8789 フィンテック グローバル(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 | 102,000 | 102,000 | 101,000 | 101,000 | 1,067 | 1,010 |
| 2006-12-28 | 104,000 | 104,000 | 101,000 | 101,000 | 3,552 | 1,010 |
| 2006-12-27 | 106,000 | 107,000 | 102,000 | 102,000 | 5,043 | 1,020 |
| 2006-12-26 | 105,000 | 107,000 | 103,000 | 106,000 | 5,185 | 1,060 |
| 2006-12-25 | 106,000 | 106,000 | 103,000 | 105,000 | 3,228 | 1,050 |
| 2006-12-22 | 108,000 | 108,000 | 105,000 | 106,000 | 2,891 | 1,060 |
| 2006-12-21 | 107,000 | 108,000 | 106,000 | 108,000 | 5,751 | 1,080 |
| 2006-12-20 | 104,000 | 107,000 | 103,000 | 107,000 | 4,470 | 1,070 |
| 2006-12-19 | 103,000 | 108,000 | 102,000 | 102,000 | 12,456 | 1,020 |
| 2006-12-18 | 102,000 | 104,000 | 101,000 | 103,000 | 7,194 | 1,030 |
| 2006-12-15 | 101,000 | 103,000 | 99,200 | 102,000 | 9,394 | 1,020 |
| 2006-12-14 | 100,000 | 103,000 | 98,800 | 101,000 | 9,604 | 1,010 |
| 2006-12-13 | 101,000 | 101,000 | 97,400 | 98,500 | 4,993 | 985 |
| 2006-12-12 | 97,000 | 101,000 | 96,500 | 99,900 | 9,562 | 999 |
| 2006-12-11 | 99,900 | 100,000 | 97,000 | 97,100 | 7,002 | 971 |
| 2006-12-08 | 101,000 | 102,000 | 99,100 | 100,000 | 4,177 | 1,000 |
| 2006-12-07 | 103,000 | 103,000 | 100,000 | 101,000 | 4,405 | 1,010 |
| 2006-12-06 | 102,000 | 103,000 | 101,000 | 102,000 | 5,221 | 1,020 |
| 2006-12-05 | 103,000 | 105,000 | 101,000 | 101,000 | 4,229 | 1,010 |
| 2006-12-04 | 101,000 | 105,000 | 101,000 | 103,000 | 4,184 | 1,030 |
| 2006-12-01 | 103,000 | 105,000 | 101,000 | 101,000 | 4,800 | 1,010 |
| 2006-11-30 | 105,000 | 106,000 | 103,000 | 103,000 | 5,725 | 1,030 |
| 2006-11-29 | 106,000 | 108,000 | 103,000 | 105,000 | 4,042 | 1,050 |
| 2006-11-28 | 100,000 | 106,000 | 100,000 | 105,000 | 3,811 | 1,050 |
| 2006-11-27 | 100,000 | 104,000 | 99,800 | 103,000 | 3,111 | 1,030 |
| 2006-11-24 | 96,700 | 102,000 | 95,700 | 102,000 | 4,025 | 1,020 |
| 2006-11-22 | 93,500 | 101,000 | 93,300 | 98,500 | 7,830 | 985 |
| 2006-11-21 | 100,000 | 102,000 | 91,700 | 93,000 | 7,012 | 930 |
| 2006-11-20 | 104,000 | 105,000 | 96,500 | 99,400 | 7,439 | 994 |
| 2006-11-17 | 106,000 | 108,000 | 103,000 | 106,000 | 6,374 | 1,060 |
| 2006-11-16 | 113,000 | 114,000 | 106,000 | 107,000 | 10,409 | 1,070 |
| 2006-11-15 | 109,000 | 110,000 | 106,000 | 107,000 | 2,955 | 1,070 |
| 2006-11-14 | 105,000 | 108,000 | 105,000 | 108,000 | 2,796 | 1,080 |
| 2006-11-13 | 105,000 | 106,000 | 101,000 | 103,000 | 3,691 | 1,030 |
| 2006-11-10 | 106,000 | 109,000 | 106,000 | 106,000 | 2,904 | 1,060 |
