7847 (株)グラファイトデザイン 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 | 42,600 | 43,000 | 42,200 | 42,400 | 32 | 424 |
| 2006-12-28 | 45,900 | 46,050 | 41,600 | 43,000 | 442 | 430 |
| 2006-12-27 | 44,700 | 46,000 | 44,700 | 45,500 | 146 | 455 |
| 2006-12-26 | 45,900 | 45,900 | 42,900 | 44,300 | 437 | 443 |
| 2006-12-25 | 49,400 | 49,400 | 45,400 | 46,850 | 1,256 | 468.50 |
| 2006-12-22 | 41,800 | 45,400 | 41,800 | 45,400 | 187 | 454 |
| 2006-12-21 | 38,600 | 41,800 | 38,600 | 41,400 | 334 | 414 |
| 2006-12-20 | 38,400 | 38,900 | 38,400 | 38,900 | 46 | 389 |
| 2006-12-19 | 39,000 | 39,400 | 38,500 | 38,500 | 47 | 385 |
| 2006-12-18 | 40,000 | 40,400 | 38,500 | 39,400 | 83 | 394 |
| 2006-12-15 | 38,050 | 39,700 | 38,000 | 39,700 | 113 | 397 |
| 2006-12-14 | 39,600 | 40,000 | 37,800 | 38,400 | 283 | 384 |
| 2006-12-13 | 40,000 | 40,600 | 39,950 | 40,000 | 72 | 400 |
| 2006-12-12 | 40,000 | 40,750 | 40,000 | 40,100 | 158 | 401 |
| 2006-12-11 | 40,100 | 40,200 | 40,000 | 40,000 | 109 | 400 |
| 2006-12-08 | 40,750 | 41,000 | 40,300 | 40,750 | 82 | 407.50 |
| 2006-12-07 | 41,000 | 41,800 | 40,600 | 41,000 | 90 | 410 |
| 2006-12-06 | 40,100 | 40,800 | 40,050 | 40,800 | 60 | 408 |
| 2006-12-05 | 40,100 | 40,900 | 40,050 | 40,250 | 128 | 402.50 |
| 2006-12-04 | 41,500 | 42,000 | 41,000 | 41,600 | 58 | 416 |
| 2006-12-01 | 41,700 | 42,900 | 41,250 | 42,900 | 107 | 429 |
| 2006-11-30 | 41,500 | 43,000 | 41,500 | 42,900 | 173 | 429 |
| 2006-11-29 | 40,000 | 40,900 | 40,000 | 40,400 | 174 | 404 |
| 2006-11-28 | 37,400 | 39,300 | 37,400 | 39,000 | 155 | 390 |
| 2006-11-27 | 37,500 | 38,500 | 37,450 | 38,500 | 79 | 385 |
| 2006-11-24 | 38,000 | 38,500 | 36,100 | 38,450 | 93 | 384.50 |
| 2006-11-22 | 35,200 | 38,000 | 35,100 | 38,000 | 160 | 380 |
| 2006-11-21 | 37,100 | 37,250 | 35,300 | 35,400 | 181 | 354 |
| 2006-11-20 | 40,000 | 40,000 | 37,100 | 37,300 | 170 | 373 |
| 2006-11-17 | 39,700 | 40,400 | 39,000 | 40,400 | 48 | 404 |
| 2006-11-16 | 38,400 | 40,500 | 38,400 | 39,600 | 120 | 396 |
| 2006-11-15 | 38,200 | 38,800 | 37,800 | 38,800 | 127 | 388 |
| 2006-11-14 | 40,050 | 40,350 | 37,000 | 37,000 | 457 | 370 |
| 2006-11-13 | 40,100 | 40,700 | 40,000 | 40,000 | 113 | 400 |
| 2006-11-10 | 41,050 | 41,200 | 40,100 | 41,000 | 107 | 410 |
| 2006-11-09 | 44,350 | 44,400 | 40,700 | 41,450 | 159 | 414.50 |
