8886 (株)ウッドフレンズ 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 | 261,000 | 261,000 | 260,000 | 260,000 | 6 | 2,600 |
| 2006-12-28 | 262,000 | 262,000 | 259,000 | 262,000 | 8 | 2,620 |
| 2006-12-27 | 261,000 | 264,000 | 260,000 | 263,000 | 9 | 2,630 |
| 2006-12-26 | 258,000 | 260,000 | 258,000 | 260,000 | 17 | 2,600 |
| 2006-12-25 | 265,000 | 266,000 | 259,000 | 260,000 | 17 | 2,600 |
| 2006-12-22 | 267,000 | 269,000 | 266,000 | 269,000 | 14 | 2,690 |
| 2006-12-21 | 269,000 | 270,000 | 269,000 | 269,000 | 9 | 2,690 |
| 2006-12-20 | 270,000 | 274,000 | 270,000 | 270,000 | 33 | 2,700 |
| 2006-12-19 | 267,000 | 268,000 | 267,000 | 267,000 | 13 | 2,670 |
| 2006-12-18 | 263,000 | 270,000 | 263,000 | 270,000 | 27 | 2,700 |
| 2006-12-15 | 262,000 | 265,000 | 261,000 | 262,000 | 14 | 2,620 |
| 2006-12-14 | 260,000 | 262,000 | 257,000 | 262,000 | 9 | 2,620 |
| 2006-12-13 | 263,000 | 264,000 | 262,000 | 262,000 | 30 | 2,620 |
| 2006-12-12 | 263,000 | 265,000 | 262,000 | 264,000 | 23 | 2,640 |
| 2006-12-11 | 266,000 | 266,000 | 265,000 | 265,000 | 4 | 2,650 |
| 2006-12-08 | 262,000 | 265,000 | 260,000 | 265,000 | 13 | 2,650 |
| 2006-12-07 | 271,000 | 272,000 | 264,000 | 265,000 | 37 | 2,650 |
| 2006-12-06 | 272,000 | 273,000 | 271,000 | 272,000 | 21 | 2,720 |
| 2006-12-05 | 276,000 | 276,000 | 272,000 | 272,000 | 3 | 2,720 |
| 2006-12-04 | 277,000 | 278,000 | 277,000 | 278,000 | 2 | 2,780 |
| 2006-12-01 | 270,000 | 270,000 | 264,000 | 270,000 | 11 | 2,700 |
| 2006-11-30 | 270,000 | 271,000 | 266,000 | 268,000 | 15 | 2,680 |
| 2006-11-29 | 270,000 | 270,000 | 265,000 | 265,000 | 11 | 2,650 |
| 2006-11-28 | 267,000 | 270,000 | 267,000 | 268,000 | 9 | 2,680 |
| 2006-11-27 | 270,000 | 270,000 | 262,000 | 270,000 | 9 | 2,700 |
| 2006-11-24 | 264,000 | 265,000 | 254,000 | 261,000 | 16 | 2,610 |
| 2006-11-22 | 260,000 | 265,000 | 260,000 | 265,000 | 2 | 2,650 |
| 2006-11-21 | 254,000 | 260,000 | 254,000 | 256,000 | 16 | 2,560 |
| 2006-11-20 | 269,000 | 270,000 | 240,000 | 259,000 | 104 | 2,590 |
| 2006-11-17 | 285,000 | 286,000 | 267,000 | 268,000 | 47 | 2,680 |
| 2006-11-16 | 295,000 | 295,000 | 284,000 | 286,000 | 9 | 2,860 |
| 2006-11-13 | 284,000 | 294,000 | 284,000 | 294,000 | 12 | 2,940 |
| 2006-11-10 | 285,000 | 285,000 | 283,000 | 283,000 | 4 | 2,830 |
| 2006-11-09 | 285,000 | 285,000 | 281,000 | 282,000 | 10 | 2,820 |
| 2006-11-08 | 292,000 | 293,000 | 285,000 | 285,000 | 28 | 2,850 |
