8704 トレイダーズホールディングス(株) 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 | 37,000 | 37,400 | 36,250 | 36,800 | 650 | 1,840 |
| 2006-12-28 | 38,500 | 38,700 | 36,800 | 37,100 | 1,314 | 1,855 |
| 2006-12-27 | 40,000 | 40,000 | 38,000 | 38,150 | 1,400 | 1,907.50 |
| 2006-12-26 | 36,000 | 39,400 | 35,500 | 39,050 | 2,474 | 1,952.50 |
| 2006-12-25 | 37,100 | 37,500 | 36,000 | 36,400 | 1,862 | 1,820 |
| 2006-12-22 | 38,700 | 38,800 | 37,600 | 37,800 | 2,186 | 1,890 |
| 2006-12-21 | 39,050 | 39,550 | 38,950 | 39,000 | 1,230 | 1,950 |
| 2006-12-20 | 39,000 | 39,900 | 38,800 | 39,400 | 1,375 | 1,970 |
| 2006-12-19 | 39,500 | 40,750 | 38,650 | 39,300 | 1,712 | 1,965 |
| 2006-12-18 | 41,400 | 41,700 | 39,500 | 40,000 | 2,150 | 2,000 |
| 2006-12-15 | 43,000 | 43,000 | 40,000 | 41,000 | 1,430 | 2,050 |
| 2006-12-14 | 41,500 | 43,300 | 40,800 | 42,400 | 1,708 | 2,120 |
| 2006-12-13 | 42,250 | 42,500 | 41,250 | 42,000 | 1,295 | 2,100 |
| 2006-12-12 | 45,100 | 46,450 | 42,500 | 42,900 | 2,297 | 2,145 |
| 2006-12-11 | 46,950 | 47,000 | 45,300 | 45,900 | 1,772 | 2,295 |
| 2006-12-08 | 44,900 | 45,950 | 44,450 | 45,750 | 1,545 | 2,287.50 |
| 2006-12-07 | 46,800 | 49,300 | 44,250 | 45,100 | 3,873 | 2,255 |
| 2006-12-06 | 42,750 | 46,800 | 42,750 | 46,200 | 3,948 | 2,310 |
| 2006-12-05 | 43,800 | 44,200 | 42,650 | 42,850 | 2,981 | 2,142.50 |
| 2006-12-04 | 40,600 | 43,300 | 40,050 | 42,400 | 2,949 | 2,120 |
| 2006-12-01 | 40,550 | 41,150 | 40,200 | 40,600 | 1,262 | 2,030 |
| 2006-11-30 | 41,100 | 41,500 | 40,250 | 40,500 | 1,212 | 2,025 |
| 2006-11-29 | 41,000 | 42,350 | 39,850 | 40,300 | 2,796 | 2,015 |
| 2006-11-28 | 38,550 | 41,450 | 38,400 | 39,850 | 2,067 | 1,992.50 |
| 2006-11-27 | 37,800 | 41,850 | 37,800 | 39,650 | 2,113 | 1,982.50 |
| 2006-11-24 | 37,700 | 39,500 | 36,500 | 39,000 | 3,202 | 1,950 |
| 2006-11-22 | 34,650 | 39,650 | 34,050 | 39,650 | 3,838 | 1,982.50 |
| 2006-11-21 | 37,500 | 38,500 | 35,250 | 35,650 | 1,559 | 1,782.50 |
| 2006-11-20 | 39,250 | 39,500 | 37,050 | 37,200 | 1,861 | 1,860 |
| 2006-11-17 | 40,500 | 40,500 | 39,350 | 40,000 | 1,182 | 2,000 |
| 2006-11-16 | 42,500 | 43,200 | 40,700 | 41,000 | 1,219 | 2,050 |
| 2006-11-15 | 45,000 | 45,900 | 42,500 | 42,650 | 4,907 | 2,132.50 |
| 2006-11-14 | 42,100 | 43,300 | 41,050 | 43,300 | 2,757 | 2,165 |
| 2006-11-13 | 39,150 | 40,400 | 39,150 | 39,300 | 1,483 | 1,965 |
| 2006-11-10 | 41,000 | 41,700 | 40,550 | 41,150 | 857 | 2,057.50 |
| 2006-11-09 | 41,000 | 42,350 | 40,600 | 42,100 | 1,731 | 2,105 |