| 2006-11-08 | 44,300 | 44,300 | 42,000 | 43,950 | 61 | 439.50 |
| 2006-11-07 | 44,050 | 44,800 | 42,800 | 43,250 | 119 | 432.50 |
| 2006-11-06 | 43,600 | 43,750 | 43,000 | 43,750 | 382 | 437.50 |
| 2006-11-02 | 45,500 | 45,800 | 44,100 | 44,400 | 243 | 444 |
| 2006-11-01 | 47,500 | 47,600 | 45,400 | 45,450 | 158 | 454.50 |
| 2006-10-31 | 47,500 | 47,900 | 46,100 | 47,500 | 209 | 475 |
| 2006-10-30 | 49,200 | 49,200 | 47,500 | 48,000 | 212 | 480 |
| 2006-10-27 | 49,550 | 50,000 | 46,650 | 48,000 | 245 | 480 |
| 2006-10-26 | 49,700 | 50,700 | 49,200 | 49,500 | 178 | 495 |
| 2006-10-25 | 50,200 | 50,700 | 48,800 | 50,700 | 345 | 507 |
| 2006-10-24 | 50,200 | 51,100 | 48,200 | 49,000 | 393 | 490 |
| 2006-10-23 | 45,100 | 48,950 | 44,550 | 48,600 | 751 | 486 |
| 2006-10-20 | 45,100 | 45,900 | 44,300 | 45,300 | 271 | 453 |
| 2006-10-19 | 45,250 | 47,050 | 44,000 | 44,700 | 615 | 447 |
| 2006-10-18 | 44,050 | 44,850 | 43,700 | 44,850 | 1,569 | 448.50 |
| 2006-10-17 | 49,100 | 49,100 | 46,300 | 47,650 | 307 | 476.50 |
| 2006-10-16 | 47,000 | 49,400 | 46,300 | 49,000 | 718 | 490 |
| 2006-10-13 | 45,050 | 45,600 | 43,500 | 45,600 | 499 | 456 |
| 2006-10-12 | 47,450 | 47,550 | 43,600 | 44,300 | 798 | 443 |
| 2006-10-11 | 48,300 | 49,200 | 46,100 | 47,600 | 429 | 476 |
| 2006-10-10 | 49,000 | 50,000 | 47,600 | 49,200 | 389 | 492 |
| 2006-10-06 | 54,600 | 54,600 | 50,200 | 51,800 | 570 | 518 |
| 2006-10-05 | 55,000 | 55,000 | 52,300 | 54,100 | 2,162 | 541 |
| 2006-10-04 | 54,500 | 54,800 | 49,600 | 50,000 | 1,553 | 500 |
| 2006-10-03 | 56,100 | 56,100 | 54,500 | 54,600 | 426 | 546 |
| 2006-10-02 | 57,900 | 57,900 | 56,000 | 57,400 | 451 | 574 |
| 2006-09-29 | 58,700 | 58,700 | 56,000 | 56,800 | 1,305 | 568 |
| 2006-09-28 | 56,100 | 61,600 | 54,200 | 60,800 | 3,035 | 608 |
| 2006-09-27 | 58,100 | 58,100 | 58,100 | 58,100 | 46 | 581 |
| 2006-09-26 | 63,100 | 63,100 | 63,100 | 63,100 | 32 | 631 |
| 2006-09-25 | 68,100 | 68,100 | 68,100 | 68,100 | 63 | 681 |
| 2006-09-22 | 78,000 | 79,500 | 77,900 | 78,100 | 75 | 781 |
| 2006-09-21 | 74,000 | 77,900 | 74,000 | 77,900 | 78 | 779 |
| 2006-09-20 | 73,900 | 74,900 | 73,500 | 73,700 | 51 | 737 |
| 2006-09-19 | 72,100 | 74,000 | 72,100 | 74,000 | 37 | 740 |
| 2006-09-15 | 74,000 | 75,000 | 71,000 | 73,000 | 114 | 730 |
| 2006-09-14 | 72,500 | 74,800 | 72,500 | 74,700 | 124 | 747 |
| 2006-09-13 | 77,000 | 77,000 | 72,400 | 72,500 | 193 | 725 |