| 2006-11-07 | 294,000 | 300,000 | 293,000 | 293,000 | 25 | 2,930 |
| 2006-11-06 | 293,000 | 293,000 | 293,000 | 293,000 | 7 | 2,930 |
| 2006-11-02 | 300,000 | 300,000 | 293,000 | 293,000 | 14 | 2,930 |
| 2006-11-01 | 300,000 | 301,000 | 295,000 | 295,000 | 6 | 2,950 |
| 2006-10-31 | 296,000 | 300,000 | 291,000 | 292,000 | 49 | 2,920 |
| 2006-10-30 | 303,000 | 309,000 | 297,000 | 297,000 | 22 | 2,970 |
| 2006-10-27 | 310,000 | 311,000 | 310,000 | 310,000 | 6 | 3,100 |
| 2006-10-26 | 306,000 | 307,000 | 303,000 | 307,000 | 18 | 3,070 |
| 2006-10-25 | 313,000 | 314,000 | 305,000 | 305,000 | 30 | 3,050 |
| 2006-10-24 | 309,000 | 312,000 | 309,000 | 311,000 | 31 | 3,110 |
| 2006-10-23 | 304,000 | 311,000 | 304,000 | 309,000 | 24 | 3,090 |
| 2006-10-20 | 304,000 | 310,000 | 304,000 | 305,000 | 10 | 3,050 |
| 2006-10-19 | 298,000 | 304,000 | 298,000 | 304,000 | 24 | 3,040 |
| 2006-10-18 | 293,000 | 299,000 | 293,000 | 299,000 | 15 | 2,990 |
| 2006-10-17 | 305,000 | 305,000 | 295,000 | 300,000 | 25 | 3,000 |
| 2006-10-16 | 288,000 | 305,000 | 288,000 | 303,000 | 43 | 3,030 |
| 2006-10-13 | 290,000 | 295,000 | 286,000 | 288,000 | 26 | 2,880 |
| 2006-10-12 | 274,000 | 280,000 | 274,000 | 278,000 | 13 | 2,780 |
| 2006-10-11 | 284,000 | 285,000 | 274,000 | 274,000 | 56 | 2,740 |
| 2006-10-10 | 310,000 | 319,000 | 291,000 | 291,000 | 74 | 2,910 |
| 2006-10-06 | 294,000 | 309,000 | 294,000 | 309,000 | 94 | 3,090 |
| 2006-10-05 | 289,000 | 297,000 | 287,000 | 289,000 | 15 | 2,890 |
| 2006-10-04 | 290,000 | 291,000 | 286,000 | 288,000 | 15 | 2,880 |
| 2006-10-02 | 285,000 | 293,000 | 285,000 | 291,000 | 20 | 2,910 |
| 2006-09-29 | 291,000 | 291,000 | 283,000 | 285,000 | 36 | 2,850 |
| 2006-09-28 | 291,000 | 293,000 | 285,000 | 285,000 | 5 | 2,850 |
| 2006-09-27 | 285,000 | 293,000 | 285,000 | 292,000 | 12 | 2,920 |
| 2006-09-26 | 290,000 | 292,000 | 281,000 | 282,000 | 21 | 2,820 |
| 2006-09-25 | 284,000 | 290,000 | 283,000 | 290,000 | 28 | 2,900 |
| 2006-09-22 | 290,000 | 291,000 | 277,000 | 285,000 | 91 | 2,850 |
| 2006-09-21 | 299,000 | 300,000 | 290,000 | 290,000 | 49 | 2,900 |
| 2006-09-20 | 299,000 | 300,000 | 296,000 | 299,000 | 16 | 2,990 |
| 2006-09-19 | 305,000 | 305,000 | 297,000 | 301,000 | 18 | 3,010 |
| 2006-09-15 | 301,000 | 306,000 | 297,000 | 301,000 | 32 | 3,010 |
| 2006-09-14 | 302,000 | 303,000 | 296,000 | 300,000 | 46 | 3,000 |
| 2006-09-13 | 302,000 | 303,000 | 300,000 | 300,000 | 34 | 3,000 |
