8739 スパークス・グループ(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 | 90,000 | 90,000 | 86,500 | 87,900 | 8,245 | 4,395 |
| 2006-12-28 | 94,600 | 95,600 | 90,400 | 91,000 | 5,852 | 4,550 |
| 2006-12-27 | 96,500 | 97,400 | 93,500 | 93,900 | 11,365 | 4,695 |
| 2006-12-26 | 90,900 | 95,900 | 90,300 | 95,900 | 22,112 | 4,795 |
| 2006-12-25 | 89,200 | 92,500 | 88,800 | 89,000 | 17,275 | 4,450 |
| 2006-12-22 | 92,700 | 93,000 | 87,900 | 89,200 | 14,627 | 4,460 |
| 2006-12-21 | 83,000 | 93,800 | 82,800 | 92,900 | 28,597 | 4,645 |
| 2006-12-20 | 82,300 | 84,700 | 82,300 | 83,800 | 4,285 | 4,190 |
| 2006-12-19 | 86,000 | 86,000 | 82,400 | 83,000 | 5,270 | 4,150 |
| 2006-12-18 | 86,000 | 87,100 | 84,700 | 86,300 | 5,213 | 4,315 |
| 2006-12-15 | 86,500 | 87,100 | 85,000 | 85,800 | 4,979 | 4,290 |
| 2006-12-14 | 82,000 | 86,200 | 81,800 | 85,100 | 9,056 | 4,255 |
| 2006-12-13 | 82,500 | 83,500 | 81,200 | 82,100 | 4,444 | 4,105 |
| 2006-12-12 | 87,500 | 87,600 | 83,200 | 84,500 | 11,405 | 4,225 |
| 2006-12-11 | 87,900 | 89,100 | 87,200 | 87,900 | 12,300 | 4,395 |
| 2006-12-08 | 85,100 | 90,500 | 85,100 | 87,000 | 34,998 | 4,350 |
| 2006-12-07 | 81,000 | 87,500 | 80,300 | 85,100 | 30,038 | 4,255 |
| 2006-12-06 | 74,800 | 80,400 | 74,100 | 79,900 | 19,886 | 3,995 |
| 2006-12-05 | 77,000 | 78,000 | 74,600 | 74,800 | 7,044 | 3,740 |
| 2006-12-04 | 76,100 | 78,200 | 76,100 | 76,800 | 8,548 | 3,840 |
| 2006-12-01 | 79,000 | 79,400 | 77,100 | 77,500 | 12,756 | 3,875 |
| 2006-11-30 | 76,600 | 80,500 | 76,100 | 80,000 | 16,802 | 4,000 |
| 2006-11-29 | 78,000 | 79,600 | 75,500 | 75,600 | 8,358 | 3,780 |
| 2006-11-28 | 74,400 | 78,300 | 72,700 | 77,300 | 13,114 | 3,865 |
| 2006-11-27 | 74,600 | 77,000 | 72,300 | 74,700 | 20,234 | 3,735 |
| 2006-11-24 | 74,800 | 78,000 | 71,000 | 77,600 | 18,871 | 3,880 |
| 2006-11-22 | 68,600 | 74,000 | 68,000 | 73,800 | 19,939 | 3,690 |
| 2006-11-21 | 65,400 | 69,800 | 64,200 | 69,000 | 14,192 | 3,450 |
| 2006-11-20 | 67,100 | 67,400 | 64,600 | 65,200 | 13,536 | 3,260 |
| 2006-11-17 | 64,100 | 67,600 | 64,000 | 67,600 | 28,496 | 3,380 |
| 2006-11-16 | 64,900 | 68,600 | 62,000 | 62,600 | 37,329 | 3,130 |
| 2006-11-15 | 70,400 | 70,800 | 65,300 | 65,600 | 30,091 | 3,280 |
| 2006-11-14 | 74,300 | 74,700 | 71,200 | 72,400 | 11,374 | 3,620 |
| 2006-11-13 | 74,100 | 74,200 | 69,800 | 74,200 | 15,838 | 3,710 |
| 2006-11-10 | 78,800 | 79,100 | 76,000 | 76,100 | 8,859 | 3,805 |
| 2006-11-09 | 80,200 | 81,100 | 78,800 | 81,000 | 8,900 | 4,050 |