| 2006-11-08 | 45,000 | 45,000 | 42,150 | 42,200 | 1,622 | 2,110 |
| 2006-11-07 | 46,800 | 46,800 | 45,500 | 45,600 | 867 | 2,280 |
| 2006-11-06 | 45,700 | 45,700 | 44,600 | 45,350 | 1,512 | 2,267.50 |
| 2006-11-02 | 46,300 | 46,600 | 45,700 | 46,100 | 1,215 | 2,305 |
| 2006-11-01 | 47,300 | 48,000 | 46,500 | 47,100 | 971 | 2,355 |
| 2006-10-31 | 47,550 | 48,500 | 47,250 | 47,850 | 1,079 | 2,392.50 |
| 2006-10-30 | 48,000 | 49,400 | 47,900 | 48,000 | 1,602 | 2,400 |
| 2006-10-27 | 51,900 | 51,900 | 49,550 | 50,000 | 1,803 | 2,500 |
| 2006-10-26 | 51,800 | 53,800 | 50,600 | 52,000 | 1,589 | 2,600 |
| 2006-10-25 | 55,000 | 55,000 | 50,500 | 51,400 | 1,914 | 2,570 |
| 2006-10-24 | 56,000 | 57,700 | 52,200 | 54,200 | 5,815 | 2,710 |
| 2006-10-23 | 50,100 | 55,100 | 48,400 | 55,100 | 5,235 | 2,755 |
| 2006-10-20 | 53,200 | 53,700 | 49,600 | 50,100 | 3,795 | 2,505 |
| 2006-10-19 | 49,800 | 52,200 | 49,800 | 52,200 | 5,115 | 2,610 |
| 2006-10-18 | 43,500 | 48,350 | 43,500 | 48,200 | 2,806 | 2,410 |
| 2006-10-17 | 46,700 | 46,800 | 44,300 | 44,500 | 3,653 | 2,225 |
| 2006-10-16 | 42,850 | 45,550 | 42,100 | 45,550 | 4,371 | 2,277.50 |
| 2006-10-13 | 41,500 | 42,850 | 40,500 | 41,550 | 2,457 | 2,077.50 |
| 2006-10-12 | 38,650 | 43,900 | 38,650 | 40,300 | 5,742 | 2,015 |
| 2006-10-11 | 41,850 | 41,850 | 40,250 | 40,250 | 2,139 | 2,012.50 |
| 2006-10-10 | 46,550 | 47,250 | 44,150 | 44,250 | 2,803 | 2,212.50 |
| 2006-10-06 | 49,300 | 49,600 | 47,050 | 48,150 | 2,498 | 2,407.50 |
| 2006-10-05 | 50,300 | 50,500 | 49,050 | 49,400 | 1,450 | 2,470 |
| 2006-10-04 | 51,200 | 51,700 | 49,500 | 49,600 | 1,423 | 2,480 |
| 2006-10-03 | 50,900 | 52,000 | 50,600 | 50,700 | 1,058 | 2,535 |
| 2006-10-02 | 53,500 | 53,900 | 51,500 | 51,600 | 1,327 | 2,580 |
| 2006-09-29 | 55,200 | 56,000 | 52,500 | 53,600 | 3,208 | 2,680 |
| 2006-09-28 | 51,900 | 54,800 | 51,400 | 54,700 | 4,043 | 2,735 |
| 2006-09-27 | 50,800 | 52,000 | 48,600 | 51,100 | 3,366 | 2,555 |
| 2006-09-26 | 49,650 | 50,800 | 49,350 | 49,550 | 1,208 | 2,477.50 |
| 2006-09-25 | 51,300 | 52,500 | 49,600 | 49,650 | 2,198 | 2,482.50 |
| 2006-09-22 | 52,600 | 56,800 | 52,200 | 53,000 | 3,035 | 2,650 |
| 2006-09-21 | 51,900 | 55,700 | 50,000 | 55,600 | 3,875 | 2,780 |
| 2006-09-20 | 53,000 | 53,000 | 50,300 | 50,700 | 2,236 | 2,535 |
| 2006-09-19 | 55,900 | 56,300 | 52,100 | 52,200 | 3,177 | 2,610 |
| 2006-09-15 | 55,700 | 58,000 | 55,100 | 56,400 | 2,552 | 2,820 |
