7844 (株)マーベラス 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 | 46,100 | 46,800 | 45,850 | 46,000 | 261 | 460 |
| 2006-12-28 | 46,800 | 47,200 | 46,000 | 46,100 | 119 | 461 |
| 2006-12-27 | 46,450 | 47,200 | 46,400 | 46,700 | 302 | 467 |
| 2006-12-26 | 45,100 | 46,400 | 45,000 | 45,650 | 367 | 456.50 |
| 2006-12-25 | 45,000 | 46,600 | 45,000 | 45,500 | 466 | 455 |
| 2006-12-22 | 48,600 | 48,600 | 46,200 | 46,200 | 336 | 462 |
| 2006-12-21 | 49,100 | 49,650 | 48,300 | 49,000 | 221 | 490 |
| 2006-12-20 | 50,200 | 51,000 | 48,800 | 49,300 | 266 | 493 |
| 2006-12-19 | 51,500 | 51,600 | 50,500 | 50,500 | 71 | 505 |
| 2006-12-18 | 51,300 | 52,000 | 50,800 | 52,000 | 272 | 520 |
| 2006-12-15 | 50,500 | 51,800 | 50,300 | 51,800 | 151 | 518 |
| 2006-12-14 | 50,800 | 51,700 | 49,700 | 51,000 | 172 | 510 |
| 2006-12-13 | 52,600 | 52,600 | 50,000 | 50,900 | 287 | 509 |
| 2006-12-12 | 52,600 | 55,000 | 51,700 | 52,500 | 454 | 525 |
| 2006-12-11 | 51,600 | 53,300 | 51,000 | 52,600 | 260 | 526 |
| 2006-12-08 | 50,800 | 52,200 | 50,500 | 51,000 | 263 | 510 |
| 2006-12-07 | 49,800 | 53,800 | 49,700 | 52,800 | 504 | 528 |
| 2006-12-06 | 50,000 | 51,000 | 49,200 | 49,800 | 163 | 498 |
| 2006-12-05 | 49,100 | 50,000 | 49,000 | 50,000 | 143 | 500 |
| 2006-12-04 | 48,650 | 49,800 | 48,650 | 49,500 | 139 | 495 |
| 2006-12-01 | 48,650 | 49,850 | 48,650 | 49,850 | 107 | 498.50 |
| 2006-11-30 | 49,700 | 49,850 | 48,600 | 49,850 | 200 | 498.50 |
| 2006-11-29 | 48,750 | 49,900 | 48,300 | 49,700 | 139 | 497 |
| 2006-11-28 | 47,000 | 48,750 | 46,000 | 48,400 | 126 | 484 |
| 2006-11-27 | 45,100 | 48,900 | 45,100 | 47,200 | 113 | 472 |
| 2006-11-24 | 45,950 | 46,550 | 45,050 | 46,400 | 191 | 464 |
| 2006-11-22 | 45,000 | 47,500 | 44,200 | 47,150 | 217 | 471.50 |
| 2006-11-21 | 46,000 | 46,000 | 44,000 | 44,000 | 298 | 440 |
| 2006-11-20 | 49,600 | 49,600 | 45,200 | 45,200 | 886 | 452 |
| 2006-11-17 | 51,000 | 51,200 | 49,000 | 49,200 | 434 | 492 |
| 2006-11-16 | 54,100 | 54,800 | 52,100 | 52,600 | 219 | 526 |
| 2006-11-15 | 55,500 | 55,900 | 53,300 | 54,400 | 204 | 544 |
| 2006-11-14 | 56,100 | 56,100 | 54,000 | 54,300 | 369 | 543 |
| 2006-11-13 | 53,900 | 54,100 | 50,900 | 51,600 | 673 | 516 |
| 2006-11-10 | 54,000 | 55,900 | 53,000 | 55,900 | 1,382 | 559 |
| 2006-11-09 | 55,500 | 55,900 | 55,000 | 55,000 | 1,358 | 550 |