| 2006-11-08 | 81,200 | 81,900 | 80,600 | 81,300 | 5,185 | 4,065 |
| 2006-11-07 | 83,000 | 83,000 | 80,000 | 81,000 | 4,413 | 4,050 |
| 2006-11-06 | 83,000 | 84,000 | 82,100 | 82,300 | 2,582 | 4,115 |
| 2006-11-02 | 85,000 | 85,800 | 83,200 | 83,500 | 2,957 | 4,175 |
| 2006-11-01 | 83,700 | 86,000 | 83,000 | 85,400 | 7,263 | 4,270 |
| 2006-10-31 | 86,000 | 86,700 | 84,200 | 84,600 | 4,156 | 4,230 |
| 2006-10-30 | 84,700 | 87,700 | 84,100 | 85,000 | 3,855 | 4,250 |
| 2006-10-27 | 89,200 | 90,000 | 87,200 | 87,300 | 4,460 | 4,365 |
| 2006-10-26 | 91,500 | 91,500 | 89,300 | 90,200 | 2,662 | 4,510 |
| 2006-10-25 | 90,900 | 93,100 | 89,300 | 89,500 | 5,081 | 4,475 |
| 2006-10-24 | 92,600 | 94,800 | 91,100 | 91,100 | 9,615 | 4,555 |
| 2006-10-23 | 89,000 | 92,600 | 88,400 | 90,600 | 10,435 | 4,530 |
| 2006-10-20 | 92,200 | 93,200 | 88,800 | 89,000 | 9,482 | 4,450 |
| 2006-10-19 | 96,300 | 97,500 | 91,200 | 93,200 | 20,474 | 4,660 |
| 2006-10-18 | 86,100 | 96,000 | 86,100 | 95,600 | 23,095 | 4,780 |
| 2006-10-17 | 89,500 | 89,500 | 85,500 | 88,000 | 11,183 | 4,400 |
| 2006-10-16 | 86,000 | 89,600 | 85,500 | 87,600 | 19,863 | 4,380 |
| 2006-10-13 | 83,900 | 85,900 | 83,000 | 85,000 | 36,343 | 4,250 |
| 2006-10-12 | 80,200 | 82,000 | 75,000 | 81,900 | 70,282 | 4,095 |
| 2006-10-11 | 89,200 | 89,300 | 83,200 | 83,200 | 34,342 | 4,160 |
| 2006-10-10 | 98,000 | 99,200 | 93,200 | 93,200 | 16,458 | 4,660 |
| 2006-10-06 | 101,000 | 104,000 | 99,900 | 102,000 | 10,089 | 5,100 |
| 2006-10-05 | 107,000 | 109,000 | 101,000 | 105,000 | 8,220 | 5,250 |
| 2006-10-04 | 109,000 | 110,000 | 104,000 | 106,000 | 3,024 | 5,300 |
| 2006-10-03 | 110,000 | 110,000 | 107,000 | 108,000 | 2,332 | 5,400 |
| 2006-10-02 | 110,000 | 111,000 | 107,000 | 109,000 | 3,898 | 5,450 |
| 2006-09-29 | 110,000 | 111,000 | 108,000 | 109,000 | 2,592 | 5,450 |
| 2006-09-28 | 107,000 | 112,000 | 106,000 | 111,000 | 5,195 | 5,550 |
| 2006-09-27 | 103,000 | 105,000 | 102,000 | 105,000 | 3,230 | 5,250 |
| 2006-09-26 | 101,000 | 103,000 | 100,000 | 102,000 | 2,348 | 5,100 |
| 2006-09-25 | 102,000 | 103,000 | 100,000 | 101,000 | 3,534 | 5,050 |
| 2006-09-22 | 104,000 | 104,000 | 102,000 | 103,000 | 2,547 | 5,150 |
| 2006-09-21 | 104,000 | 105,000 | 101,000 | 104,000 | 4,537 | 5,200 |
| 2006-09-20 | 106,000 | 106,000 | 101,000 | 103,000 | 6,120 | 5,150 |
| 2006-09-19 | 107,000 | 110,000 | 107,000 | 108,000 | 1,790 | 5,400 |
| 2006-09-15 | 106,000 | 109,000 | 106,000 | 108,000 | 2,192 | 5,400 |
| 2006-09-14 | 107,000 | 109,000 | 105,000 | 106,000 | 4,749 | 5,300 |
