9423 (株)FRS 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 | 81,000 | 82,200 | 80,100 | 81,000 | 139 | 810 |
| 2006-12-28 | 101,000 | 101,000 | 82,500 | 83,500 | 1,471 | 835 |
| 2006-12-27 | 85,500 | 92,500 | 85,500 | 92,500 | 251 | 925 |
| 2006-12-26 | 85,000 | 85,200 | 82,100 | 82,500 | 131 | 825 |
| 2006-12-25 | 89,800 | 89,800 | 85,000 | 85,600 | 86 | 856 |
| 2006-12-22 | 91,100 | 91,100 | 87,000 | 90,000 | 161 | 900 |
| 2006-12-21 | 99,000 | 99,800 | 91,200 | 92,100 | 233 | 921 |
| 2006-12-20 | 99,100 | 100,000 | 99,000 | 99,200 | 61 | 992 |
| 2006-12-19 | 105,000 | 105,000 | 99,000 | 102,000 | 102 | 1,020 |
| 2006-12-18 | 100,000 | 106,000 | 98,200 | 105,000 | 339 | 1,050 |
| 2006-12-15 | 103,000 | 105,000 | 101,000 | 102,000 | 97 | 1,020 |
| 2006-12-14 | 102,000 | 104,000 | 101,000 | 103,000 | 107 | 1,030 |
| 2006-12-13 | 104,000 | 104,000 | 101,000 | 102,000 | 84 | 1,020 |
| 2006-12-12 | 109,000 | 110,000 | 105,000 | 105,000 | 146 | 1,050 |
| 2006-12-11 | 111,000 | 115,000 | 109,000 | 111,000 | 240 | 1,110 |
| 2006-12-08 | 107,000 | 121,000 | 107,000 | 113,000 | 1,012 | 1,130 |
| 2006-12-07 | 110,000 | 122,000 | 103,000 | 106,000 | 1,442 | 1,060 |
| 2006-12-06 | 99,100 | 103,000 | 98,000 | 103,000 | 148 | 1,030 |
| 2006-12-05 | 102,000 | 102,000 | 99,900 | 100,000 | 132 | 1,000 |
| 2006-12-04 | 98,000 | 101,000 | 98,000 | 101,000 | 148 | 1,010 |
| 2006-12-01 | 103,000 | 107,000 | 98,000 | 101,000 | 447 | 1,010 |
| 2006-11-30 | 117,000 | 123,000 | 105,000 | 105,000 | 1,860 | 1,050 |
| 2006-11-29 | 103,000 | 103,000 | 103,000 | 103,000 | 85 | 1,030 |
| 2006-11-28 | 85,000 | 92,500 | 85,000 | 92,500 | 346 | 925 |
| 2006-11-27 | 85,100 | 85,100 | 80,000 | 82,500 | 185 | 825 |
| 2006-11-24 | 89,700 | 89,900 | 82,000 | 85,000 | 177 | 850 |
| 2006-11-22 | 90,000 | 91,900 | 85,200 | 90,600 | 241 | 906 |
| 2006-11-21 | 91,300 | 94,500 | 82,500 | 86,000 | 463 | 860 |
| 2006-11-20 | 89,000 | 93,000 | 88,100 | 90,700 | 889 | 907 |
| 2006-11-17 | 108,000 | 108,000 | 108,000 | 108,000 | 39 | 1,080 |
| 2006-11-16 | 128,000 | 128,000 | 128,000 | 128,000 | 44 | 1,280 |
| 2006-11-15 | 155,000 | 155,000 | 147,000 | 148,000 | 99 | 1,480 |
| 2006-11-14 | 146,000 | 157,000 | 146,000 | 152,000 | 158 | 1,520 |
| 2006-11-13 | 157,000 | 157,000 | 145,000 | 146,000 | 122 | 1,460 |
| 2006-11-10 | 154,000 | 155,000 | 152,000 | 154,000 | 79 | 1,540 |
| 2006-11-09 | 161,000 | 161,000 | 153,000 | 157,000 | 130 | 1,570 |
| 2006-11-08 | 162,000 | 163,000 | 151,000 | 153,000 | 283 | 1,530 |
| 2006-11-07 | 164,000 | 166,000 | 156,000 | 162,000 | 949 | 1,620 |