| 2006-09-12 | 305,000 | 307,000 | 302,000 | 302,000 | 32 | 3,020 |
| 2006-09-11 | 306,000 | 308,000 | 305,000 | 305,000 | 12 | 3,050 |
| 2006-09-08 | 305,000 | 308,000 | 300,000 | 308,000 | 69 | 3,080 |
| 2006-09-07 | 307,000 | 308,000 | 304,000 | 307,000 | 23 | 3,070 |
| 2006-09-06 | 308,000 | 309,000 | 303,000 | 308,000 | 67 | 3,080 |
| 2006-09-05 | 310,000 | 311,000 | 308,000 | 308,000 | 13 | 3,080 |
| 2006-09-04 | 301,000 | 313,000 | 301,000 | 309,000 | 92 | 3,090 |
| 2006-09-01 | 300,000 | 305,000 | 300,000 | 301,000 | 27 | 3,010 |
| 2006-08-31 | 310,000 | 311,000 | 299,000 | 300,000 | 74 | 3,000 |
| 2006-08-30 | 313,000 | 315,000 | 310,000 | 311,000 | 25 | 3,110 |
| 2006-08-29 | 309,000 | 315,000 | 309,000 | 312,000 | 14 | 3,120 |
| 2006-08-28 | 312,000 | 315,000 | 308,000 | 309,000 | 28 | 3,090 |
| 2006-08-25 | 322,000 | 322,000 | 312,000 | 312,000 | 48 | 3,120 |
| 2006-08-24 | 328,000 | 329,000 | 318,000 | 322,000 | 62 | 3,220 |
| 2006-08-23 | 317,000 | 329,000 | 317,000 | 327,000 | 138 | 3,270 |
| 2006-08-22 | 313,000 | 319,000 | 312,000 | 317,000 | 61 | 3,170 |
| 2006-08-21 | 315,000 | 316,000 | 312,000 | 316,000 | 19 | 3,160 |
| 2006-08-18 | 316,000 | 316,000 | 310,000 | 314,000 | 30 | 3,140 |
| 2006-08-17 | 311,000 | 320,000 | 311,000 | 315,000 | 97 | 3,150 |
| 2006-08-16 | 309,000 | 318,000 | 309,000 | 311,000 | 78 | 3,110 |
| 2006-08-15 | 310,000 | 310,000 | 304,000 | 305,000 | 29 | 3,050 |
| 2006-08-14 | 302,000 | 310,000 | 302,000 | 307,000 | 42 | 3,070 |
| 2006-08-11 | 305,000 | 310,000 | 302,000 | 303,000 | 29 | 3,030 |
| 2006-08-10 | 300,000 | 307,000 | 300,000 | 303,000 | 38 | 3,030 |
| 2006-08-09 | 305,000 | 306,000 | 298,000 | 301,000 | 19 | 3,010 |
| 2006-08-08 | 299,000 | 306,000 | 296,000 | 306,000 | 38 | 3,060 |
| 2006-08-07 | 317,000 | 318,000 | 300,000 | 300,000 | 73 | 3,000 |
| 2006-08-04 | 320,000 | 324,000 | 316,000 | 317,000 | 62 | 3,170 |
| 2006-08-03 | 309,000 | 322,000 | 309,000 | 318,000 | 86 | 3,180 |
| 2006-08-02 | 300,000 | 309,000 | 296,000 | 308,000 | 60 | 3,080 |
| 2006-08-01 | 301,000 | 307,000 | 295,000 | 300,000 | 52 | 3,000 |
| 2006-07-31 | 295,000 | 313,000 | 294,000 | 305,000 | 83 | 3,050 |
| 2006-07-28 | 291,000 | 299,000 | 285,000 | 293,000 | 76 | 2,930 |
| 2006-07-27 | 293,000 | 293,000 | 285,000 | 293,000 | 51 | 2,930 |
| 2006-07-26 | 305,000 | 311,000 | 292,000 | 296,000 | 104 | 2,960 |
| 2006-07-25 | 307,000 | 316,000 | 305,000 | 305,000 | 110 | 3,050 |