| 2006-11-08 | 60,000 | 60,000 | 60,000 | 60,000 | 83 | 600 |
| 2006-11-07 | 69,500 | 70,500 | 69,500 | 70,000 | 37 | 700 |
| 2006-11-06 | 70,200 | 70,900 | 69,200 | 70,000 | 144 | 700 |
| 2006-11-02 | 71,100 | 71,500 | 70,500 | 70,700 | 86 | 707 |
| 2006-11-01 | 72,000 | 72,500 | 71,600 | 72,100 | 28 | 721 |
| 2006-10-31 | 70,900 | 72,500 | 70,800 | 72,000 | 45 | 720 |
| 2006-10-30 | 72,000 | 72,000 | 71,000 | 71,000 | 76 | 710 |
| 2006-10-27 | 72,500 | 72,600 | 72,200 | 72,500 | 41 | 725 |
| 2006-10-26 | 72,700 | 72,900 | 72,200 | 72,200 | 67 | 722 |
| 2006-10-25 | 73,800 | 73,800 | 72,800 | 72,800 | 38 | 728 |
| 2006-10-24 | 74,000 | 74,400 | 73,000 | 73,000 | 73 | 730 |
| 2006-10-23 | 72,500 | 74,000 | 72,500 | 73,800 | 80 | 738 |
| 2006-10-20 | 75,000 | 75,500 | 72,200 | 73,000 | 152 | 730 |
| 2006-10-19 | 75,000 | 76,000 | 74,600 | 75,100 | 154 | 751 |
| 2006-10-18 | 72,800 | 75,400 | 72,000 | 75,000 | 113 | 750 |
| 2006-10-17 | 73,600 | 74,500 | 72,400 | 73,700 | 73 | 737 |
| 2006-10-16 | 73,200 | 74,500 | 72,600 | 74,200 | 151 | 742 |
| 2006-10-13 | 71,800 | 72,400 | 71,600 | 72,200 | 65 | 722 |
| 2006-10-12 | 71,500 | 72,000 | 69,600 | 71,200 | 250 | 712 |
| 2006-10-11 | 74,500 | 75,400 | 72,800 | 72,800 | 126 | 728 |
| 2006-10-10 | 74,900 | 76,000 | 73,700 | 75,500 | 164 | 755 |
| 2006-10-06 | 76,200 | 76,200 | 75,100 | 76,000 | 122 | 760 |
| 2006-10-05 | 76,200 | 77,900 | 76,200 | 77,000 | 50 | 770 |
| 2006-10-04 | 77,800 | 78,000 | 76,000 | 76,700 | 323 | 767 |
| 2006-10-03 | 77,400 | 78,200 | 77,100 | 77,900 | 54 | 779 |
| 2006-10-02 | 79,200 | 80,000 | 77,700 | 78,400 | 106 | 784 |
| 2006-09-29 | 79,900 | 80,000 | 78,100 | 79,000 | 96 | 790 |
| 2006-09-28 | 76,200 | 79,700 | 76,100 | 79,700 | 113 | 797 |
| 2006-09-27 | 75,400 | 77,200 | 74,500 | 77,200 | 93 | 772 |
| 2006-09-26 | 76,400 | 76,400 | 74,600 | 75,100 | 142 | 751 |
| 2006-09-25 | 76,500 | 78,000 | 76,000 | 76,100 | 103 | 761 |
| 2006-09-22 | 77,100 | 77,900 | 76,200 | 77,000 | 84 | 770 |
| 2006-09-21 | 78,000 | 78,000 | 77,000 | 77,100 | 55 | 771 |
| 2006-09-20 | 78,000 | 78,300 | 77,200 | 77,900 | 125 | 779 |
| 2006-09-19 | 78,200 | 79,500 | 78,100 | 78,800 | 100 | 788 |
| 2006-09-15 | 79,900 | 81,000 | 78,000 | 79,500 | 92 | 795 |
| 2006-09-14 | 80,000 | 80,000 | 78,000 | 78,900 | 150 | 789 |