| 2006-09-12 | 78,900 | 78,900 | 76,100 | 76,100 | 91 | 761 |
| 2006-09-11 | 79,100 | 79,800 | 77,700 | 77,800 | 131 | 778 |
| 2006-09-08 | 80,000 | 80,000 | 78,200 | 79,900 | 43 | 799 |
| 2006-09-07 | 79,400 | 80,400 | 78,600 | 80,000 | 96 | 800 |
| 2006-09-06 | 82,700 | 82,700 | 79,400 | 79,400 | 389 | 794 |
| 2006-09-05 | 83,900 | 86,000 | 83,100 | 83,700 | 55 | 837 |
| 2006-09-04 | 83,900 | 84,000 | 82,500 | 84,000 | 82 | 840 |
| 2006-09-01 | 82,900 | 83,500 | 81,900 | 83,400 | 113 | 834 |
| 2006-08-31 | 87,000 | 87,000 | 82,500 | 83,000 | 160 | 830 |
| 2006-08-30 | 89,200 | 89,500 | 87,500 | 87,700 | 40 | 877 |
| 2006-08-29 | 90,700 | 90,700 | 87,800 | 88,200 | 72 | 882 |
| 2006-08-28 | 92,000 | 92,000 | 87,600 | 89,900 | 223 | 899 |
| 2006-08-25 | 93,900 | 94,800 | 91,500 | 93,000 | 319 | 930 |
| 2006-08-24 | 91,000 | 93,000 | 90,000 | 92,000 | 203 | 920 |
| 2006-08-23 | 89,900 | 91,800 | 89,500 | 90,300 | 236 | 903 |
| 2006-08-22 | 87,500 | 89,800 | 87,500 | 89,200 | 169 | 892 |
| 2006-08-21 | 89,600 | 89,900 | 86,600 | 87,000 | 125 | 870 |
| 2006-08-18 | 91,100 | 91,100 | 86,600 | 86,600 | 319 | 866 |
| 2006-08-17 | 86,500 | 90,400 | 86,200 | 89,100 | 375 | 891 |
| 2006-08-16 | 81,500 | 85,900 | 81,000 | 85,300 | 268 | 853 |
| 2006-08-15 | 80,800 | 81,800 | 79,800 | 80,800 | 68 | 808 |
| 2006-08-14 | 78,900 | 81,000 | 78,200 | 80,500 | 77 | 805 |
| 2006-08-11 | 79,000 | 81,000 | 78,500 | 78,900 | 101 | 789 |
| 2006-08-10 | 81,000 | 81,900 | 79,000 | 80,400 | 56 | 804 |
| 2006-08-09 | 78,600 | 83,000 | 78,500 | 81,400 | 76 | 814 |
| 2006-08-08 | 79,500 | 81,000 | 75,900 | 78,500 | 162 | 785 |
| 2006-08-07 | 83,000 | 84,500 | 80,800 | 80,800 | 420 | 808 |
| 2006-08-04 | 80,500 | 89,000 | 78,700 | 87,000 | 753 | 870 |
| 2006-08-03 | 77,100 | 79,800 | 77,100 | 79,500 | 306 | 795 |
| 2006-08-02 | 75,000 | 75,900 | 74,000 | 75,100 | 106 | 751 |
| 2006-08-01 | 74,000 | 75,000 | 73,500 | 73,600 | 141 | 736 |
| 2006-07-31 | 72,000 | 73,000 | 71,000 | 72,600 | 224 | 726 |
| 2006-07-28 | 71,000 | 71,200 | 69,000 | 70,000 | 322 | 700 |
| 2006-07-27 | 74,900 | 74,900 | 69,000 | 70,200 | 333 | 702 |
| 2006-07-26 | 78,700 | 79,000 | 73,000 | 75,000 | 308 | 750 |
| 2006-07-25 | 78,200 | 79,500 | 76,700 | 76,700 | 142 | 767 |
| 2006-07-24 | 80,800 | 80,800 | 76,000 | 76,200 | 283 | 762 |