| 2006-07-24 | 300,000 | 315,000 | 300,000 | 307,000 | 218 | 3,070 |
| 2006-07-21 | 315,000 | 316,000 | 280,000 | 294,000 | 561 | 2,940 |
| 2006-07-20 | 335,000 | 340,000 | 313,000 | 321,000 | 140 | 3,210 |
| 2006-07-19 | 341,000 | 351,000 | 325,000 | 328,000 | 202 | 3,280 |
| 2006-07-18 | 350,000 | 358,000 | 320,000 | 335,000 | 280 | 3,350 |
| 2006-07-14 | 408,000 | 409,000 | 330,000 | 350,000 | 883 | 3,500 |
| 2006-07-13 | 312,000 | 405,000 | 312,000 | 390,000 | 2,347 | 3,900 |
| 2006-07-12 | 290,000 | 290,000 | 282,000 | 282,000 | 19 | 2,820 |
| 2006-07-11 | 288,000 | 290,000 | 279,000 | 290,000 | 28 | 2,900 |
| 2006-07-10 | 288,000 | 290,000 | 288,000 | 289,000 | 12 | 2,890 |
| 2006-07-07 | 292,000 | 292,000 | 290,000 | 290,000 | 4 | 2,900 |
| 2006-07-06 | 289,000 | 292,000 | 289,000 | 290,000 | 8 | 2,900 |
| 2006-07-05 | 292,000 | 293,000 | 290,000 | 290,000 | 12 | 2,900 |
| 2006-07-04 | 291,000 | 299,000 | 291,000 | 293,000 | 61 | 2,930 |
| 2006-07-03 | 294,000 | 294,000 | 289,000 | 293,000 | 22 | 2,930 |
| 2006-06-30 | 290,000 | 295,000 | 290,000 | 294,000 | 16 | 2,940 |
| 2006-06-29 | 289,000 | 290,000 | 289,000 | 290,000 | 3 | 2,900 |
| 2006-06-28 | 291,000 | 295,000 | 291,000 | 294,000 | 65 | 2,940 |
| 2006-06-27 | 289,000 | 292,000 | 287,000 | 292,000 | 18 | 2,920 |
| 2006-06-26 | 292,000 | 293,000 | 289,000 | 292,000 | 37 | 2,920 |
| 2006-06-23 | 291,000 | 295,000 | 290,000 | 295,000 | 14 | 2,950 |
| 2006-06-22 | 298,000 | 298,000 | 290,000 | 295,000 | 22 | 2,950 |
| 2006-06-21 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 2,950 |
| 2006-06-20 | 290,000 | 300,000 | 290,000 | 295,000 | 32 | 2,950 |
| 2006-06-19 | 296,000 | 296,000 | 283,000 | 283,000 | 31 | 2,830 |
| 2006-06-16 | 296,000 | 304,000 | 294,000 | 295,000 | 54 | 2,950 |
| 2006-06-15 | 300,000 | 305,000 | 290,000 | 295,000 | 48 | 2,950 |
| 2006-06-14 | 290,000 | 300,000 | 290,000 | 295,000 | 17 | 2,950 |
| 2006-06-13 | 289,000 | 290,000 | 289,000 | 290,000 | 5 | 2,900 |
| 2006-06-12 | 286,000 | 290,000 | 286,000 | 290,000 | 2 | 2,900 |
| 2006-06-09 | 295,000 | 300,000 | 285,000 | 300,000 | 25 | 3,000 |
| 2006-06-08 | 290,000 | 294,000 | 280,000 | 292,000 | 21 | 2,920 |
| 2006-06-07 | 310,000 | 315,000 | 309,000 | 309,000 | 29 | 3,090 |
| 2006-06-06 | 310,000 | 311,000 | 310,000 | 310,000 | 8 | 3,100 |
| 2006-06-05 | 291,000 | 324,000 | 290,000 | 324,000 | 33 | 3,240 |
| 2006-06-02 | 293,000 | 295,000 | 267,000 | 289,000 | 62 | 2,890 |