| 2006-09-13 | 82,100 | 82,500 | 80,000 | 80,500 | 179 | 805 |
| 2006-09-12 | 83,000 | 83,000 | 81,000 | 81,900 | 141 | 819 |
| 2006-09-11 | 85,100 | 85,100 | 83,600 | 83,600 | 41 | 836 |
| 2006-09-08 | 84,900 | 86,700 | 84,200 | 85,000 | 42 | 850 |
| 2006-09-07 | 84,600 | 85,000 | 84,300 | 84,500 | 38 | 845 |
| 2006-09-06 | 85,000 | 85,300 | 84,100 | 85,300 | 101 | 853 |
| 2006-09-05 | 84,300 | 85,000 | 84,300 | 84,300 | 133 | 843 |
| 2006-09-04 | 85,000 | 85,500 | 84,400 | 85,300 | 126 | 853 |
| 2006-09-01 | 84,000 | 84,200 | 83,300 | 83,300 | 52 | 833 |
| 2006-08-31 | 84,600 | 84,600 | 83,100 | 83,700 | 116 | 837 |
| 2006-08-30 | 86,000 | 86,000 | 83,000 | 84,400 | 130 | 844 |
| 2006-08-29 | 84,400 | 86,000 | 84,000 | 86,000 | 153 | 860 |
| 2006-08-28 | 87,000 | 87,000 | 85,100 | 85,400 | 107 | 854 |
| 2006-08-25 | 88,300 | 88,300 | 87,000 | 87,800 | 84 | 878 |
| 2006-08-24 | 89,200 | 89,200 | 87,000 | 87,500 | 145 | 875 |
| 2006-08-23 | 89,000 | 89,000 | 86,700 | 88,500 | 131 | 885 |
| 2006-08-22 | 86,800 | 89,200 | 86,500 | 89,000 | 203 | 890 |
| 2006-08-21 | 87,400 | 88,900 | 86,700 | 86,700 | 385 | 867 |
| 2006-08-18 | 87,900 | 87,900 | 86,500 | 87,400 | 226 | 874 |
| 2006-08-17 | 85,500 | 85,800 | 83,600 | 84,900 | 231 | 849 |
| 2006-08-16 | 81,700 | 84,000 | 81,700 | 83,500 | 187 | 835 |
| 2006-08-15 | 79,100 | 81,500 | 79,100 | 80,000 | 213 | 800 |
| 2006-08-14 | 78,200 | 80,400 | 78,000 | 79,000 | 204 | 790 |
| 2006-08-11 | 75,800 | 77,500 | 75,100 | 77,300 | 545 | 773 |
| 2006-08-10 | 80,200 | 81,000 | 79,000 | 79,800 | 175 | 798 |
| 2006-08-09 | 79,600 | 83,000 | 79,000 | 80,500 | 304 | 805 |
| 2006-08-08 | 80,100 | 80,100 | 79,000 | 79,800 | 164 | 798 |
| 2006-08-07 | 81,900 | 82,000 | 80,500 | 81,100 | 183 | 811 |
| 2006-08-04 | 84,200 | 84,200 | 81,500 | 82,200 | 147 | 822 |
| 2006-08-03 | 83,900 | 84,900 | 82,000 | 83,900 | 217 | 839 |
| 2006-08-02 | 80,400 | 81,900 | 80,000 | 81,900 | 264 | 819 |
| 2006-08-01 | 79,500 | 80,800 | 79,400 | 79,400 | 118 | 794 |
| 2006-07-31 | 77,300 | 80,900 | 77,300 | 79,500 | 216 | 795 |
| 2006-07-28 | 77,200 | 78,500 | 77,000 | 77,900 | 127 | 779 |
| 2006-07-27 | 78,100 | 79,200 | 76,000 | 77,100 | 225 | 771 |
| 2006-07-26 | 81,100 | 81,100 | 78,000 | 78,100 | 237 | 781 |
| 2006-07-25 | 84,000 | 84,000 | 80,600 | 80,600 | 145 | 806 |
| 2006-07-24 | 81,500 | 81,500 | 80,000 | 81,000 | 197 | 810 |