| 2006-09-14 | 60,200 | 61,000 | 57,100 | 57,200 | 2,960 | 2,860 |
| 2006-09-13 | 64,000 | 64,000 | 61,000 | 61,200 | 2,064 | 3,060 |
| 2006-09-12 | 64,700 | 64,900 | 63,000 | 63,100 | 1,985 | 3,155 |
| 2006-09-11 | 67,500 | 67,800 | 64,800 | 65,000 | 2,207 | 3,250 |
| 2006-09-08 | 65,300 | 69,000 | 64,200 | 67,000 | 2,972 | 3,350 |
| 2006-09-07 | 65,000 | 65,900 | 63,600 | 65,800 | 2,573 | 3,290 |
| 2006-09-06 | 69,700 | 69,800 | 65,900 | 66,500 | 6,441 | 3,325 |
| 2006-09-05 | 64,400 | 67,700 | 63,500 | 67,700 | 8,314 | 3,385 |
| 2006-09-04 | 63,000 | 65,900 | 61,800 | 62,700 | 5,649 | 3,135 |
| 2006-09-01 | 63,500 | 64,500 | 63,000 | 63,000 | 8,751 | 3,150 |
| 2006-08-31 | 69,100 | 69,300 | 67,100 | 68,000 | 2,348 | 3,400 |
| 2006-08-30 | 72,700 | 73,000 | 69,100 | 69,600 | 1,953 | 3,480 |
| 2006-08-29 | 73,000 | 73,900 | 71,700 | 73,100 | 2,318 | 3,655 |
| 2006-08-28 | 74,700 | 75,000 | 70,000 | 71,000 | 5,164 | 3,550 |
| 2006-08-25 | 80,200 | 80,900 | 77,000 | 77,700 | 2,785 | 3,885 |
| 2006-08-24 | 80,300 | 80,800 | 79,100 | 79,700 | 2,735 | 3,985 |
| 2006-08-23 | 81,000 | 83,400 | 80,600 | 81,200 | 5,145 | 4,060 |
| 2006-08-22 | 75,700 | 82,200 | 75,700 | 81,500 | 8,266 | 4,075 |
| 2006-08-21 | 81,500 | 81,500 | 75,900 | 76,000 | 3,793 | 3,800 |
| 2006-08-18 | 77,600 | 82,200 | 77,600 | 79,700 | 3,760 | 3,985 |
| 2006-08-17 | 82,900 | 85,000 | 79,100 | 79,600 | 10,682 | 3,980 |
| 2006-08-16 | 75,400 | 83,000 | 74,400 | 79,000 | 19,022 | 3,950 |
| 2006-08-15 | 67,800 | 73,400 | 67,000 | 73,400 | 8,912 | 3,670 |
| 2006-08-14 | 67,500 | 70,600 | 66,100 | 68,400 | 2,251 | 3,420 |
| 2006-08-11 | 68,100 | 71,800 | 67,400 | 68,500 | 8,672 | 3,425 |
| 2006-08-10 | 62,000 | 67,200 | 61,200 | 67,200 | 3,790 | 3,360 |
| 2006-08-09 | 61,500 | 63,000 | 60,000 | 62,200 | 2,173 | 3,110 |
| 2006-08-08 | 65,000 | 65,400 | 62,000 | 63,200 | 4,878 | 3,160 |
| 2006-08-07 | 68,800 | 68,800 | 65,600 | 67,000 | 2,555 | 3,350 |
| 2006-08-04 | 67,200 | 68,800 | 66,900 | 68,300 | 4,434 | 3,415 |
| 2006-08-03 | 67,000 | 69,300 | 65,100 | 66,400 | 8,255 | 3,320 |
| 2006-08-02 | 59,000 | 64,500 | 58,200 | 64,500 | 18,477 | 3,225 |
| 2006-08-01 | 59,500 | 59,500 | 59,500 | 59,500 | 379 | 2,975 |
| 2006-07-31 | 64,500 | 64,500 | 64,500 | 64,500 | 375 | 3,225 |
| 2006-07-28 | 65,000 | 69,500 | 64,100 | 69,500 | 4,588 | 3,475 |
| 2006-07-27 | 63,000 | 68,900 | 60,300 | 64,500 | 6,669 | 3,225 |
| 2006-07-26 | 70,000 | 70,600 | 64,900 | 64,900 | 5,552 | 3,245 |