| 2006-06-01 | 290,000 | 320,000 | 289,000 | 289,000 | 28 | 2,890 |
| 2006-05-31 | 316,000 | 318,000 | 290,000 | 300,000 | 20 | 3,000 |
| 2006-05-30 | 328,000 | 340,000 | 321,000 | 333,000 | 59 | 3,330 |
| 2006-05-29 | 380,000 | 380,000 | 348,000 | 350,000 | 17 | 3,500 |
| 2006-05-26 | 400,000 | 430,000 | 342,000 | 379,000 | 79 | 3,790 |
| 2006-05-25 | 1,460,000 | 1,500,000 | 1,460,000 | 1,470,000 | 25 | 3,675 |
| 2006-05-24 | 1,490,000 | 1,520,000 | 1,470,000 | 1,500,000 | 27 | 3,750 |
| 2006-05-23 | 1,440,000 | 1,500,000 | 1,440,000 | 1,490,000 | 11 | 3,725 |
| 2006-05-22 | 1,510,000 | 1,540,000 | 1,460,000 | 1,470,000 | 21 | 3,675 |
| 2006-05-19 | 1,490,000 | 1,490,000 | 1,450,000 | 1,470,000 | 9 | 3,675 |
| 2006-05-18 | 1,470,000 | 1,500,000 | 1,430,000 | 1,500,000 | 14 | 3,750 |
| 2006-05-17 | 1,540,000 | 1,540,000 | 1,530,000 | 1,540,000 | 7 | 3,850 |
| 2006-05-16 | 1,550,000 | 1,550,000 | 1,540,000 | 1,540,000 | 5 | 3,850 |
| 2006-05-15 | 1,500,000 | 1,540,000 | 1,490,000 | 1,540,000 | 5 | 3,850 |
| 2006-05-12 | 1,530,000 | 1,540,000 | 1,490,000 | 1,540,000 | 20 | 3,850 |
| 2006-05-11 | 1,540,000 | 1,540,000 | 1,520,000 | 1,540,000 | 18 | 3,850 |
| 2006-05-10 | 1,590,000 | 1,600,000 | 1,550,000 | 1,570,000 | 63 | 3,925 |
| 2006-05-09 | 1,600,000 | 1,700,000 | 1,590,000 | 1,590,000 | 201 | 3,975 |
| 2006-05-08 | 1,410,000 | 1,420,000 | 1,410,000 | 1,420,000 | 2 | 3,550 |
| 2006-04-28 | 1,450,000 | 1,450,000 | 1,440,000 | 1,440,000 | 2 | 3,600 |
| 2006-04-26 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 5 | 3,600 |
| 2006-04-25 | 1,350,000 | 1,440,000 | 1,350,000 | 1,440,000 | 2 | 3,600 |
| 2006-04-24 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 4 | 3,375 |
| 2006-04-21 | 1,390,000 | 1,390,000 | 1,370,000 | 1,370,000 | 4 | 3,425 |
| 2006-04-20 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 7 | 3,475 |
| 2006-04-19 | 1,440,000 | 1,460,000 | 1,440,000 | 1,440,000 | 7 | 3,600 |
| 2006-04-18 | 1,420,000 | 1,460,000 | 1,420,000 | 1,460,000 | 5 | 3,650 |
| 2006-04-17 | 1,430,000 | 1,440,000 | 1,350,000 | 1,390,000 | 68 | 3,475 |
| 2006-04-14 | 1,580,000 | 1,580,000 | 1,530,000 | 1,530,000 | 21 | 3,825 |
| 2006-04-13 | 1,580,000 | 1,590,000 | 1,530,000 | 1,590,000 | 11 | 3,975 |
| 2006-04-12 | 1,570,000 | 1,600,000 | 1,550,000 | 1,590,000 | 16 | 3,975 |
| 2006-04-11 | 1,550,000 | 1,610,000 | 1,550,000 | 1,600,000 | 60 | 4,000 |
| 2006-04-10 | 1,550,000 | 1,550,000 | 1,530,000 | 1,530,000 | 8 | 3,825 |