| 2006-11-06 | 160,000 | 169,000 | 154,000 | 169,000 | 1,274 | 1,690 |
| 2006-11-02 | 159,000 | 183,000 | 149,000 | 149,000 | 2,144 | 1,490 |
| 2006-11-01 | 147,000 | 162,000 | 147,000 | 162,000 | 1,704 | 1,620 |
| 2006-10-31 | 143,000 | 145,000 | 139,000 | 142,000 | 155 | 1,420 |
| 2006-10-30 | 151,000 | 151,000 | 141,000 | 145,000 | 166 | 1,450 |
| 2006-10-27 | 147,000 | 167,000 | 145,000 | 151,000 | 752 | 1,510 |
| 2006-10-26 | 169,000 | 181,000 | 162,000 | 162,000 | 3,610 | 1,620 |
| 2006-10-25 | 136,000 | 151,000 | 136,000 | 151,000 | 409 | 1,510 |
| 2006-10-24 | 137,000 | 137,000 | 129,000 | 131,000 | 200 | 1,310 |
| 2006-10-23 | 139,000 | 139,000 | 131,000 | 137,000 | 180 | 1,370 |
| 2006-10-20 | 146,000 | 146,000 | 136,000 | 140,000 | 511 | 1,400 |
| 2006-10-19 | 166,000 | 168,000 | 150,000 | 154,000 | 1,218 | 1,540 |
| 2006-10-18 | 137,000 | 149,000 | 135,000 | 149,000 | 2,649 | 1,490 |
| 2006-10-17 | 117,000 | 129,000 | 114,000 | 129,000 | 1,200 | 1,290 |
| 2006-10-16 | 102,000 | 109,000 | 100,000 | 109,000 | 182 | 1,090 |
| 2006-10-13 | 98,000 | 100,000 | 98,000 | 99,000 | 84 | 990 |
| 2006-10-12 | 100,000 | 100,000 | 95,300 | 97,000 | 69 | 970 |
| 2006-10-11 | 109,000 | 110,000 | 101,000 | 102,000 | 103 | 1,020 |
| 2006-10-10 | 111,000 | 114,000 | 107,000 | 114,000 | 60 | 1,140 |
| 2006-10-06 | 121,000 | 121,000 | 110,000 | 115,000 | 75 | 1,150 |
| 2006-10-05 | 119,000 | 119,000 | 116,000 | 119,000 | 66 | 1,190 |
| 2006-10-04 | 124,000 | 135,000 | 114,000 | 116,000 | 937 | 1,160 |
| 2006-10-03 | 124,000 | 130,000 | 123,000 | 125,000 | 159 | 1,250 |
| 2006-10-02 | 125,000 | 128,000 | 120,000 | 128,000 | 172 | 1,280 |
| 2006-09-29 | 120,000 | 121,000 | 116,000 | 120,000 | 147 | 1,200 |
| 2006-09-28 | 114,000 | 117,000 | 111,000 | 117,000 | 116 | 1,170 |
| 2006-09-27 | 116,000 | 117,000 | 115,000 | 116,000 | 90 | 1,160 |
| 2006-09-26 | 115,000 | 118,000 | 114,000 | 115,000 | 121 | 1,150 |
| 2006-09-25 | 114,000 | 117,000 | 112,000 | 114,000 | 155 | 1,140 |
| 2006-09-22 | 117,000 | 117,000 | 110,000 | 112,000 | 208 | 1,120 |
| 2006-09-21 | 126,000 | 126,000 | 110,000 | 116,000 | 434 | 1,160 |
| 2006-09-20 | 131,000 | 132,000 | 117,000 | 120,000 | 517 | 1,200 |
| 2006-09-19 | 131,000 | 138,000 | 128,000 | 137,000 | 450 | 1,370 |
| 2006-09-15 | 158,000 | 161,000 | 157,000 | 158,000 | 72 | 1,580 |
| 2006-09-14 | 167,000 | 167,000 | 159,000 | 160,000 | 87 | 1,600 |
| 2006-09-13 | 167,000 | 167,000 | 163,000 | 164,000 | 58 | 1,640 |
| 2006-09-12 | 170,000 | 173,000 | 166,000 | 166,000 | 113 | 1,660 |
| 2006-09-11 | 177,000 | 178,000 | 169,000 | 170,000 | 220 | 1,700 |