| 2006-07-25 | 74,500 | 75,800 | 69,100 | 69,900 | 3,843 | 3,495 |
| 2006-07-24 | 73,100 | 74,500 | 70,600 | 71,900 | 5,694 | 3,595 |
| 2006-07-21 | 77,600 | 80,300 | 75,000 | 77,100 | 3,094 | 3,855 |
| 2006-07-20 | 78,600 | 82,600 | 78,200 | 82,600 | 4,191 | 4,130 |
| 2006-07-19 | 77,000 | 80,000 | 68,400 | 72,600 | 5,593 | 3,630 |
| 2006-07-18 | 86,100 | 86,300 | 78,000 | 78,000 | 5,033 | 3,900 |
| 2006-07-14 | 87,400 | 90,500 | 87,400 | 88,000 | 2,014 | 4,400 |
| 2006-07-13 | 88,800 | 95,400 | 88,100 | 89,000 | 4,800 | 4,450 |
| 2006-07-12 | 94,500 | 95,800 | 87,600 | 89,800 | 4,773 | 4,490 |
| 2006-07-11 | 99,900 | 100,000 | 95,200 | 95,200 | 2,113 | 4,760 |
| 2006-07-10 | 97,200 | 101,000 | 97,100 | 100,000 | 2,439 | 5,000 |
| 2006-07-07 | 106,000 | 107,000 | 99,700 | 101,000 | 4,663 | 5,050 |
| 2006-07-06 | 103,000 | 107,000 | 102,000 | 106,000 | 2,533 | 5,300 |
| 2006-07-05 | 105,000 | 106,000 | 103,000 | 104,000 | 3,046 | 5,200 |
| 2006-07-04 | 111,000 | 111,000 | 106,000 | 107,000 | 4,990 | 5,350 |
| 2006-07-03 | 102,000 | 108,000 | 100,000 | 108,000 | 5,408 | 5,400 |
| 2006-06-30 | 104,000 | 106,000 | 101,000 | 101,000 | 3,183 | 5,050 |
| 2006-06-29 | 102,000 | 103,000 | 100,000 | 100,000 | 1,309 | 5,000 |
| 2006-06-28 | 99,800 | 102,000 | 99,700 | 102,000 | 1,238 | 5,100 |
| 2006-06-27 | 99,800 | 102,000 | 99,300 | 102,000 | 1,970 | 5,100 |
| 2006-06-26 | 101,000 | 101,000 | 99,400 | 99,600 | 1,547 | 4,980 |
| 2006-06-23 | 102,000 | 103,000 | 99,000 | 101,000 | 3,686 | 5,050 |
| 2006-06-22 | 105,000 | 106,000 | 103,000 | 105,000 | 2,646 | 5,250 |
| 2006-06-21 | 102,000 | 103,000 | 100,000 | 103,000 | 2,221 | 5,150 |
| 2006-06-20 | 106,000 | 107,000 | 100,000 | 103,000 | 3,845 | 5,150 |
| 2006-06-19 | 108,000 | 109,000 | 106,000 | 108,000 | 2,061 | 5,400 |
| 2006-06-16 | 111,000 | 114,000 | 107,000 | 108,000 | 6,434 | 5,400 |
| 2006-06-15 | 112,000 | 114,000 | 107,000 | 107,000 | 6,256 | 5,350 |
| 2006-06-14 | 103,000 | 110,000 | 102,000 | 107,000 | 7,987 | 5,350 |
| 2006-06-13 | 95,500 | 108,000 | 95,100 | 101,000 | 12,156 | 5,050 |
| 2006-06-12 | 93,000 | 99,400 | 92,500 | 98,200 | 6,323 | 4,910 |
| 2006-06-09 | 94,000 | 96,900 | 88,200 | 95,900 | 6,132 | 4,795 |
| 2006-06-08 | 89,000 | 91,000 | 86,700 | 90,000 | 4,723 | 4,500 |
| 2006-06-07 | 93,600 | 97,900 | 91,500 | 92,600 | 4,868 | 4,630 |
| 2006-06-06 | 95,200 | 99,000 | 94,000 | 94,000 | 9,740 | 4,700 |
| 2006-06-05 | 103,000 | 106,000 | 99,100 | 100,000 | 19,779 | 5,000 |