| 2006-07-21 | 83,200 | 83,800 | 82,100 | 82,900 | 111 | 829 |
| 2006-07-20 | 84,000 | 87,000 | 82,200 | 84,100 | 305 | 841 |
| 2006-07-19 | 80,200 | 81,600 | 79,300 | 80,000 | 375 | 800 |
| 2006-07-18 | 87,800 | 88,000 | 81,100 | 81,100 | 467 | 811 |
| 2006-07-14 | 88,300 | 88,800 | 86,200 | 88,800 | 384 | 888 |
| 2006-07-13 | 92,000 | 94,000 | 90,000 | 90,000 | 430 | 900 |
| 2006-07-12 | 94,700 | 97,000 | 92,500 | 94,000 | 177 | 940 |
| 2006-07-11 | 97,600 | 98,300 | 95,600 | 95,600 | 172 | 956 |
| 2006-07-10 | 95,700 | 98,600 | 95,000 | 98,600 | 382 | 986 |
| 2006-07-07 | 103,000 | 105,000 | 98,500 | 98,700 | 681 | 987 |
| 2006-07-06 | 101,000 | 105,000 | 99,500 | 102,000 | 1,054 | 1,020 |
| 2006-07-05 | 105,000 | 118,000 | 98,500 | 103,000 | 5,157 | 1,030 |
| 2006-07-04 | 98,000 | 105,000 | 98,000 | 105,000 | 921 | 1,050 |
| 2006-07-03 | 92,900 | 97,100 | 91,500 | 95,000 | 563 | 950 |
| 2006-06-30 | 93,100 | 93,100 | 91,500 | 92,000 | 200 | 920 |
| 2006-06-29 | 89,400 | 93,500 | 88,800 | 90,800 | 384 | 908 |
| 2006-06-28 | 90,000 | 90,000 | 88,500 | 89,500 | 204 | 895 |
| 2006-06-27 | 91,500 | 91,600 | 89,500 | 90,500 | 216 | 905 |
| 2006-06-26 | 93,500 | 93,500 | 91,000 | 91,000 | 183 | 910 |
| 2006-06-23 | 93,100 | 93,100 | 90,500 | 92,500 | 122 | 925 |
| 2006-06-22 | 94,000 | 94,700 | 92,000 | 92,100 | 180 | 921 |
| 2006-06-21 | 91,500 | 92,900 | 90,200 | 92,000 | 153 | 920 |
| 2006-06-20 | 94,900 | 95,400 | 90,500 | 90,500 | 337 | 905 |
| 2006-06-19 | 96,000 | 96,000 | 94,000 | 95,000 | 263 | 950 |
| 2006-06-16 | 97,000 | 99,000 | 94,100 | 94,600 | 747 | 946 |
| 2006-06-15 | 94,500 | 95,000 | 92,100 | 94,000 | 417 | 940 |
| 2006-06-14 | 89,000 | 93,000 | 88,800 | 91,700 | 399 | 917 |
| 2006-06-13 | 88,500 | 93,800 | 88,500 | 89,200 | 462 | 892 |
| 2006-06-12 | 87,800 | 92,500 | 85,300 | 92,500 | 343 | 925 |
| 2006-06-09 | 84,500 | 87,200 | 82,300 | 85,800 | 668 | 858 |
| 2006-06-08 | 87,500 | 87,500 | 82,900 | 83,100 | 327 | 831 |
| 2006-06-07 | 90,000 | 90,600 | 87,900 | 88,000 | 296 | 880 |
| 2006-06-06 | 88,500 | 91,000 | 87,900 | 89,000 | 688 | 890 |
| 2006-06-05 | 90,700 | 94,200 | 86,500 | 91,500 | 506 | 915 |
| 2006-06-02 | 85,000 | 89,700 | 78,100 | 89,700 | 1,409 | 897 |
| 2006-06-01 | 92,500 | 95,000 | 84,800 | 85,200 | 1,192 | 852 |