| 2006-04-07 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 10 | 3,750 |
| 2006-04-06 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 12 | 3,825 |
| 2006-04-05 | 1,530,000 | 1,540,000 | 1,470,000 | 1,490,000 | 20 | 3,725 |
| 2006-04-04 | 1,450,000 | 1,590,000 | 1,420,000 | 1,550,000 | 69 | 3,875 |
| 2006-04-03 | 1,370,000 | 1,410,000 | 1,370,000 | 1,390,000 | 7 | 3,475 |
| 2006-03-31 | 1,380,000 | 1,380,000 | 1,350,000 | 1,350,000 | 7 | 3,375 |
| 2006-03-30 | 1,350,000 | 1,380,000 | 1,350,000 | 1,350,000 | 14 | 3,375 |
| 2006-03-29 | 1,280,000 | 1,360,000 | 1,280,000 | 1,350,000 | 15 | 3,375 |
| 2006-03-28 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 7 | 3,200 |
| 2006-03-27 | 1,310,000 | 1,320,000 | 1,290,000 | 1,290,000 | 16 | 3,225 |
| 2006-03-24 | 1,310,000 | 1,320,000 | 1,310,000 | 1,320,000 | 3 | 3,300 |
| 2006-03-23 | 1,280,000 | 1,330,000 | 1,270,000 | 1,320,000 | 20 | 3,300 |
| 2006-03-22 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 4 | 3,125 |
| 2006-03-20 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 21 | 3,150 |
| 2006-03-17 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 3,250 |
| 2006-03-16 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 3,250 |
| 2006-03-15 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 3,250 |
| 2006-03-13 | 1,230,000 | 1,300,000 | 1,230,000 | 1,300,000 | 9 | 3,250 |
| 2006-03-10 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 3 | 3,150 |
| 2006-03-09 | 1,210,000 | 1,260,000 | 1,210,000 | 1,260,000 | 16 | 3,150 |
| 2006-03-08 | 1,220,000 | 1,220,000 | 1,190,000 | 1,220,000 | 10 | 3,050 |
| 2006-03-06 | 1,220,000 | 1,260,000 | 1,220,000 | 1,260,000 | 6 | 3,150 |
| 2006-03-03 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 5 | 3,050 |
| 2006-03-02 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 14 | 3,150 |
| 2006-02-28 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 1 | 3,125 |
| 2006-02-27 | 1,310,000 | 1,310,000 | 1,260,000 | 1,260,000 | 8 | 3,150 |
| 2006-02-24 | 1,260,000 | 1,260,000 | 1,260,000 | 1,260,000 | 2 | 3,150 |
| 2006-02-23 | 1,240,000 | 1,240,000 | 1,240,000 | 1,240,000 | 2 | 3,100 |
| 2006-02-22 | 1,220,000 | 1,220,000 | 1,170,000 | 1,200,000 | 8 | 3,000 |
| 2006-02-21 | 1,120,000 | 1,250,000 | 1,100,000 | 1,200,000 | 24 | 3,000 |
| 2006-02-20 | 1,230,000 | 1,230,000 | 1,160,000 | 1,170,000 | 11 | 2,925 |
| 2006-02-17 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 7 | 3,125 |