| 2006-11-09 | 106,000 | 108,000 | 105,000 | 108,000 | 1,720 | 1,080 |
| 2006-11-08 | 108,000 | 109,000 | 105,000 | 107,000 | 3,164 | 1,070 |
| 2006-11-07 | 111,000 | 112,000 | 107,000 | 109,000 | 3,453 | 1,090 |
| 2006-11-06 | 112,000 | 112,000 | 107,000 | 110,000 | 4,061 | 1,100 |
| 2006-11-02 | 110,000 | 113,000 | 109,000 | 113,000 | 5,837 | 1,130 |
| 2006-11-01 | 106,000 | 115,000 | 106,000 | 111,000 | 12,225 | 1,110 |
| 2006-10-31 | 104,000 | 107,000 | 103,000 | 106,000 | 2,782 | 1,060 |
| 2006-10-30 | 103,000 | 106,000 | 103,000 | 103,000 | 2,688 | 1,030 |
| 2006-10-27 | 108,000 | 108,000 | 105,000 | 105,000 | 2,205 | 1,050 |
| 2006-10-26 | 106,000 | 108,000 | 105,000 | 107,000 | 2,001 | 1,070 |
| 2006-10-25 | 106,000 | 107,000 | 104,000 | 104,000 | 2,828 | 1,040 |
| 2006-10-24 | 111,000 | 112,000 | 105,000 | 105,000 | 6,396 | 1,050 |
| 2006-10-23 | 102,000 | 108,000 | 100,000 | 108,000 | 5,562 | 1,080 |
| 2006-10-20 | 106,000 | 107,000 | 103,000 | 104,000 | 2,815 | 1,040 |
| 2006-10-19 | 109,000 | 110,000 | 105,000 | 107,000 | 5,901 | 1,070 |
| 2006-10-18 | 103,000 | 107,000 | 99,500 | 106,000 | 8,238 | 1,060 |
| 2006-10-17 | 104,000 | 106,000 | 101,000 | 103,000 | 8,314 | 1,030 |
| 2006-10-16 | 98,400 | 106,000 | 98,100 | 104,000 | 11,288 | 1,040 |
| 2006-10-13 | 93,000 | 97,000 | 92,200 | 96,000 | 7,677 | 960 |
| 2006-10-12 | 90,000 | 93,500 | 89,900 | 90,500 | 5,040 | 905 |
| 2006-10-11 | 95,400 | 96,800 | 90,000 | 92,300 | 7,691 | 923 |
| 2006-10-10 | 93,100 | 102,000 | 93,100 | 96,000 | 18,819 | 960 |
| 2006-10-06 | 91,700 | 93,700 | 90,000 | 91,100 | 5,021 | 911 |
| 2006-10-05 | 92,800 | 94,000 | 89,300 | 91,000 | 7,468 | 910 |
| 2006-10-04 | 96,000 | 96,800 | 91,800 | 91,800 | 5,704 | 918 |
| 2006-10-03 | 96,800 | 97,100 | 94,500 | 95,700 | 6,861 | 957 |
| 2006-10-02 | 99,600 | 101,000 | 98,000 | 98,000 | 3,570 | 980 |
| 2006-09-29 | 106,000 | 107,000 | 101,000 | 101,000 | 3,767 | 1,010 |
| 2006-09-28 | 101,000 | 106,000 | 99,100 | 104,000 | 3,033 | 1,040 |
| 2006-09-27 | 97,800 | 103,000 | 93,800 | 103,000 | 5,737 | 1,030 |
| 2006-09-26 | 99,100 | 101,000 | 98,700 | 98,800 | 2,499 | 988 |
| 2006-09-25 | 512,000 | 518,000 | 509,000 | 509,000 | 1,319 | 1,018 |
| 2006-09-22 | 522,000 | 524,000 | 516,000 | 520,000 | 1,237 | 1,040 |
| 2006-09-21 | 532,000 | 533,000 | 521,000 | 531,000 | 815 | 1,062 |
| 2006-09-20 | 523,000 | 527,000 | 516,000 | 522,000 | 834 | 1,044 |
| 2006-09-19 | 538,000 | 542,000 | 532,000 | 532,000 | 1,026 | 1,064 |