| 2006-09-13 | 113,000 | 114,000 | 105,000 | 106,000 | 6,000 | 5,300 |
| 2006-09-12 | 117,000 | 117,000 | 111,000 | 111,000 | 5,905 | 5,550 |
| 2006-09-11 | 119,000 | 119,000 | 115,000 | 116,000 | 2,551 | 5,800 |
| 2006-09-08 | 116,000 | 119,000 | 115,000 | 118,000 | 3,770 | 5,900 |
| 2006-09-07 | 116,000 | 117,000 | 115,000 | 117,000 | 4,049 | 5,850 |
| 2006-09-06 | 120,000 | 121,000 | 118,000 | 119,000 | 2,934 | 5,950 |
| 2006-09-05 | 119,000 | 122,000 | 118,000 | 122,000 | 4,132 | 6,100 |
| 2006-09-04 | 119,000 | 119,000 | 117,000 | 118,000 | 2,480 | 5,900 |
| 2006-09-01 | 115,000 | 117,000 | 115,000 | 117,000 | 1,860 | 5,850 |
| 2006-08-31 | 115,000 | 116,000 | 114,000 | 115,000 | 2,976 | 5,750 |
| 2006-08-30 | 117,000 | 119,000 | 115,000 | 115,000 | 2,354 | 5,750 |
| 2006-08-29 | 116,000 | 119,000 | 115,000 | 118,000 | 3,500 | 5,900 |
| 2006-08-28 | 118,000 | 118,000 | 115,000 | 115,000 | 2,891 | 5,750 |
| 2006-08-25 | 118,000 | 120,000 | 116,000 | 117,000 | 6,860 | 5,850 |
| 2006-08-24 | 120,000 | 121,000 | 117,000 | 118,000 | 9,576 | 5,900 |
| 2006-08-23 | 126,000 | 126,000 | 120,000 | 121,000 | 10,341 | 6,050 |
| 2006-08-22 | 121,000 | 124,000 | 119,000 | 124,000 | 8,127 | 6,200 |
| 2006-08-21 | 124,000 | 125,000 | 121,000 | 122,000 | 4,098 | 6,100 |
| 2006-08-18 | 126,000 | 128,000 | 123,000 | 125,000 | 4,701 | 6,250 |
| 2006-08-17 | 130,000 | 134,000 | 124,000 | 126,000 | 9,310 | 6,300 |
| 2006-08-16 | 131,000 | 132,000 | 127,000 | 128,000 | 3,472 | 6,400 |
| 2006-08-15 | 125,000 | 131,000 | 123,000 | 129,000 | 9,038 | 6,450 |
| 2006-08-14 | 121,000 | 125,000 | 120,000 | 124,000 | 4,005 | 6,200 |
| 2006-08-11 | 123,000 | 124,000 | 120,000 | 123,000 | 7,336 | 6,150 |
| 2006-08-10 | 124,000 | 124,000 | 118,000 | 121,000 | 14,263 | 6,050 |
| 2006-08-09 | 110,000 | 113,000 | 108,000 | 112,000 | 3,378 | 5,600 |
| 2006-08-08 | 110,000 | 114,000 | 110,000 | 110,000 | 2,062 | 5,500 |
| 2006-08-07 | 115,000 | 116,000 | 111,000 | 112,000 | 4,425 | 5,600 |
| 2006-08-04 | 117,000 | 119,000 | 115,000 | 117,000 | 2,161 | 5,850 |
| 2006-08-03 | 121,000 | 121,000 | 115,000 | 119,000 | 2,739 | 5,950 |
| 2006-08-02 | 115,000 | 121,000 | 114,000 | 120,000 | 4,615 | 6,000 |
| 2006-08-01 | 113,000 | 119,000 | 111,000 | 117,000 | 5,959 | 5,850 |
| 2006-07-31 | 112,000 | 113,000 | 110,000 | 112,000 | 2,726 | 5,600 |
| 2006-07-28 | 106,000 | 109,000 | 106,000 | 108,000 | 3,179 | 5,400 |
| 2006-07-27 | 103,000 | 109,000 | 102,000 | 107,000 | 3,758 | 5,350 |