| 2006-05-31 | 92,400 | 98,400 | 91,500 | 93,000 | 634 | 930 |
| 2006-05-30 | 95,100 | 98,400 | 91,000 | 98,400 | 686 | 984 |
| 2006-05-29 | 102,000 | 104,000 | 95,100 | 95,100 | 2,637 | 951 |
| 2006-05-26 | 109,000 | 109,000 | 102,000 | 102,000 | 1,476 | 1,020 |
| 2006-05-25 | 104,000 | 107,000 | 101,000 | 104,000 | 1,256 | 1,040 |
| 2006-05-24 | 106,000 | 106,000 | 100,000 | 105,000 | 996 | 1,050 |
| 2006-05-23 | 107,000 | 108,000 | 99,600 | 105,000 | 2,625 | 1,050 |
| 2006-05-22 | 109,000 | 113,000 | 107,000 | 107,000 | 7,336 | 1,070 |
| 2006-05-19 | 120,000 | 131,000 | 120,000 | 127,000 | 381 | 1,270 |
| 2006-05-18 | 116,000 | 123,000 | 114,000 | 123,000 | 336 | 1,230 |
| 2006-05-17 | 121,000 | 125,000 | 115,000 | 122,000 | 915 | 1,220 |
| 2006-05-16 | 129,000 | 131,000 | 120,000 | 123,000 | 796 | 1,230 |
| 2006-05-15 | 130,000 | 135,000 | 125,000 | 129,000 | 1,050 | 1,290 |
| 2006-05-12 | 133,000 | 139,000 | 130,000 | 135,000 | 1,375 | 1,350 |
| 2006-05-11 | 141,000 | 142,000 | 137,000 | 139,000 | 738 | 1,390 |
| 2006-05-10 | 144,000 | 145,000 | 135,000 | 137,000 | 1,267 | 1,370 |
| 2006-05-09 | 150,000 | 150,000 | 142,000 | 145,000 | 1,999 | 1,450 |
| 2006-05-08 | 157,000 | 157,000 | 150,000 | 152,000 | 795 | 1,520 |
| 2006-05-02 | 150,000 | 155,000 | 150,000 | 155,000 | 319 | 1,550 |
| 2006-05-01 | 148,000 | 151,000 | 148,000 | 149,000 | 128 | 1,490 |
| 2006-04-28 | 150,000 | 152,000 | 147,000 | 151,000 | 280 | 1,510 |
| 2006-04-27 | 153,000 | 157,000 | 153,000 | 153,000 | 194 | 1,530 |
| 2006-04-26 | 158,000 | 158,000 | 152,000 | 155,000 | 252 | 1,550 |
| 2006-04-25 | 149,000 | 158,000 | 149,000 | 158,000 | 227 | 1,580 |
| 2006-04-24 | 153,000 | 154,000 | 146,000 | 148,000 | 507 | 1,480 |
| 2006-04-21 | 161,000 | 162,000 | 153,000 | 153,000 | 637 | 1,530 |
| 2006-04-20 | 166,000 | 166,000 | 161,000 | 162,000 | 353 | 1,620 |
| 2006-04-19 | 170,000 | 170,000 | 166,000 | 166,000 | 295 | 1,660 |
| 2006-04-18 | 162,000 | 172,000 | 161,000 | 170,000 | 764 | 1,700 |
| 2006-04-17 | 172,000 | 174,000 | 168,000 | 168,000 | 552 | 1,680 |
| 2006-04-14 | 175,000 | 176,000 | 172,000 | 172,000 | 354 | 1,720 |
| 2006-04-13 | 173,000 | 175,000 | 173,000 | 175,000 | 214 | 1,750 |
| 2006-04-12 | 173,000 | 175,000 | 171,000 | 174,000 | 398 | 1,740 |
| 2006-04-11 | 176,000 | 177,000 | 173,000 | 174,000 | 664 | 1,740 |