| 2006-09-15 | 518,000 | 542,000 | 517,000 | 533,000 | 1,393 | 1,066 |
| 2006-09-14 | 558,000 | 560,000 | 518,000 | 531,000 | 3,062 | 1,062 |
| 2006-09-13 | 576,000 | 578,000 | 542,000 | 548,000 | 1,498 | 1,096 |
| 2006-09-12 | 583,000 | 587,000 | 563,000 | 563,000 | 2,262 | 1,126 |
| 2006-09-11 | 637,000 | 637,000 | 585,000 | 593,000 | 7,675 | 1,186 |
| 2006-09-08 | 540,000 | 554,000 | 539,000 | 547,000 | 638 | 1,094 |
| 2006-09-07 | 541,000 | 556,000 | 539,000 | 547,000 | 713 | 1,094 |
| 2006-09-06 | 568,000 | 570,000 | 548,000 | 549,000 | 1,178 | 1,098 |
| 2006-09-05 | 546,000 | 573,000 | 543,000 | 568,000 | 1,819 | 1,136 |
| 2006-09-04 | 542,000 | 550,000 | 539,000 | 541,000 | 412 | 1,082 |
| 2006-09-01 | 540,000 | 541,000 | 532,000 | 535,000 | 571 | 1,070 |
| 2006-08-31 | 550,000 | 552,000 | 537,000 | 540,000 | 1,201 | 1,080 |
| 2006-08-30 | 568,000 | 584,000 | 547,000 | 550,000 | 2,922 | 1,100 |
| 2006-08-29 | 535,000 | 565,000 | 530,000 | 565,000 | 3,196 | 1,130 |
| 2006-08-28 | 530,000 | 533,000 | 522,000 | 522,000 | 896 | 1,044 |
| 2006-08-25 | 527,000 | 540,000 | 522,000 | 524,000 | 916 | 1,048 |
| 2006-08-24 | 527,000 | 530,000 | 523,000 | 525,000 | 461 | 1,050 |
| 2006-08-23 | 538,000 | 538,000 | 527,000 | 532,000 | 519 | 1,064 |
| 2006-08-22 | 523,000 | 542,000 | 522,000 | 538,000 | 744 | 1,076 |
| 2006-08-21 | 531,000 | 541,000 | 528,000 | 528,000 | 611 | 1,056 |
| 2006-08-18 | 547,000 | 547,000 | 530,000 | 537,000 | 776 | 1,074 |
| 2006-08-17 | 552,000 | 553,000 | 541,000 | 543,000 | 1,276 | 1,086 |
| 2006-08-16 | 551,000 | 558,000 | 540,000 | 540,000 | 1,692 | 1,080 |
| 2006-08-15 | 525,000 | 545,000 | 522,000 | 541,000 | 1,501 | 1,082 |
| 2006-08-14 | 523,000 | 530,000 | 516,000 | 523,000 | 736 | 1,046 |
| 2006-08-11 | 524,000 | 536,000 | 520,000 | 523,000 | 1,494 | 1,046 |
| 2006-08-10 | 539,000 | 546,000 | 525,000 | 526,000 | 2,210 | 1,052 |
| 2006-08-09 | 525,000 | 549,000 | 519,000 | 548,000 | 1,306 | 1,096 |
| 2006-08-08 | 497,000 | 524,000 | 490,000 | 524,000 | 1,254 | 1,048 |
| 2006-08-07 | 530,000 | 533,000 | 504,000 | 505,000 | 1,552 | 1,010 |
| 2006-08-04 | 533,000 | 541,000 | 519,000 | 532,000 | 3,417 | 1,064 |
| 2006-08-03 | 495,000 | 535,000 | 495,000 | 535,000 | 4,749 | 1,070 |
| 2006-08-02 | 460,000 | 487,000 | 459,000 | 485,000 | 1,805 | 970 |
| 2006-08-01 | 458,000 | 476,000 | 453,000 | 459,000 | 1,278 | 918 |
| 2006-07-31 | 455,000 | 463,000 | 451,000 | 460,000 | 1,161 | 920 |
| 2006-07-28 | 422,000 | 443,000 | 417,000 | 442,000 | 1,147 | 884 |