| 2006-09-08 | 181,000 | 184,000 | 175,000 | 177,000 | 584 | 1,770 |
| 2006-09-07 | 163,000 | 193,000 | 163,000 | 193,000 | 1,279 | 1,930 |
| 2006-09-06 | 166,000 | 167,000 | 163,000 | 163,000 | 20 | 1,630 |
| 2006-09-05 | 168,000 | 168,000 | 162,000 | 165,000 | 32 | 1,650 |
| 2006-09-04 | 167,000 | 170,000 | 162,000 | 167,000 | 55 | 1,670 |
| 2006-09-01 | 166,000 | 170,000 | 161,000 | 170,000 | 40 | 1,700 |
| 2006-08-31 | 171,000 | 172,000 | 165,000 | 166,000 | 66 | 1,660 |
| 2006-08-30 | 171,000 | 172,000 | 170,000 | 170,000 | 17 | 1,700 |
| 2006-08-29 | 173,000 | 173,000 | 170,000 | 170,000 | 59 | 1,700 |
| 2006-08-28 | 182,000 | 182,000 | 170,000 | 173,000 | 99 | 1,730 |
| 2006-08-25 | 184,000 | 186,000 | 182,000 | 182,000 | 76 | 1,820 |
| 2006-08-24 | 184,000 | 185,000 | 182,000 | 184,000 | 70 | 1,840 |
| 2006-08-23 | 184,000 | 188,000 | 183,000 | 184,000 | 64 | 1,840 |
| 2006-08-22 | 185,000 | 185,000 | 182,000 | 184,000 | 99 | 1,840 |
| 2006-08-21 | 184,000 | 186,000 | 180,000 | 184,000 | 95 | 1,840 |
| 2006-08-18 | 193,000 | 193,000 | 179,000 | 184,000 | 388 | 1,840 |
| 2006-08-17 | 208,000 | 219,000 | 191,000 | 193,000 | 490 | 1,930 |
| 2006-08-16 | 172,000 | 200,000 | 171,000 | 200,000 | 489 | 2,000 |
| 2006-08-15 | 166,000 | 170,000 | 165,000 | 170,000 | 46 | 1,700 |
| 2006-08-14 | 165,000 | 167,000 | 164,000 | 165,000 | 32 | 1,650 |
| 2006-08-11 | 165,000 | 165,000 | 161,000 | 164,000 | 30 | 1,640 |
| 2006-08-10 | 161,000 | 164,000 | 158,000 | 164,000 | 32 | 1,640 |
| 2006-08-09 | 158,000 | 164,000 | 158,000 | 162,000 | 38 | 1,620 |
| 2006-08-08 | 161,000 | 162,000 | 159,000 | 159,000 | 85 | 1,590 |
| 2006-08-07 | 175,000 | 175,000 | 163,000 | 164,000 | 63 | 1,640 |
| 2006-08-04 | 177,000 | 180,000 | 171,000 | 174,000 | 38 | 1,740 |
| 2006-08-03 | 178,000 | 183,000 | 175,000 | 175,000 | 87 | 1,750 |
| 2006-08-02 | 168,000 | 175,000 | 163,000 | 175,000 | 59 | 1,750 |
| 2006-08-01 | 160,000 | 168,000 | 160,000 | 168,000 | 119 | 1,680 |
| 2006-07-31 | 162,000 | 175,000 | 162,000 | 175,000 | 112 | 1,750 |
| 2006-07-28 | 154,000 | 160,000 | 151,000 | 155,000 | 58 | 1,550 |
| 2006-07-27 | 158,000 | 158,000 | 155,000 | 156,000 | 35 | 1,560 |
| 2006-07-26 | 169,000 | 172,000 | 157,000 | 158,000 | 77 | 1,580 |
| 2006-07-25 | 181,000 | 181,000 | 172,000 | 174,000 | 21 | 1,740 |
| 2006-07-24 | 173,000 | 178,000 | 170,000 | 175,000 | 55 | 1,750 |
| 2006-07-21 | 182,000 | 185,000 | 181,000 | 185,000 | 17 | 1,850 |
| 2006-07-20 | 176,000 | 189,000 | 176,000 | 189,000 | 65 | 1,890 |
| 2006-07-19 | 171,000 | 175,000 | 166,000 | 175,000 | 66 | 1,750 |