| 2006-07-26 | 106,000 | 107,000 | 101,000 | 104,000 | 2,137 | 5,200 |
| 2006-07-25 | 110,000 | 111,000 | 104,000 | 105,000 | 2,854 | 5,250 |
| 2006-07-24 | 105,000 | 107,000 | 104,000 | 105,000 | 2,267 | 5,250 |
| 2006-07-21 | 107,000 | 108,000 | 105,000 | 108,000 | 3,359 | 5,400 |
| 2006-07-20 | 105,000 | 115,000 | 105,000 | 113,000 | 5,911 | 5,650 |
| 2006-07-19 | 100,000 | 103,000 | 99,200 | 101,000 | 6,154 | 5,050 |
| 2006-07-18 | 107,000 | 107,000 | 98,000 | 98,900 | 5,646 | 4,945 |
| 2006-07-14 | 109,000 | 111,000 | 108,000 | 110,000 | 2,679 | 5,500 |
| 2006-07-13 | 110,000 | 115,000 | 109,000 | 111,000 | 2,670 | 5,550 |
| 2006-07-12 | 113,000 | 114,000 | 110,000 | 111,000 | 3,239 | 5,550 |
| 2006-07-11 | 116,000 | 116,000 | 112,000 | 114,000 | 4,107 | 5,700 |
| 2006-07-10 | 114,000 | 118,000 | 113,000 | 118,000 | 2,956 | 5,900 |
| 2006-07-07 | 122,000 | 122,000 | 116,000 | 117,000 | 3,019 | 5,850 |
| 2006-07-06 | 120,000 | 121,000 | 119,000 | 120,000 | 2,195 | 6,000 |
| 2006-07-05 | 121,000 | 124,000 | 119,000 | 121,000 | 3,917 | 6,050 |
| 2006-07-04 | 126,000 | 127,000 | 122,000 | 125,000 | 3,894 | 6,250 |
| 2006-07-03 | 120,000 | 126,000 | 120,000 | 125,000 | 5,021 | 6,250 |
| 2006-06-30 | 122,000 | 123,000 | 120,000 | 120,000 | 5,432 | 6,000 |
| 2006-06-29 | 115,000 | 119,000 | 114,000 | 118,000 | 3,751 | 5,900 |
| 2006-06-28 | 115,000 | 116,000 | 112,000 | 113,000 | 6,897 | 5,650 |
| 2006-06-27 | 119,000 | 120,000 | 117,000 | 118,000 | 3,152 | 5,900 |
| 2006-06-26 | 118,000 | 120,000 | 117,000 | 117,000 | 1,854 | 5,850 |
| 2006-06-23 | 118,000 | 120,000 | 116,000 | 120,000 | 5,209 | 6,000 |
| 2006-06-22 | 121,000 | 122,000 | 119,000 | 122,000 | 4,557 | 6,100 |
| 2006-06-21 | 123,000 | 124,000 | 116,000 | 118,000 | 8,473 | 5,900 |
| 2006-06-20 | 127,000 | 130,000 | 115,000 | 118,000 | 14,550 | 5,900 |
| 2006-06-19 | 130,000 | 135,000 | 127,000 | 129,000 | 11,154 | 6,450 |
| 2006-06-16 | 123,000 | 129,000 | 120,000 | 128,000 | 17,940 | 6,400 |
| 2006-06-15 | 120,000 | 121,000 | 116,000 | 117,000 | 6,386 | 5,850 |
| 2006-06-14 | 110,000 | 118,000 | 109,000 | 116,000 | 11,875 | 5,800 |
| 2006-06-13 | 114,000 | 117,000 | 108,000 | 112,000 | 7,137 | 5,600 |
| 2006-06-12 | 111,000 | 118,000 | 109,000 | 116,000 | 6,373 | 5,800 |
| 2006-06-09 | 111,000 | 114,000 | 105,000 | 111,000 | 7,534 | 5,550 |
| 2006-06-08 | 103,000 | 108,000 | 100,000 | 108,000 | 5,994 | 5,400 |
| 2006-06-07 | 110,000 | 115,000 | 107,000 | 107,000 | 6,739 | 5,350 |
