-04-14 | 262,000 | 282,000 | 260,000 | 274,000 | 787 | 1,370 |
| 2006-04-13 | 267,000 | 267,000 | 262,000 | 263,000 | 324 | 1,315 |
| 2006-04-12 | 270,000 | 272,000 | 261,000 | 270,000 | 408 | 1,350 |
| 2006-04-11 | 274,000 | 274,000 | 260,000 | 273,000 | 1,134 | 1,365 |
| 2006-04-10 | 283,000 | 288,000 | 266,000 | 273,000 | 1,879 | 1,365 |
| 2006-04-07 | 281,000 | 291,000 | 277,000 | 281,000 | 5,623 | 1,405 |
| 2006-04-06 | 235,000 | 263,000 | 231,000 | 261,000 | 3,736 | 1,305 |
| 2006-04-05 | 215,000 | 234,000 | 213,000 | 224,000 | 545 | 1,120 |
| 2006-04-04 | 213,000 | 221,000 | 212,000 | 221,000 | 726 | 1,105 |
| 2006-04-03 | 195,000 | 225,000 | 194,000 | 225,000 | 1,424 | 1,125 |
| 2006-03-31 | 194,000 | 196,000 | 191,000 | 195,000 | 133 | 975 |
| 2006-03-30 | 195,000 | 199,000 | 194,000 | 195,000 | 169 | 975 |
| 2006-03-29 | 183,000 | 193,000 | 182,000 | 193,000 | 119 | 965 |
| 2006-03-28 | 183,000 | 188,000 | 181,000 | 181,000 | 123 | 905 |
| 2006-03-27 | 191,000 | 191,000 | 185,000 | 186,000 | 74 | 930 |
| 2006-03-24 | 193,000 | 193,000 | 189,000 | 191,000 | 74 | 955 |
| 2006-03-23 | 197,000 | 199,000 | 193,000 | 193,000 | 118 | 965 |
| 2006-03-22 | 195,000 | 196,000 | 191,000 | 196,000 | 120 | 980 |
| 2006-03-20 | 196,000 | 201,000 | 194,000 | 196,000 | 108 | 980 |
| 2006-03-17 | 199,000 | 200,000 | 191,000 | 200,000 | 141 | 1,000 |
| 2006-03-16 | 205,000 | 205,000 | 192,000 | 197,000 | 293 | 985 |
| 2006-03-15 | 211,000 | 223,000 | 207,000 | 207,000 | 580 | 1,035 |
| 2006-03-14 | 196,000 | 215,000 | 192,000 | 211,000 | 1,326 | 1,055 |
| 2006-03-13 | 191,000 | 201,000 | 187,000 | 193,000 | 505 | 965 |
| 2006-03-10 | 185,000 | 191,000 | 185,000 | 186,000 | 165 | 930 |
| 2006-03-09 | 183,000 | 185,000 | 182,000 | 184,000 | 93 | 920 |
| 2006-03-08 | 180,000 | 183,000 | 179,000 | 181,000 | 77 | 905 |
| 2006-03-07 | 183,000 | 187,000 | 180,000 | 183,000 | 126 | 915 |
| 2006-03-06 | 182,000 | 189,000 | 179,000 | 189,000 | 247 | 945 |
| 2006-03-03 | 179,000 | 185,000 | 174,000 | 179,000 | 236 | 895 |
| 2006-03-02 | 197,000 | 199,000 | 189,000 | 189,000 | 163 | 945 |
| 2006-03-01 | 194,000 | 202,000 | 191,000 | 196,000 | 194 | 980 |
| 2006-02-28 | 210,000 | 210,000 | 198,000 | 203,000 | 182 | 1,015 |
| 2006-02-27 | 222,000 | 222,000 | 212,000 | 214,000 | 348 | 1,070 |
| 2006-02-24 | 211,000 | 222,000 | 209,000 | 217,000 | 631 | 1,085 |
| 2006-02-23 | 220,000 | 224,000 | 207,000 | 224,000 | 851 | 1,120 |