| 2006-02-16 | 1,290,000 | 1,300,000 | 1,260,000 | 1,280,000 | 9 | 3,200 |
| 2006-02-15 | 1,320,000 | 1,400,000 | 1,300,000 | 1,300,000 | 15 | 3,250 |
| 2006-02-14 | 1,300,000 | 1,300,000 | 1,210,000 | 1,300,000 | 14 | 3,250 |
| 2006-02-13 | 1,350,000 | 1,350,000 | 1,300,000 | 1,300,000 | 15 | 3,250 |
| 2006-02-10 | 1,440,000 | 1,440,000 | 1,400,000 | 1,410,000 | 15 | 3,525 |
| 2006-02-09 | 1,480,000 | 1,490,000 | 1,480,000 | 1,490,000 | 3 | 3,725 |
| 2006-02-08 | 1,490,000 | 1,520,000 | 1,440,000 | 1,440,000 | 22 | 3,600 |
| 2006-02-07 | 1,470,000 | 1,480,000 | 1,450,000 | 1,470,000 | 20 | 3,675 |
| 2006-02-06 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 6 | 3,650 |
| 2006-02-03 | 1,500,000 | 1,500,000 | 1,440,000 | 1,460,000 | 18 | 3,650 |
| 2006-02-02 | 1,500,000 | 1,500,000 | 1,490,000 | 1,500,000 | 3 | 3,750 |
| 2006-02-01 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 11 | 3,750 |
| 2006-01-31 | 1,490,000 | 1,540,000 | 1,450,000 | 1,540,000 | 23 | 3,850 |
| 2006-01-30 | 1,450,000 | 1,540,000 | 1,450,000 | 1,510,000 | 43 | 3,775 |
| 2006-01-27 | 1,390,000 | 1,450,000 | 1,390,000 | 1,450,000 | 14 | 3,625 |
| 2006-01-26 | 1,390,000 | 1,410,000 | 1,380,000 | 1,390,000 | 6 | 3,475 |
| 2006-01-25 | 1,390,000 | 1,400,000 | 1,380,000 | 1,390,000 | 7 | 3,475 |
| 2006-01-24 | 1,380,000 | 1,410,000 | 1,340,000 | 1,370,000 | 21 | 3,425 |
| 2006-01-23 | 1,400,000 | 1,410,000 | 1,310,000 | 1,310,000 | 32 | 3,275 |
| 2006-01-20 | 1,480,000 | 1,540,000 | 1,440,000 | 1,450,000 | 13 | 3,625 |
| 2006-01-19 | 1,290,000 | 1,510,000 | 1,270,000 | 1,480,000 | 61 | 3,700 |
| 2006-01-18 | 1,550,000 | 1,570,000 | 1,290,000 | 1,340,000 | 80 | 3,350 |
| 2006-01-17 | 1,500,000 | 1,700,000 | 1,470,000 | 1,560,000 | 129 | 3,900 |
| 2006-01-16 | 1,600,000 | 1,700,000 | 1,520,000 | 1,590,000 | 107 | 3,975 |
| 2006-01-13 | 1,400,000 | 1,440,000 | 1,390,000 | 1,420,000 | 12 | 3,550 |
| 2006-01-12 | 1,420,000 | 1,420,000 | 1,370,000 | 1,400,000 | 21 | 3,500 |
| 2006-01-11 | 1,340,000 | 1,430,000 | 1,340,000 | 1,420,000 | 15 | 3,550 |
| 2006-01-10 | 1,350,000 | 1,360,000 | 1,320,000 | 1,360,000 | 12 | 3,400 |
| 2006-01-06 | 1,380,000 | 1,430,000 | 1,360,000 | 1,360,000 | 40 | 3,400 |
| 2006-01-05 | 1,460,000 | 1,470,000 | 1,290,000 | 1,370,000 | 75 | 3,425 |
| 2006-01-04 | 1,540,000 | 1,550,000 | 1,460,000 | 1,470,000 | 23 | 3,675 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