| 2006-07-21 | 76,100 | 85,000 | 76,100 | 82,600 | 236 | 826 |
| 2006-07-20 | 78,600 | 80,100 | 77,700 | 79,800 | 431 | 798 |
| 2006-07-19 | 83,000 | 83,100 | 74,000 | 79,600 | 907 | 796 |
| 2006-07-18 | 84,000 | 84,000 | 84,000 | 84,000 | 526 | 840 |
| 2006-07-14 | 102,000 | 105,000 | 102,000 | 104,000 | 117 | 1,040 |
| 2006-07-13 | 105,000 | 108,000 | 104,000 | 106,000 | 163 | 1,060 |
| 2006-07-12 | 111,000 | 111,000 | 106,000 | 109,000 | 163 | 1,090 |
| 2006-07-11 | 115,000 | 115,000 | 111,000 | 111,000 | 85 | 1,110 |
| 2006-07-10 | 110,000 | 115,000 | 110,000 | 115,000 | 57 | 1,150 |
| 2006-07-07 | 117,000 | 117,000 | 112,000 | 112,000 | 205 | 1,120 |
| 2006-07-06 | 114,000 | 116,000 | 113,000 | 114,000 | 110 | 1,140 |
| 2006-07-05 | 117,000 | 121,000 | 114,000 | 116,000 | 381 | 1,160 |
| 2006-07-04 | 110,000 | 123,000 | 110,000 | 118,000 | 1,009 | 1,180 |
| 2006-07-03 | 107,000 | 109,000 | 105,000 | 108,000 | 291 | 1,080 |
| 2006-06-30 | 112,000 | 112,000 | 106,000 | 107,000 | 270 | 1,070 |
| 2006-06-29 | 104,000 | 106,000 | 104,000 | 106,000 | 176 | 1,060 |
| 2006-06-28 | 103,000 | 103,000 | 101,000 | 103,000 | 200 | 1,030 |
| 2006-06-27 | 104,000 | 105,000 | 102,000 | 103,000 | 159 | 1,030 |
| 2006-06-26 | 107,000 | 107,000 | 104,000 | 106,000 | 194 | 1,060 |
| 2006-06-23 | 108,000 | 110,000 | 107,000 | 107,000 | 202 | 1,070 |
| 2006-06-22 | 112,000 | 114,000 | 110,000 | 110,000 | 103 | 1,100 |
| 2006-06-21 | 112,000 | 112,000 | 108,000 | 112,000 | 115 | 1,120 |
| 2006-06-20 | 113,000 | 114,000 | 111,000 | 112,000 | 64 | 1,120 |
| 2006-06-19 | 114,000 | 114,000 | 110,000 | 113,000 | 85 | 1,130 |
| 2006-06-16 | 116,000 | 121,000 | 113,000 | 114,000 | 692 | 1,140 |
| 2006-06-15 | 117,000 | 118,000 | 112,000 | 114,000 | 216 | 1,140 |
| 2006-06-14 | 110,000 | 116,000 | 106,000 | 113,000 | 182 | 1,130 |
| 2006-06-13 | 114,000 | 114,000 | 110,000 | 110,000 | 77 | 1,100 |
| 2006-06-12 | 115,000 | 115,000 | 113,000 | 114,000 | 328 | 1,140 |
| 2006-06-09 | 115,000 | 120,000 | 115,000 | 117,000 | 146 | 1,170 |
| 2006-06-08 | 115,000 | 115,000 | 110,000 | 114,000 | 78 | 1,140 |
| 2006-06-07 | 119,000 | 122,000 | 117,000 | 121,000 | 267 | 1,210 |
| 2006-06-06 | 118,000 | 122,000 | 115,000 | 121,000 | 175 | 1,210 |
| 2006-06-05 | 110,000 | 125,000 | 108,000 | 120,000 | 428 | 1,200 |
| 2006-06-02 | 108,000 | 109,000 | 98,000 | 106,000 | 856 | 1,060 |