| 2006-06-02 | 98,000 | 108,000 | 85,000 | 105,000 | 10,620 | 5,250 |
| 2006-06-01 | 109,000 | 110,000 | 99,900 | 101,000 | 6,209 | 5,050 |
| 2006-05-31 | 102,000 | 110,000 | 101,000 | 105,000 | 8,193 | 5,250 |
| 2006-05-30 | 101,000 | 109,000 | 98,800 | 107,000 | 10,395 | 5,350 |
| 2006-05-29 | 118,000 | 120,000 | 102,000 | 103,000 | 10,805 | 5,150 |
| 2006-05-26 | 131,000 | 132,000 | 117,000 | 118,000 | 9,215 | 5,900 |
| 2006-05-25 | 132,000 | 137,000 | 127,000 | 127,000 | 14,315 | 6,350 |
| 2006-05-24 | 119,000 | 134,000 | 116,000 | 134,000 | 14,242 | 6,700 |
| 2006-05-23 | 107,000 | 117,000 | 106,000 | 114,000 | 6,064 | 5,700 |
| 2006-05-22 | 117,000 | 119,000 | 106,000 | 110,000 | 7,274 | 5,500 |
| 2006-05-19 | 100,000 | 109,000 | 98,500 | 109,000 | 5,954 | 5,450 |
| 2006-05-18 | 96,000 | 101,000 | 94,000 | 98,600 | 2,509 | 4,930 |
| 2006-05-17 | 101,000 | 103,000 | 92,200 | 101,000 | 4,841 | 5,050 |
| 2006-05-16 | 109,000 | 111,000 | 98,200 | 98,600 | 4,676 | 4,930 |
| 2006-05-15 | 109,000 | 115,000 | 108,000 | 111,000 | 2,744 | 5,550 |
| 2006-05-12 | 104,000 | 116,000 | 101,000 | 113,000 | 5,777 | 5,650 |
| 2006-05-11 | 115,000 | 117,000 | 106,000 | 108,000 | 4,291 | 5,400 |
| 2006-05-10 | 119,000 | 120,000 | 114,000 | 115,000 | 2,644 | 5,750 |
| 2006-05-09 | 124,000 | 124,000 | 117,000 | 118,000 | 3,621 | 5,900 |
| 2006-05-08 | 127,000 | 127,000 | 123,000 | 124,000 | 2,431 | 6,200 |
| 2006-05-02 | 129,000 | 129,000 | 124,000 | 126,000 | 1,945 | 6,300 |
| 2006-05-01 | 129,000 | 131,000 | 126,000 | 128,000 | 2,905 | 6,400 |
| 2006-04-28 | 133,000 | 135,000 | 130,000 | 135,000 | 909 | 6,750 |
| 2006-04-27 | 134,000 | 136,000 | 132,000 | 135,000 | 1,657 | 6,750 |
| 2006-04-26 | 133,000 | 135,000 | 128,000 | 134,000 | 2,894 | 6,700 |
| 2006-04-25 | 125,000 | 134,000 | 124,000 | 134,000 | 2,864 | 6,700 |
| 2006-04-24 | 118,000 | 127,000 | 117,000 | 123,000 | 3,441 | 6,150 |
| 2006-04-21 | 124,000 | 129,000 | 121,000 | 123,000 | 3,337 | 6,150 |
| 2006-04-20 | 135,000 | 135,000 | 123,000 | 126,000 | 4,088 | 6,300 |
| 2006-04-19 | 144,000 | 145,000 | 134,000 | 135,000 | 2,679 | 6,750 |
| 2006-04-18 | 132,000 | 143,000 | 129,000 | 140,000 | 3,441 | 7,000 |
| 2006-04-17 | 147,000 | 148,000 | 137,000 | 138,000 | 3,358 | 6,900 |
| 2006-04-14 | 150,000 | 151,000 | 148,000 | 149,000 | 1,466 | 7,450 |
| 2006-04-13 | 153,000 | 153,000 | 151,000 | 152,000 | 1,366 | 7,600 |
| 2006-04-12 | 153,000 | 154,000 | 152,000 | 154,000 | 1,231 | 7,700 |