| 2006-07-27 | 411,000 | 429,000 | 404,000 | 417,000 | 1,168 | 834 |
| 2006-07-26 | 427,000 | 434,000 | 415,000 | 416,000 | 969 | 832 |
| 2006-07-25 | 455,000 | 459,000 | 422,000 | 423,000 | 1,606 | 846 |
| 2006-07-24 | 450,000 | 462,000 | 438,000 | 442,000 | 1,857 | 884 |
| 2006-07-21 | 451,000 | 471,000 | 446,000 | 465,000 | 1,508 | 930 |
| 2006-07-20 | 438,000 | 468,000 | 427,000 | 468,000 | 2,686 | 936 |
| 2006-07-19 | 424,000 | 435,000 | 387,000 | 418,000 | 3,647 | 836 |
| 2006-07-18 | 455,000 | 460,000 | 427,000 | 427,000 | 3,183 | 854 |
| 2006-07-14 | 470,000 | 492,000 | 470,000 | 477,000 | 1,238 | 954 |
| 2006-07-13 | 476,000 | 500,000 | 470,000 | 476,000 | 1,361 | 952 |
| 2006-07-12 | 504,000 | 511,000 | 484,000 | 486,000 | 1,512 | 972 |
| 2006-07-11 | 539,000 | 539,000 | 494,000 | 503,000 | 1,929 | 1,006 |
| 2006-07-10 | 516,000 | 526,000 | 506,000 | 523,000 | 1,255 | 1,046 |
| 2006-07-07 | 552,000 | 553,000 | 519,000 | 523,000 | 1,566 | 1,046 |
| 2006-07-06 | 550,000 | 567,000 | 545,000 | 546,000 | 1,618 | 1,092 |
| 2006-07-05 | 555,000 | 560,000 | 550,000 | 554,000 | 1,224 | 1,108 |
| 2006-07-04 | 571,000 | 581,000 | 554,000 | 563,000 | 1,792 | 1,126 |
| 2006-07-03 | 541,000 | 572,000 | 538,000 | 571,000 | 2,313 | 1,142 |
| 2006-06-30 | 542,000 | 550,000 | 536,000 | 536,000 | 1,682 | 1,072 |
| 2006-06-29 | 537,000 | 537,000 | 526,000 | 527,000 | 1,021 | 1,054 |
| 2006-06-28 | 525,000 | 541,000 | 522,000 | 529,000 | 958 | 1,058 |
| 2006-06-27 | 545,000 | 546,000 | 528,000 | 534,000 | 1,254 | 1,068 |
| 2006-06-26 | 557,000 | 558,000 | 541,000 | 542,000 | 1,399 | 1,084 |
| 2006-06-23 | 551,000 | 562,000 | 545,000 | 555,000 | 1,103 | 1,110 |
| 2006-06-22 | 570,000 | 571,000 | 550,000 | 556,000 | 1,258 | 1,112 |
| 2006-06-21 | 563,000 | 566,000 | 543,000 | 550,000 | 1,696 | 1,100 |
| 2006-06-20 | 577,000 | 592,000 | 552,000 | 554,000 | 2,690 | 1,108 |
| 2006-06-19 | 591,000 | 604,000 | 581,000 | 584,000 | 2,112 | 1,168 |
| 2006-06-16 | 620,000 | 621,000 | 592,000 | 597,000 | 3,222 | 1,194 |
| 2006-06-15 | 563,000 | 602,000 | 553,000 | 591,000 | 4,006 | 1,182 |
| 2006-06-14 | 519,000 | 545,000 | 519,000 | 533,000 | 2,239 | 1,066 |
| 2006-06-13 | 529,000 | 547,000 | 526,000 | 529,000 | 1,731 | 1,058 |
| 2006-06-12 | 530,000 | 548,000 | 522,000 | 545,000 | 1,933 | 1,090 |
| 2006-06-09 | 532,000 | 539,000 | 501,000 | 529,000 | 2,566 | 1,058 |
| 2006-06-08 | 523,000 | 530,000 | 500,000 | 512,000 | 3,050 | 1,024 |
| 2006-06-07 | 560,000 | 578,000 | 539,000 | 541,000 | 1,870 | 1,082 |