| 2006-04-10 | 180,000 | 180,000 | 175,000 | 177,000 | 993 | 1,770 |
| 2006-04-07 | 182,000 | 182,000 | 179,000 | 181,000 | 745 | 1,810 |
| 2006-04-06 | 175,000 | 181,000 | 175,000 | 179,000 | 1,623 | 1,790 |
| 2006-04-05 | 182,000 | 184,000 | 171,000 | 175,000 | 1,953 | 1,750 |
| 2006-04-04 | 175,000 | 187,000 | 173,000 | 178,000 | 4,501 | 1,780 |
| 2006-04-03 | 170,000 | 176,000 | 168,000 | 174,000 | 1,913 | 1,740 |
| 2006-03-31 | 170,000 | 171,000 | 167,000 | 169,000 | 1,171 | 1,690 |
| 2006-03-30 | 168,000 | 169,000 | 164,000 | 168,000 | 1,118 | 1,680 |
| 2006-03-29 | 163,000 | 172,000 | 161,000 | 166,000 | 1,033 | 1,660 |
| 2006-03-28 | 167,000 | 171,000 | 160,000 | 164,000 | 910 | 1,640 |
| 2006-03-27 | 350,000 | 352,000 | 347,000 | 347,000 | 410 | 1,735 |
| 2006-03-24 | 340,000 | 347,000 | 336,000 | 346,000 | 421 | 1,730 |
| 2006-03-23 | 351,000 | 351,000 | 336,000 | 338,000 | 688 | 1,690 |
| 2006-03-22 | 346,000 | 367,000 | 343,000 | 346,000 | 1,406 | 1,730 |
| 2006-03-20 | 346,000 | 346,000 | 346,000 | 346,000 | 157 | 1,730 |
| 2006-03-17 | 387,000 | 396,000 | 387,000 | 396,000 | 200 | 1,980 |
| 2006-03-16 | 403,000 | 406,000 | 390,000 | 392,000 | 199 | 1,960 |
| 2006-03-15 | 414,000 | 415,000 | 400,000 | 400,000 | 297 | 2,000 |
| 2006-03-14 | 425,000 | 426,000 | 408,000 | 410,000 | 174 | 2,050 |
| 2006-03-13 | 406,000 | 434,000 | 406,000 | 430,000 | 380 | 2,150 |
| 2006-03-10 | 387,000 | 404,000 | 384,000 | 398,000 | 266 | 1,990 |
| 2006-03-09 | 382,000 | 394,000 | 378,000 | 392,000 | 336 | 1,960 |
| 2006-03-08 | 380,000 | 384,000 | 377,000 | 382,000 | 115 | 1,910 |
| 2006-03-07 | 383,000 | 390,000 | 380,000 | 381,000 | 222 | 1,905 |
| 2006-03-06 | 401,000 | 401,000 | 380,000 | 382,000 | 355 | 1,910 |
| 2006-03-03 | 411,000 | 413,000 | 397,000 | 400,000 | 194 | 2,000 |
| 2006-03-02 | 425,000 | 433,000 | 420,000 | 420,000 | 121 | 2,100 |
| 2006-03-01 | 420,000 | 428,000 | 410,000 | 428,000 | 63 | 2,140 |
| 2006-02-28 | 435,000 | 441,000 | 426,000 | 435,000 | 181 | 2,175 |
| 2006-02-27 | 435,000 | 444,000 | 425,000 | 430,000 | 258 | 2,150 |
| 2006-02-24 | 436,000 | 441,000 | 424,000 | 433,000 | 204 | 2,165 |
| 2006-02-23 | 405,000 | 435,000 | 396,000 | 431,000 | 461 | 2,155 |
| 2006-02-22 | 386,000 | 406,000 | 373,000 | 390,000 | 445 | 1,950 |
| 2006-02-21 | 368,000 | 392,000 | 343,000 | 383,000 | 1,053 | 1,915 |