| 2006-06-06 | 109,000 | 112,000 | 107,000 | 110,000 | 3,778 | 5,500 |
| 2006-06-05 | 107,000 | 119,000 | 107,000 | 113,000 | 6,808 | 5,650 |
| 2006-06-02 | 104,000 | 113,000 | 98,000 | 113,000 | 18,957 | 5,650 |
| 2006-06-01 | 119,000 | 120,000 | 103,000 | 108,000 | 9,982 | 5,400 |
| 2006-05-31 | 118,000 | 118,000 | 112,000 | 116,000 | 19,175 | 5,800 |
| 2006-05-30 | 127,000 | 127,000 | 119,000 | 124,000 | 9,889 | 6,200 |
| 2006-05-29 | 129,000 | 131,000 | 127,000 | 128,000 | 2,719 | 6,400 |
| 2006-05-26 | 132,000 | 134,000 | 129,000 | 131,000 | 3,483 | 6,550 |
| 2006-05-25 | 133,000 | 136,000 | 131,000 | 133,000 | 5,250 | 6,650 |
| 2006-05-24 | 135,000 | 137,000 | 130,000 | 137,000 | 7,746 | 6,850 |
| 2006-05-23 | 130,000 | 135,000 | 130,000 | 133,000 | 7,957 | 6,650 |
| 2006-05-22 | 143,000 | 144,000 | 136,000 | 136,000 | 4,502 | 6,800 |
| 2006-05-19 | 140,000 | 143,000 | 137,000 | 141,000 | 4,431 | 7,050 |
| 2006-05-18 | 130,000 | 143,000 | 127,000 | 143,000 | 9,916 | 7,150 |
| 2006-05-17 | 134,000 | 134,000 | 129,000 | 133,000 | 5,120 | 6,650 |
| 2006-05-16 | 137,000 | 139,000 | 125,000 | 128,000 | 7,251 | 6,400 |
| 2006-05-15 | 132,000 | 139,000 | 132,000 | 136,000 | 13,519 | 6,800 |
| 2006-05-12 | 129,000 | 132,000 | 127,000 | 131,000 | 17,809 | 6,550 |
| 2006-05-11 | 141,000 | 143,000 | 136,000 | 138,000 | 4,709 | 6,900 |
| 2006-05-10 | 146,000 | 147,000 | 143,000 | 145,000 | 2,045 | 7,250 |
| 2006-05-09 | 152,000 | 152,000 | 145,000 | 147,000 | 2,711 | 7,350 |
| 2006-05-08 | 153,000 | 153,000 | 149,000 | 151,000 | 5,043 | 7,550 |
| 2006-05-02 | 147,000 | 150,000 | 147,000 | 150,000 | 3,134 | 7,500 |
| 2006-05-01 | 147,000 | 150,000 | 147,000 | 149,000 | 3,936 | 7,450 |
| 2006-04-28 | 145,000 | 148,000 | 141,000 | 147,000 | 4,143 | 7,350 |
| 2006-04-27 | 146,000 | 150,000 | 144,000 | 146,000 | 6,707 | 7,300 |
| 2006-04-26 | 142,000 | 146,000 | 141,000 | 144,000 | 8,170 | 7,200 |
| 2006-04-25 | 134,000 | 144,000 | 134,000 | 142,000 | 10,407 | 7,100 |
| 2006-04-24 | 133,000 | 137,000 | 129,000 | 132,000 | 15,975 | 6,600 |
| 2006-04-21 | 143,000 | 145,000 | 134,000 | 134,000 | 12,520 | 6,700 |
| 2006-04-20 | 150,000 | 152,000 | 144,000 | 146,000 | 9,433 | 7,300 |
| 2006-04-19 | 157,000 | 157,000 | 152,000 | 153,000 | 5,024 | 7,650 |
| 2006-04-18 | 149,000 | 156,000 | 148,000 | 152,000 | 9,123 | 7,600 |
| 2006-04-17 | 161,000 | 161,000 | 153,000 | 155,000 | 8,623 | 7,750 |
| 2006-04-14 | 166,000 | 167,000 | 156,000 | 160,000 | 11,163 | 8,000 |