| 2006-06-06 | 568,000 | 585,000 | 555,000 | 560,000 | 1,919 | 1,120 |
| 2006-06-05 | 570,000 | 607,000 | 565,000 | 588,000 | 2,164 | 1,176 |
| 2006-06-02 | 550,000 | 587,000 | 480,000 | 580,000 | 4,328 | 1,160 |
| 2006-06-01 | 568,000 | 578,000 | 555,000 | 557,000 | 2,080 | 1,114 |
| 2006-05-31 | 551,000 | 576,000 | 549,000 | 558,000 | 1,783 | 1,116 |
| 2006-05-30 | 560,000 | 592,000 | 552,000 | 579,000 | 2,268 | 1,158 |
| 2006-05-29 | 597,000 | 604,000 | 563,000 | 570,000 | 1,824 | 1,140 |
| 2006-05-26 | 612,000 | 615,000 | 590,000 | 596,000 | 1,636 | 1,192 |
| 2006-05-25 | 611,000 | 618,000 | 600,000 | 602,000 | 2,027 | 1,204 |
| 2006-05-24 | 616,000 | 624,000 | 596,000 | 621,000 | 2,126 | 1,242 |
| 2006-05-23 | 606,000 | 623,000 | 591,000 | 596,000 | 3,603 | 1,192 |
| 2006-05-22 | 667,000 | 670,000 | 618,000 | 626,000 | 2,478 | 1,252 |
| 2006-05-19 | 627,000 | 657,000 | 613,000 | 655,000 | 2,729 | 1,310 |
| 2006-05-18 | 577,000 | 642,000 | 575,000 | 633,000 | 3,184 | 1,266 |
| 2006-05-17 | 624,000 | 639,000 | 571,000 | 607,000 | 6,383 | 1,214 |
| 2006-05-16 | 698,000 | 700,000 | 606,000 | 614,000 | 3,320 | 1,228 |
| 2006-05-15 | 701,000 | 710,000 | 680,000 | 701,000 | 2,083 | 1,402 |
| 2006-05-12 | 656,000 | 695,000 | 655,000 | 695,000 | 1,488 | 1,390 |
| 2006-05-11 | 690,000 | 715,000 | 680,000 | 681,000 | 1,479 | 1,362 |
| 2006-05-10 | 709,000 | 719,000 | 689,000 | 700,000 | 1,273 | 1,400 |
| 2006-05-09 | 724,000 | 727,000 | 705,000 | 712,000 | 1,882 | 1,424 |
| 2006-05-08 | 696,000 | 731,000 | 693,000 | 730,000 | 3,042 | 1,460 |
| 2006-05-02 | 693,000 | 706,000 | 685,000 | 690,000 | 1,364 | 1,380 |
| 2006-05-01 | 706,000 | 720,000 | 696,000 | 703,000 | 2,121 | 1,406 |
| 2006-04-28 | 678,000 | 707,000 | 661,000 | 705,000 | 2,573 | 1,410 |
| 2006-04-27 | 687,000 | 691,000 | 671,000 | 674,000 | 1,677 | 1,348 |
| 2006-04-26 | 705,000 | 716,000 | 661,000 | 697,000 | 3,055 | 1,394 |
| 2006-04-25 | 654,000 | 707,000 | 650,000 | 697,000 | 6,923 | 1,394 |
| 2006-04-24 | 600,000 | 644,000 | 589,000 | 614,000 | 4,327 | 1,228 |
| 2006-04-21 | 659,000 | 685,000 | 600,000 | 612,000 | 4,532 | 1,224 |
| 2006-04-20 | 711,000 | 716,000 | 663,000 | 675,000 | 3,276 | 1,350 |
| 2006-04-19 | 753,000 | 759,000 | 703,000 | 716,000 | 2,922 | 1,432 |
| 2006-04-18 | 683,000 | 738,000 | 680,000 | 738,000 | 2,664 | 1,476 |
| 2006-04-17 | 776,000 | 778,000 | 694,000 | 700,000 | 3,675 | 1,400 |
| 2006-04-14 | 776,000 | 785,000 | 774,000 | 780,000 | 849 | 1,560 |