| 2006-04-11 | 156,000 | 157,000 | 154,000 | 155,000 | 1,689 | 7,750 |
| 2006-04-10 | 155,000 | 157,000 | 154,000 | 156,000 | 1,745 | 7,800 |
| 2006-04-07 | 157,000 | 157,000 | 154,000 | 157,000 | 1,761 | 7,850 |
| 2006-04-06 | 155,000 | 157,000 | 154,000 | 157,000 | 2,053 | 7,850 |
| 2006-04-05 | 160,000 | 162,000 | 153,000 | 154,000 | 4,077 | 7,700 |
| 2006-04-04 | 164,000 | 164,000 | 159,000 | 160,000 | 4,603 | 8,000 |
| 2006-04-03 | 163,000 | 167,000 | 161,000 | 164,000 | 8,548 | 8,200 |
| 2006-03-31 | 157,000 | 158,000 | 153,000 | 154,000 | 4,457 | 7,700 |
| 2006-03-30 | 157,000 | 162,000 | 155,000 | 156,000 | 4,898 | 7,800 |
| 2006-03-29 | 150,000 | 158,000 | 147,000 | 157,000 | 4,520 | 7,850 |
| 2006-03-28 | 147,000 | 152,000 | 142,000 | 151,000 | 3,077 | 7,550 |
| 2006-03-27 | 156,000 | 157,000 | 147,000 | 149,000 | 3,431 | 7,450 |
| 2006-03-24 | 157,000 | 158,000 | 154,000 | 155,000 | 2,266 | 7,750 |
| 2006-03-23 | 161,000 | 162,000 | 157,000 | 157,000 | 2,669 | 7,850 |
| 2006-03-22 | 160,000 | 162,000 | 158,000 | 159,000 | 2,668 | 7,950 |
| 2006-03-20 | 161,000 | 165,000 | 160,000 | 160,000 | 3,846 | 8,000 |
| 2006-03-17 | 159,000 | 165,000 | 154,000 | 163,000 | 5,241 | 8,150 |
| 2006-03-16 | 165,000 | 167,000 | 155,000 | 158,000 | 5,384 | 7,900 |
| 2006-03-15 | 169,000 | 170,000 | 165,000 | 165,000 | 4,052 | 8,250 |
| 2006-03-14 | 173,000 | 173,000 | 164,000 | 167,000 | 10,461 | 8,350 |
| 2006-03-13 | 165,000 | 173,000 | 161,000 | 171,000 | 11,334 | 8,550 |
| 2006-03-10 | 158,000 | 163,000 | 158,000 | 160,000 | 6,566 | 8,000 |
| 2006-03-09 | 159,000 | 164,000 | 156,000 | 158,000 | 9,880 | 7,900 |
| 2006-03-08 | 152,000 | 162,000 | 151,000 | 160,000 | 9,888 | 8,000 |
| 2006-03-07 | 167,000 | 167,000 | 155,000 | 156,000 | 16,644 | 7,800 |
| 2006-03-06 | 153,000 | 175,000 | 147,000 | 171,000 | 14,742 | 8,550 |
| 2006-03-03 | 145,000 | 153,000 | 139,000 | 152,000 | 9,235 | 7,600 |
| 2006-03-02 | 163,000 | 165,000 | 145,000 | 147,000 | 7,585 | 7,350 |
| 2006-03-01 | 152,000 | 163,000 | 151,000 | 157,000 | 10,072 | 7,850 |
| 2006-02-28 | 174,000 | 175,000 | 157,000 | 164,000 | 11,178 | 8,200 |
| 2006-02-27 | 199,000 | 203,000 | 168,000 | 170,000 | 21,355 | 8,500 |
| 2006-02-24 | 162,000 | 185,000 | 160,000 | 183,000 | 18,116 | 9,150 |
| 2006-02-23 | 137,000 | 156,000 | 136,000 | 156,000 | 17,574 | 7,800 |
| 2006-02-22 | 399,000 | 438,000 | 390,000 | 408,000 | 6,487 | 6,800 |
| 2006-02-21 | 360,000 | 395,001 | 356,001 | 395,001 | 7,416 | 6,583.35 |