| 2006-04-13 | 162,000 | 168,000 | 162,000 | 166,000 | 22,319 | 8,300 |
| 2006-04-12 | 159,000 | 162,000 | 158,000 | 161,000 | 9,828 | 8,050 |
| 2006-04-11 | 161,000 | 163,000 | 158,000 | 162,000 | 9,051 | 8,100 |
| 2006-04-10 | 157,000 | 166,000 | 155,000 | 164,000 | 40,740 | 8,200 |
| 2006-04-07 | 148,000 | 158,000 | 147,000 | 157,000 | 30,104 | 7,850 |
| 2006-04-06 | 147,000 | 147,000 | 142,000 | 146,000 | 5,303 | 7,300 |
| 2006-04-05 | 148,000 | 150,000 | 143,000 | 144,000 | 9,664 | 7,200 |
| 2006-04-04 | 150,000 | 155,000 | 148,000 | 148,000 | 16,241 | 7,400 |
| 2006-04-03 | 150,000 | 156,000 | 147,000 | 153,000 | 19,069 | 7,650 |
| 2006-03-31 | 142,000 | 152,000 | 140,000 | 151,000 | 24,790 | 7,550 |
| 2006-03-30 | 139,000 | 143,000 | 137,000 | 139,000 | 17,971 | 6,950 |
| 2006-03-29 | 127,000 | 137,000 | 125,000 | 134,000 | 16,021 | 6,700 |
| 2006-03-28 | 131,000 | 131,000 | 124,000 | 126,000 | 10,593 | 6,300 |
| 2006-03-27 | 271,000 | 271,000 | 264,000 | 267,000 | 3,348 | 6,675 |
| 2006-03-24 | 271,000 | 276,000 | 268,000 | 270,000 | 2,971 | 6,750 |
| 2006-03-23 | 280,000 | 284,000 | 272,000 | 274,000 | 5,959 | 6,850 |
| 2006-03-22 | 278,000 | 279,000 | 275,000 | 276,000 | 3,482 | 6,900 |
| 2006-03-20 | 276,000 | 278,000 | 271,000 | 275,000 | 3,763 | 6,875 |
| 2006-03-17 | 267,000 | 275,000 | 261,000 | 273,000 | 2,731 | 6,825 |
| 2006-03-16 | 268,000 | 270,000 | 260,000 | 264,000 | 2,135 | 6,600 |
| 2006-03-15 | 275,000 | 277,000 | 267,000 | 271,000 | 2,740 | 6,775 |
| 2006-03-14 | 278,000 | 283,000 | 269,000 | 273,000 | 4,474 | 6,825 |
| 2006-03-13 | 274,000 | 286,000 | 272,000 | 282,000 | 16,169 | 7,050 |
| 2006-03-10 | 250,000 | 260,000 | 249,000 | 258,000 | 5,562 | 6,450 |
| 2006-03-09 | 245,000 | 252,000 | 245,000 | 248,000 | 3,223 | 6,200 |
| 2006-03-08 | 244,000 | 248,000 | 241,000 | 245,000 | 2,267 | 6,125 |
| 2006-03-07 | 250,000 | 253,000 | 240,000 | 244,000 | 3,483 | 6,100 |
| 2006-03-06 | 243,000 | 259,000 | 238,000 | 257,000 | 3,889 | 6,425 |
| 2006-03-03 | 243,000 | 248,000 | 239,000 | 239,000 | 3,026 | 5,975 |
| 2006-03-02 | 262,000 | 265,000 | 245,000 | 248,000 | 2,684 | 6,200 |
| 2006-03-01 | 256,000 | 266,000 | 255,000 | 259,000 | 2,005 | 6,475 |
| 2006-02-28 | 277,000 | 277,000 | 262,000 | 266,000 | 2,855 | 6,650 |
| 2006-02-27 | 281,000 | 288,000 | 273,000 | 273,000 | 6,025 | 6,825 |
| 2006-02-24 | 267,000 | 277,000 | 264,000 | 277,000 | 7,635 | 6,925 |
| 2006-02-23 | 265,000 | 273,000 | 261,000 | 267,000 | 12,008 | 6,675 |
| 2006-02-22 | 259,000 | 264,000 | 248,000 | 249,000 | 6,329 | 6,225 |