| 2006-02-20 | 412,000 | 420,000 | 388,000 | 388,000 | 334 | 1,940 |
| 2006-02-17 | 455,000 | 455,000 | 428,000 | 437,000 | 306 | 2,185 |
| 2006-02-16 | 454,000 | 460,000 | 444,000 | 455,000 | 166 | 2,275 |
| 2006-02-15 | 477,000 | 484,000 | 450,000 | 454,000 | 195 | 2,270 |
| 2006-02-14 | 466,000 | 473,000 | 426,000 | 467,000 | 713 | 2,335 |
| 2006-02-13 | 514,000 | 514,000 | 468,000 | 476,000 | 975 | 2,380 |
| 2006-02-10 | 492,000 | 497,000 | 461,000 | 497,000 | 344 | 2,485 |
| 2006-02-09 | 494,000 | 504,000 | 485,000 | 487,000 | 196 | 2,435 |
| 2006-02-08 | 500,000 | 506,000 | 475,000 | 485,000 | 333 | 2,425 |
| 2006-02-07 | 504,000 | 513,000 | 494,000 | 498,000 | 423 | 2,490 |
| 2006-02-06 | 474,000 | 499,000 | 472,000 | 496,000 | 359 | 2,480 |
| 2006-02-03 | 452,000 | 471,000 | 452,000 | 471,000 | 107 | 2,355 |
| 2006-02-02 | 471,000 | 474,000 | 460,000 | 462,000 | 133 | 2,310 |
| 2006-02-01 | 476,000 | 478,000 | 464,000 | 468,000 | 215 | 2,340 |
| 2006-01-31 | 480,000 | 482,000 | 465,000 | 479,000 | 231 | 2,395 |
| 2006-01-30 | 501,000 | 509,000 | 480,000 | 481,000 | 329 | 2,405 |
| 2006-01-27 | 481,000 | 491,000 | 477,000 | 491,000 | 274 | 2,455 |
| 2006-01-26 | 465,000 | 480,000 | 461,000 | 480,000 | 192 | 2,400 |
| 2006-01-25 | 445,000 | 459,000 | 442,000 | 451,000 | 223 | 2,255 |
| 2006-01-24 | 433,000 | 458,000 | 431,000 | 433,000 | 498 | 2,165 |
| 2006-01-23 | 431,000 | 448,000 | 410,000 | 424,000 | 337 | 2,120 |
| 2006-01-20 | 482,000 | 490,000 | 447,000 | 454,000 | 493 | 2,270 |
| 2006-01-19 | 430,000 | 490,000 | 430,000 | 475,000 | 671 | 2,375 |
| 2006-01-18 | 445,000 | 450,000 | 440,000 | 448,000 | 320 | 2,240 |
| 2006-01-17 | 505,000 | 534,000 | 481,000 | 490,000 | 1,679 | 2,450 |
| 2006-01-16 | 570,000 | 575,000 | 545,000 | 545,000 | 1,021 | 2,725 |
| 2006-01-13 | 518,000 | 560,000 | 514,000 | 556,000 | 1,209 | 2,780 |
| 2006-01-12 | 520,000 | 524,000 | 510,000 | 522,000 | 209 | 2,610 |
| 2006-01-11 | 522,000 | 525,000 | 499,000 | 514,000 | 560 | 2,570 |
| 2006-01-10 | 519,000 | 548,000 | 511,000 | 528,000 | 595 | 2,640 |
| 2006-01-06 | 526,000 | 550,000 | 511,000 | 516,000 | 697 | 2,580 |
| 2006-01-05 | 488,000 | 533,000 | 483,000 | 527,000 | 1,263 | 2,635 |
| 2006-01-04 | 489,000 | 489,000 | 474,000 | 483,000 | 173 | 2,415 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