| 2006-04-13 | 788,000 | 790,000 | 779,000 | 781,000 | 956 | 1,562 |
| 2006-04-12 | 768,000 | 791,000 | 765,000 | 791,000 | 1,156 | 1,582 |
| 2006-04-11 | 786,000 | 790,000 | 769,000 | 775,000 | 1,459 | 1,550 |
| 2006-04-10 | 786,000 | 793,000 | 779,000 | 787,000 | 881 | 1,574 |
| 2006-04-07 | 805,000 | 815,000 | 792,000 | 794,000 | 1,793 | 1,588 |
| 2006-04-06 | 784,000 | 799,000 | 776,000 | 799,000 | 1,542 | 1,598 |
| 2006-04-05 | 803,000 | 815,000 | 773,000 | 786,000 | 3,017 | 1,572 |
| 2006-04-04 | 808,000 | 822,000 | 796,000 | 797,000 | 3,817 | 1,594 |
| 2006-04-03 | 760,000 | 818,000 | 750,000 | 818,000 | 8,052 | 1,636 |
| 2006-03-31 | 763,000 | 779,000 | 754,000 | 779,000 | 2,553 | 1,558 |
| 2006-03-30 | 768,000 | 773,000 | 753,000 | 756,000 | 2,538 | 1,512 |
| 2006-03-29 | 730,000 | 765,000 | 720,000 | 759,000 | 3,094 | 1,518 |
| 2006-03-28 | 724,000 | 752,000 | 720,000 | 738,000 | 2,118 | 1,476 |
| 2006-03-27 | 763,000 | 777,000 | 732,000 | 734,000 | 3,331 | 1,468 |
| 2006-03-24 | 750,000 | 782,000 | 748,000 | 755,000 | 5,147 | 1,510 |
| 2006-03-23 | 760,000 | 763,000 | 730,000 | 758,000 | 4,890 | 1,516 |
| 2006-03-22 | 730,000 | 760,000 | 725,000 | 746,000 | 4,882 | 1,492 |
| 2006-03-20 | 701,000 | 734,000 | 700,000 | 720,000 | 3,405 | 1,440 |
| 2006-03-17 | 671,000 | 713,000 | 660,000 | 709,000 | 3,921 | 1,418 |
| 2006-03-16 | 716,000 | 718,000 | 660,000 | 673,000 | 3,804 | 1,346 |
| 2006-03-15 | 735,000 | 746,000 | 699,000 | 705,000 | 3,312 | 1,410 |
| 2006-03-14 | 733,000 | 750,000 | 718,000 | 725,000 | 6,608 | 1,450 |
| 2006-03-13 | 716,000 | 737,000 | 704,000 | 730,000 | 5,563 | 1,460 |
| 2006-03-10 | 671,000 | 698,000 | 666,000 | 686,000 | 4,267 | 1,372 |
| 2006-03-09 | 658,000 | 687,000 | 649,000 | 677,000 | 7,549 | 1,354 |
| 2006-03-08 | 612,000 | 655,000 | 607,000 | 650,000 | 5,111 | 1,300 |
| 2006-03-07 | 639,000 | 656,000 | 614,000 | 620,000 | 8,281 | 1,240 |
| 2006-03-06 | 580,000 | 652,000 | 569,000 | 646,000 | 7,524 | 1,292 |
| 2006-03-03 | 553,000 | 577,000 | 541,000 | 573,000 | 5,611 | 1,146 |
| 2006-03-02 | 606,000 | 611,000 | 558,000 | 560,000 | 4,377 | 1,120 |
| 2006-03-01 | 595,000 | 621,000 | 589,000 | 594,000 | 4,772 | 1,188 |
| 2006-02-28 | 660,000 | 661,000 | 615,000 | 625,000 | 3,139 | 1,250 |
| 2006-02-27 | 690,000 | 705,000 | 653,000 | 658,000 | 6,642 | 1,316 |
| 2006-02-24 | 641,000 | 692,000 | 633,000 | 680,000 | 7,756 | 1,360 |
| 2006-02-23 | 640,000 | 655,000 | 620,000 | 651,000 | 5,268 | 1,302 |
| 2006-02-22 | 634,000 | 665,000 | 600,000 | 610,000 | 11,213 | 1,220 |