| 2006-02-21 | 252,000 | 270,000 | 252,000 | 259,000 | 11,671 | 6,475 |
| 2006-02-20 | 227,000 | 251,000 | 213,000 | 242,000 | 10,505 | 6,050 |
| 2006-02-17 | 247,000 | 251,000 | 221,000 | 231,000 | 8,677 | 5,775 |
| 2006-02-16 | 255,000 | 263,000 | 242,000 | 243,000 | 12,158 | 6,075 |
| 2006-02-15 | 283,000 | 285,000 | 263,000 | 263,000 | 7,456 | 6,575 |
| 2006-02-14 | 265,000 | 280,000 | 241,000 | 280,000 | 18,189 | 7,000 |
| 2006-02-13 | 293,000 | 299,000 | 272,000 | 273,000 | 9,269 | 6,825 |
| 2006-02-10 | 317,000 | 325,000 | 290,000 | 312,000 | 13,672 | 7,800 |
| 2006-02-09 | 349,000 | 353,000 | 326,000 | 327,000 | 19,460 | 8,175 |
| 2006-02-08 | 341,000 | 350,000 | 325,000 | 339,000 | 14,929 | 8,475 |
| 2006-02-07 | 334,000 | 337,000 | 327,000 | 337,000 | 10,062 | 8,425 |
| 2006-02-06 | 319,000 | 330,000 | 317,000 | 329,000 | 7,048 | 8,225 |
| 2006-02-03 | 304,000 | 316,000 | 304,000 | 316,000 | 2,595 | 7,900 |
| 2006-02-02 | 313,000 | 314,000 | 305,000 | 306,000 | 2,187 | 7,650 |
| 2006-02-01 | 302,000 | 313,000 | 298,000 | 307,000 | 3,342 | 7,675 |
| 2006-01-31 | 311,000 | 313,000 | 295,000 | 307,000 | 6,100 | 7,675 |
| 2006-01-30 | 332,000 | 333,000 | 308,000 | 312,000 | 6,311 | 7,800 |
| 2006-01-27 | 321,000 | 326,000 | 316,000 | 320,000 | 7,573 | 8,000 |
| 2006-01-26 | 304,000 | 318,000 | 298,000 | 311,000 | 8,729 | 7,775 |
| 2006-01-25 | 290,000 | 304,000 | 285,000 | 294,000 | 9,987 | 7,350 |
| 2006-01-24 | 286,000 | 295,000 | 275,000 | 284,000 | 14,320 | 7,100 |
| 2006-01-23 | 280,000 | 289,000 | 261,000 | 266,000 | 7,986 | 6,650 |
| 2006-01-20 | 321,000 | 324,000 | 295,000 | 305,000 | 11,677 | 7,625 |
| 2006-01-19 | 287,000 | 324,000 | 285,000 | 306,000 | 30,992 | 7,650 |
| 2006-01-18 | 291,000 | 306,000 | 291,000 | 291,000 | 11,457 | 7,275 |
| 2006-01-17 | 371,000 | 387,000 | 341,000 | 341,000 | 16,820 | 8,525 |
| 2006-01-16 | 365,000 | 404,000 | 359,000 | 391,000 | 33,463 | 9,775 |
| 2006-01-13 | 335,000 | 356,000 | 331,000 | 355,000 | 12,218 | 8,875 |
| 2006-01-12 | 341,000 | 342,000 | 327,000 | 335,000 | 7,475 | 8,375 |
| 2006-01-11 | 344,000 | 348,000 | 331,000 | 336,000 | 5,621 | 8,400 |
| 2006-01-10 | 353,000 | 355,000 | 334,000 | 339,000 | 5,115 | 8,475 |
| 2006-01-06 | 352,000 | 359,000 | 343,000 | 352,000 | 6,881 | 8,800 |
| 2006-01-05 | 337,000 | 356,000 | 336,000 | 353,000 | 8,587 | 8,825 |
| 2006-01-04 | 341,000 | 348,000 | 330,000 | 332,000 | 5,037 | 8,300 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