| 2006-06-01 | 123,000 | 125,000 | 112,000 | 114,000 | 326 | 1,140 |
| 2006-05-31 | 127,000 | 127,000 | 122,000 | 122,000 | 218 | 1,220 |
| 2006-05-30 | 131,000 | 132,000 | 128,000 | 129,000 | 98 | 1,290 |
| 2006-05-29 | 134,000 | 135,000 | 128,000 | 135,000 | 114 | 1,350 |
| 2006-05-26 | 133,000 | 138,000 | 132,000 | 132,000 | 247 | 1,320 |
| 2006-05-25 | 134,000 | 136,000 | 131,000 | 136,000 | 75 | 1,360 |
| 2006-05-24 | 129,000 | 135,000 | 128,000 | 134,000 | 86 | 1,340 |
| 2006-05-23 | 130,000 | 131,000 | 127,000 | 129,000 | 91 | 1,290 |
| 2006-05-22 | 133,000 | 136,000 | 132,000 | 132,000 | 294 | 1,320 |
| 2006-05-19 | 124,000 | 129,000 | 123,000 | 129,000 | 252 | 1,290 |
| 2006-05-18 | 129,000 | 129,000 | 121,000 | 122,000 | 601 | 1,220 |
| 2006-05-17 | 127,000 | 141,000 | 127,000 | 129,000 | 891 | 1,290 |
| 2006-05-16 | 140,000 | 141,000 | 126,000 | 127,000 | 566 | 1,270 |
| 2006-05-15 | 146,000 | 146,000 | 141,000 | 142,000 | 250 | 1,420 |
| 2006-05-12 | 147,000 | 152,000 | 145,000 | 148,000 | 189 | 1,480 |
| 2006-05-11 | 153,000 | 153,000 | 149,000 | 150,000 | 91 | 1,500 |
| 2006-05-10 | 155,000 | 155,000 | 153,000 | 153,000 | 73 | 1,530 |
| 2006-05-09 | 155,000 | 159,000 | 155,000 | 157,000 | 200 | 1,570 |
| 2006-05-08 | 151,000 | 160,000 | 151,000 | 155,000 | 315 | 1,550 |
| 2006-05-02 | 146,000 | 155,000 | 145,000 | 148,000 | 246 | 1,480 |
| 2006-05-01 | 147,000 | 148,000 | 145,000 | 148,000 | 150 | 1,480 |
| 2006-04-28 | 152,000 | 154,000 | 147,000 | 149,000 | 300 | 1,490 |
| 2006-04-27 | 152,000 | 154,000 | 151,000 | 151,000 | 135 | 1,510 |
| 2006-04-26 | 154,000 | 157,000 | 151,000 | 152,000 | 281 | 1,520 |
| 2006-04-25 | 161,000 | 161,000 | 152,000 | 154,000 | 305 | 1,540 |
| 2006-04-24 | 155,000 | 158,000 | 150,000 | 155,000 | 291 | 1,550 |
| 2006-04-21 | 166,000 | 168,000 | 154,000 | 155,000 | 577 | 1,550 |
| 2006-04-20 | 176,000 | 176,000 | 165,000 | 166,000 | 497 | 1,660 |
| 2006-04-19 | 183,000 | 183,000 | 170,000 | 173,000 | 1,009 | 1,730 |
| 2006-04-18 | 166,000 | 176,000 | 166,000 | 173,000 | 272 | 1,730 |
| 2006-04-17 | 182,000 | 182,000 | 170,000 | 171,000 | 365 | 1,710 |
| 2006-04-14 | 181,000 | 183,000 | 178,000 | 180,000 | 307 | 1,800 |
| 2006-04-13 | 185,000 | 185,000 | 177,000 | 184,000 | 434 | 1,840 |
| 2006-04-12 | 181,000 | 188,000 | 180,000 | 185,000 | 1,409 | 1,850 |