| 2006-02-22 | 182,000 | 194,000 | 181,000 | 194,000 | 428 | 970 |
| 2006-02-21 | 156,000 | 164,000 | 150,000 | 164,000 | 321 | 820 |
| 2006-02-20 | 160,000 | 160,000 | 142,000 | 144,000 | 384 | 720 |
| 2006-02-17 | 190,000 | 190,000 | 166,000 | 166,000 | 634 | 830 |
| 2006-02-16 | 199,000 | 207,000 | 190,000 | 195,000 | 453 | 975 |
| 2006-02-15 | 222,000 | 225,000 | 210,000 | 219,000 | 242 | 1,095 |
| 2006-02-14 | 209,000 | 226,000 | 173,000 | 226,000 | 596 | 1,130 |
| 2006-02-13 | 240,000 | 240,000 | 211,000 | 213,000 | 325 | 1,065 |
| 2006-02-10 | 250,000 | 250,000 | 225,000 | 244,000 | 387 | 1,220 |
| 2006-02-09 | 256,000 | 258,000 | 247,000 | 254,000 | 320 | 1,270 |
| 2006-02-08 | 247,000 | 270,000 | 246,000 | 253,000 | 886 | 1,265 |
| 2006-02-07 | 244,000 | 247,000 | 242,000 | 247,000 | 186 | 1,235 |
| 2006-02-06 | 247,000 | 247,000 | 242,000 | 243,000 | 201 | 1,215 |
| 2006-02-03 | 247,000 | 248,000 | 243,000 | 247,000 | 165 | 1,235 |
| 2006-02-02 | 252,000 | 253,000 | 246,000 | 249,000 | 222 | 1,245 |
| 2006-02-01 | 248,000 | 255,000 | 246,000 | 250,000 | 216 | 1,250 |
| 2006-01-31 | 256,000 | 258,000 | 248,000 | 250,000 | 330 | 1,250 |
| 2006-01-30 | 259,000 | 261,000 | 252,000 | 254,000 | 464 | 1,270 |
| 2006-01-27 | 248,000 | 251,000 | 245,000 | 251,000 | 378 | 1,255 |
| 2006-01-26 | 252,000 | 256,000 | 240,000 | 244,000 | 631 | 1,220 |
| 2006-01-25 | 244,000 | 245,000 | 237,000 | 238,000 | 496 | 1,190 |
| 2006-01-24 | 232,000 | 244,000 | 226,000 | 238,000 | 540 | 1,190 |
| 2006-01-23 | 230,000 | 240,000 | 223,000 | 223,000 | 231 | 1,115 |
| 2006-01-20 | 265,000 | 267,000 | 231,000 | 250,000 | 656 | 1,250 |
| 2006-01-19 | 245,000 | 274,000 | 245,000 | 269,000 | 266 | 1,345 |
| 2006-01-18 | 285,000 | 285,000 | 253,000 | 253,000 | 194 | 1,265 |
| 2006-01-17 | 306,000 | 329,000 | 291,000 | 303,000 | 378 | 1,515 |
| 2006-01-16 | 300,000 | 328,000 | 299,000 | 328,000 | 546 | 1,640 |
| 2006-01-13 | 288,000 | 301,000 | 288,000 | 294,000 | 114 | 1,470 |
| 2006-01-12 | 295,000 | 296,000 | 289,000 | 290,000 | 75 | 1,450 |
| 2006-01-11 | 300,000 | 306,000 | 290,000 | 293,000 | 139 | 1,465 |
| 2006-01-10 | 306,000 | 307,000 | 285,000 | 296,000 | 133 | 1,480 |
| 2006-01-06 | 305,000 | 316,000 | 301,000 | 301,000 | 252 | 1,505 |
| 2006-01-05 | 311,000 | 311,000 | 304,000 | 308,000 | 153 | 1,540 |
| 2006-01-04 | 302,000 | 307,000 | 302,000 | 304,000 | 94 | 1,520 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