| 2006-02-20 | 365,001 | 399,999 | 345,000 | 345,000 | 7,012 | 5,750 |
| 2006-02-17 | 438,000 | 444,000 | 395,001 | 395,001 | 4,710 | 6,583.35 |
| 2006-02-16 | 450,000 | 456,999 | 420,000 | 444,999 | 6,128 | 7,416.65 |
| 2006-02-15 | 543,000 | 544,998 | 450,000 | 450,999 | 5,973 | 7,516.65 |
| 2006-02-14 | 473,001 | 528,999 | 438,000 | 525,000 | 5,314 | 8,750 |
| 2006-02-13 | 549,999 | 558,000 | 488,001 | 488,001 | 3,431 | 8,133.35 |
| 2006-02-10 | 633,000 | 639,999 | 552,999 | 588,000 | 3,324 | 9,800 |
| 2006-02-09 | 672,999 | 678,000 | 630,999 | 639,999 | 2,305 | 10,666.70 |
| 2006-02-08 | 603,000 | 660,000 | 600,000 | 652,998 | 4,395 | 10,883.30 |
| 2006-02-07 | 624,000 | 634,998 | 603,000 | 610,998 | 1,612 | 10,183.30 |
| 2006-02-06 | 639,000 | 643,998 | 619,998 | 624,999 | 1,544 | 10,416.70 |
| 2006-02-03 | 639,999 | 654,999 | 636,999 | 643,998 | 1,422 | 10,733.30 |
| 2006-02-02 | 666,000 | 678,999 | 640,998 | 655,998 | 2,400 | 10,933.30 |
| 2006-02-01 | 621,000 | 669,999 | 601,998 | 636,000 | 3,656 | 10,600 |
| 2006-01-31 | 648,999 | 717,000 | 648,999 | 648,999 | 6,939 | 10,816.70 |
| 2006-01-30 | 754,998 | 780,000 | 729,999 | 748,998 | 6,244 | 12,483.30 |
| 2006-01-27 | 676,998 | 714,999 | 664,998 | 694,998 | 7,319 | 11,583.30 |
| 2006-01-26 | 567,000 | 616,998 | 540,000 | 616,998 | 4,174 | 10,283.30 |
| 2006-01-25 | 471,999 | 516,999 | 467,001 | 516,999 | 3,107 | 8,616.65 |
| 2006-01-24 | 438,999 | 468,999 | 416,001 | 467,001 | 3,777 | 7,783.35 |
| 2006-01-23 | 423,999 | 434,001 | 419,001 | 419,001 | 2,502 | 6,983.35 |
| 2006-01-20 | 558,000 | 558,000 | 453,999 | 468,999 | 3,353 | 7,816.65 |
| 2006-01-19 | 465,999 | 546,999 | 465,999 | 523,998 | 8,308 | 8,733.30 |
| 2006-01-18 | 498,000 | 498,000 | 498,000 | 498,000 | 149 | 8,300 |
| 2006-01-17 | 637,998 | 697,998 | 597,999 | 597,999 | 4,229 | 9,966.65 |
| 2006-01-16 | 658,998 | 697,998 | 651,000 | 697,998 | 2,229 | 11,633.30 |
| 2006-01-13 | 624,999 | 661,998 | 624,999 | 636,999 | 2,929 | 10,616.70 |
| 2006-01-12 | 559,998 | 639,999 | 559,998 | 615,000 | 3,902 | 10,250 |
| 2006-01-11 | 526,998 | 607,998 | 516,000 | 567,000 | 5,106 | 9,450 |
| 2006-01-10 | 480,999 | 525,000 | 477,999 | 525,000 | 3,441 | 8,750 |
| 2006-01-06 | 465,000 | 482,001 | 455,001 | 474,999 | 958 | 7,916.65 |
| 2006-01-05 | 486,000 | 486,999 | 468,000 | 471,999 | 1,190 | 7,866.65 |
| 2006-01-04 | 489,999 | 489,999 | 471,999 | 483,999 | 655 | 8,066.65 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