| 2006-04-11 | 173,000 | 195,000 | 171,000 | 190,000 | 3,108 | 1,900 |
| 2006-04-10 | 171,000 | 172,000 | 170,000 | 171,000 | 188 | 1,710 |
| 2006-04-07 | 170,000 | 171,000 | 169,000 | 170,000 | 191 | 1,700 |
| 2006-04-06 | 165,000 | 170,000 | 165,000 | 168,000 | 64 | 1,680 |
| 2006-04-05 | 172,000 | 172,000 | 166,000 | 166,000 | 171 | 1,660 |
| 2006-04-04 | 173,000 | 174,000 | 172,000 | 172,000 | 216 | 1,720 |
| 2006-04-03 | 170,000 | 174,000 | 168,000 | 172,000 | 1,095 | 1,720 |
| 2006-03-31 | 163,000 | 165,000 | 163,000 | 164,000 | 232 | 1,640 |
| 2006-03-30 | 163,000 | 163,000 | 159,000 | 161,000 | 127 | 1,610 |
| 2006-03-29 | 154,000 | 159,000 | 154,000 | 159,000 | 108 | 1,590 |
| 2006-03-28 | 160,000 | 164,000 | 152,000 | 152,000 | 315 | 1,520 |
| 2006-03-27 | 159,000 | 161,000 | 158,000 | 159,000 | 123 | 1,590 |
| 2006-03-24 | 156,000 | 158,000 | 152,000 | 158,000 | 149 | 1,580 |
| 2006-03-23 | 156,000 | 157,000 | 154,000 | 156,000 | 194 | 1,560 |
| 2006-03-22 | 159,000 | 160,000 | 157,000 | 158,000 | 74 | 1,580 |
| 2006-03-20 | 158,000 | 160,000 | 155,000 | 159,000 | 129 | 1,590 |
| 2006-03-17 | 160,000 | 162,000 | 158,000 | 159,000 | 58 | 1,590 |
| 2006-03-16 | 163,000 | 163,000 | 161,000 | 162,000 | 87 | 1,620 |
| 2006-03-15 | 164,000 | 164,000 | 161,000 | 161,000 | 102 | 1,610 |
| 2006-03-14 | 164,000 | 165,000 | 160,000 | 163,000 | 211 | 1,630 |
| 2006-03-13 | 170,000 | 170,000 | 163,000 | 164,000 | 423 | 1,640 |
| 2006-03-10 | 166,000 | 171,000 | 165,000 | 170,000 | 194 | 1,700 |
| 2006-03-09 | 163,000 | 168,000 | 163,000 | 166,000 | 43 | 1,660 |
| 2006-03-08 | 166,000 | 169,000 | 163,000 | 166,000 | 126 | 1,660 |
| 2006-03-07 | 165,000 | 168,000 | 165,000 | 166,000 | 222 | 1,660 |
| 2006-03-06 | 157,000 | 165,000 | 157,000 | 165,000 | 167 | 1,650 |
| 2006-03-03 | 158,000 | 159,000 | 156,000 | 159,000 | 207 | 1,590 |
| 2006-03-02 | 159,000 | 160,000 | 156,000 | 158,000 | 49 | 1,580 |
| 2006-03-01 | 159,000 | 160,000 | 155,000 | 157,000 | 62 | 1,570 |
| 2006-02-28 | 163,000 | 166,000 | 160,000 | 162,000 | 101 | 1,620 |
| 2006-02-27 | 169,000 | 169,000 | 160,000 | 162,000 | 260 | 1,620 |
| 2006-02-24 | 159,000 | 164,000 | 155,000 | 160,000 | 185 | 1,600 |
| 2006-02-23 | 150,000 | 157,000 | 150,000 | 157,000 | 154 | 1,570 |
| 2006-02-22 | 145,000 | 148,000 | 142,000 | 148,000 | 340 | 1,480 |
| 2006-02-21 | 134,000 | 143,000 | 134,000 | 139,000 | 530 | 1,390 |