| 2006-02-21 | 567,000 | 627,000 | 550,000 | 627,000 | 9,520 | 1,254 |
| 2006-02-20 | 528,000 | 575,000 | 521,000 | 527,000 | 7,008 | 1,054 |
| 2006-02-17 | 610,000 | 618,000 | 524,000 | 548,000 | 6,786 | 1,096 |
| 2006-02-16 | 631,000 | 650,000 | 594,000 | 603,000 | 5,592 | 1,206 |
| 2006-02-15 | 705,000 | 715,000 | 650,000 | 651,000 | 5,415 | 1,302 |
| 2006-02-14 | 659,000 | 707,000 | 579,000 | 695,000 | 9,816 | 1,390 |
| 2006-02-13 | 740,000 | 744,000 | 679,000 | 679,000 | 7,215 | 1,358 |
| 2006-02-10 | 839,000 | 839,000 | 756,000 | 779,000 | 7,096 | 1,558 |
| 2006-02-09 | 870,000 | 879,000 | 826,000 | 839,000 | 5,600 | 1,678 |
| 2006-02-08 | 892,000 | 916,000 | 837,000 | 850,000 | 11,135 | 1,700 |
| 2006-02-07 | 867,000 | 929,000 | 858,000 | 912,000 | 13,464 | 1,824 |
| 2006-02-06 | 863,000 | 873,000 | 847,000 | 857,000 | 6,067 | 1,714 |
| 2006-02-03 | 790,000 | 844,000 | 783,000 | 843,000 | 4,908 | 1,686 |
| 2006-02-02 | 810,000 | 820,000 | 782,000 | 796,000 | 2,811 | 1,592 |
| 2006-02-01 | 806,000 | 828,000 | 800,000 | 800,000 | 2,554 | 1,600 |
| 2006-01-31 | 820,000 | 850,000 | 805,000 | 815,000 | 4,054 | 1,630 |
| 2006-01-30 | 825,000 | 877,000 | 813,000 | 834,000 | 7,931 | 1,668 |
| 2006-01-27 | 830,000 | 832,000 | 783,000 | 808,000 | 4,653 | 1,616 |
| 2006-01-26 | 810,000 | 834,000 | 801,000 | 807,000 | 4,618 | 1,614 |
| 2006-01-25 | 770,000 | 837,000 | 767,000 | 797,000 | 9,716 | 1,594 |
| 2006-01-24 | 720,000 | 750,000 | 691,000 | 750,000 | 5,566 | 1,500 |
| 2006-01-23 | 680,000 | 723,000 | 650,000 | 650,000 | 8,212 | 1,300 |
| 2006-01-20 | 854,000 | 864,000 | 735,000 | 750,000 | 12,275 | 1,500 |
| 2006-01-19 | 775,000 | 866,000 | 769,000 | 835,000 | 15,471 | 1,670 |
| 2006-01-18 | 835,000 | 848,000 | 785,000 | 785,000 | 7,582 | 1,570 |
| 2006-01-17 | 970,000 | 1,050,000 | 840,000 | 885,000 | 36,453 | 1,770 |
| 2006-01-16 | 966,000 | 1,050,000 | 945,000 | 1,040,000 | 30,588 | 2,080 |
| 2006-01-13 | 866,000 | 956,000 | 858,000 | 956,000 | 16,987 | 1,912 |
| 2006-01-12 | 879,000 | 879,000 | 847,000 | 856,000 | 5,251 | 1,712 |
| 2006-01-11 | 856,000 | 870,000 | 827,000 | 869,000 | 5,299 | 1,738 |
| 2006-01-10 | 900,000 | 908,000 | 846,000 | 856,000 | 5,845 | 1,712 |
| 2006-01-06 | 915,000 | 915,000 | 872,000 | 890,000 | 5,657 | 1,780 |
| 2006-01-05 | 871,000 | 926,000 | 855,000 | 913,000 | 7,783 | 1,826 |
| 2006-01-04 | 938,000 | 941,000 | 863,000 | 868,000 | 4,457 | 1,736 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