| 2006-02-20 | 145,000 | 145,000 | 130,000 | 130,000 | 393 | 1,300 |
| 2006-02-17 | 155,000 | 156,000 | 145,000 | 148,000 | 453 | 1,480 |
| 2006-02-16 | 159,000 | 165,000 | 150,000 | 154,000 | 880 | 1,540 |
| 2006-02-15 | 171,000 | 171,000 | 166,000 | 169,000 | 167 | 1,690 |
| 2006-02-14 | 162,000 | 166,000 | 145,000 | 166,000 | 432 | 1,660 |
| 2006-02-13 | 181,000 | 181,000 | 163,000 | 168,000 | 369 | 1,680 |
| 2006-02-10 | 185,000 | 186,000 | 176,000 | 184,000 | 227 | 1,840 |
| 2006-02-09 | 188,000 | 191,000 | 184,000 | 187,000 | 345 | 1,870 |
| 2006-02-08 | 191,000 | 192,000 | 186,000 | 187,000 | 621 | 1,870 |
| 2006-02-07 | 187,000 | 196,000 | 184,000 | 192,000 | 1,618 | 1,920 |
| 2006-02-06 | 178,000 | 181,000 | 176,000 | 181,000 | 315 | 1,810 |
| 2006-02-03 | 179,000 | 179,000 | 174,000 | 179,000 | 319 | 1,790 |
| 2006-02-02 | 180,000 | 180,000 | 177,000 | 179,000 | 246 | 1,790 |
| 2006-02-01 | 178,000 | 180,000 | 176,000 | 178,000 | 356 | 1,780 |
| 2006-01-31 | 178,000 | 179,000 | 176,000 | 179,000 | 504 | 1,790 |
| 2006-01-30 | 181,000 | 181,000 | 176,000 | 178,000 | 457 | 1,780 |
| 2006-01-27 | 178,000 | 181,000 | 175,000 | 178,000 | 468 | 1,780 |
| 2006-01-26 | 173,000 | 178,000 | 173,000 | 177,000 | 664 | 1,770 |
| 2006-01-25 | 172,000 | 177,000 | 169,000 | 171,000 | 1,190 | 1,710 |
| 2006-01-24 | 165,000 | 173,000 | 164,000 | 169,000 | 550 | 1,690 |
| 2006-01-23 | 162,000 | 169,000 | 160,000 | 162,000 | 635 | 1,620 |
| 2006-01-20 | 184,000 | 185,000 | 165,000 | 174,000 | 1,122 | 1,740 |
| 2006-01-19 | 157,000 | 178,000 | 156,000 | 172,000 | 3,117 | 1,720 |
| 2006-01-18 | 180,000 | 185,000 | 160,000 | 160,000 | 1,676 | 1,600 |
| 2006-01-17 | 190,000 | 210,000 | 188,000 | 190,000 | 1,274 | 1,900 |
| 2006-01-16 | 211,000 | 212,000 | 206,000 | 208,000 | 1,660 | 2,080 |
| 2006-01-13 | 204,000 | 225,000 | 197,000 | 213,000 | 5,594 | 2,130 |
| 2006-01-12 | 180,000 | 204,000 | 177,000 | 204,000 | 3,417 | 2,040 |
| 2006-01-11 | 176,000 | 179,000 | 170,000 | 174,000 | 1,119 | 1,740 |
| 2006-01-10 | 184,000 | 185,000 | 174,000 | 181,000 | 994 | 1,810 |
| 2006-01-06 | 187,000 | 187,000 | 179,000 | 181,000 | 861 | 1,810 |
| 2006-01-05 | 193,000 | 193,000 | 186,000 | 188,000 | 656 | 1,880 |
| 2006-01-04 | 190,000 | 195,000 | 190,000 | 192,000 | 372 | 1,920 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