| 2006-07-18 | 205,000 | 205,000 | 180,000 | 181,000 | 27 | 1,810 |
| 2006-07-14 | 205,000 | 215,000 | 204,000 | 205,000 | 22 | 2,050 |
| 2006-07-13 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 2,180 |
| 2006-07-12 | 210,000 | 218,000 | 210,000 | 218,000 | 6 | 2,180 |
| 2006-07-11 | 213,000 | 215,000 | 210,000 | 211,000 | 20 | 2,110 |
| 2006-07-10 | 210,000 | 230,000 | 210,000 | 220,000 | 18 | 2,200 |
| 2006-07-07 | 230,000 | 230,000 | 217,000 | 218,000 | 51 | 2,180 |
| 2006-07-06 | 224,000 | 225,000 | 221,000 | 221,000 | 33 | 2,210 |
| 2006-07-05 | 233,000 | 233,000 | 227,000 | 228,000 | 8 | 2,280 |
| 2006-07-04 | 234,000 | 239,000 | 231,000 | 236,000 | 74 | 2,360 |
| 2006-07-03 | 241,000 | 243,000 | 227,000 | 242,000 | 129 | 2,420 |
| 2006-06-30 | 227,000 | 232,000 | 220,000 | 221,000 | 18 | 2,210 |
| 2006-06-29 | 225,000 | 226,000 | 221,000 | 225,000 | 11 | 2,250 |
| 2006-06-28 | 219,000 | 222,000 | 215,000 | 219,000 | 19 | 2,190 |
| 2006-06-27 | 223,000 | 223,000 | 220,000 | 220,000 | 17 | 2,200 |
| 2006-06-26 | 231,000 | 231,000 | 223,000 | 228,000 | 28 | 2,280 |
| 2006-06-23 | 227,000 | 230,000 | 225,000 | 230,000 | 12 | 2,300 |
| 2006-06-22 | 241,000 | 246,000 | 233,000 | 233,000 | 24 | 2,330 |
| 2006-06-21 | 248,000 | 248,000 | 236,000 | 240,000 | 11 | 2,400 |
| 2006-06-20 | 250,000 | 255,000 | 228,000 | 228,000 | 50 | 2,280 |
| 2006-06-19 | 263,000 | 263,000 | 250,000 | 254,000 | 37 | 2,540 |
| 2006-06-16 | 280,000 | 280,000 | 256,000 | 263,000 | 182 | 2,630 |
| 2006-06-15 | 212,000 | 244,000 | 209,000 | 244,000 | 108 | 2,440 |
| 2006-06-14 | 184,000 | 209,000 | 183,000 | 204,000 | 42 | 2,040 |
| 2006-06-13 | 186,000 | 192,000 | 183,000 | 192,000 | 15 | 1,920 |
| 2006-06-12 | 185,000 | 187,000 | 178,000 | 185,000 | 46 | 1,850 |
| 2006-06-09 | 178,000 | 185,000 | 176,000 | 181,000 | 39 | 1,810 |
| 2006-06-08 | 185,000 | 185,000 | 173,000 | 174,000 | 30 | 1,740 |
| 2006-06-07 | 190,000 | 199,000 | 185,000 | 190,000 | 24 | 1,900 |
| 2006-06-06 | 193,000 | 193,000 | 190,000 | 190,000 | 17 | 1,900 |
| 2006-06-05 | 188,000 | 210,000 | 188,000 | 195,000 | 50 | 1,950 |
| 2006-06-02 | 202,000 | 202,000 | 179,000 | 197,000 | 48 | 1,970 |
| 2006-06-01 | 204,000 | 217,000 | 201,000 | 201,000 | 30 | 2,010 |
| 2006-05-31 | 203,000 | 211,000 | 200,000 | 202,000 | 47 | 2,020 |
| 2006-05-30 | 210,000 | 215,000 | 205,000 | 215,000 | 29 | 2,150 |
| 2006-05-29 | 236,000 | 237,000 | 214,000 | 214,000 | 49 | 2,140 |
| 2006-05-26 | 238,000 | 239,000 | 231,000 | 232,000 | 16 | 2,320 |
| 2006-05-25 | 238,000 | 245,000 | 237,000 | 237,000 | 5 | 2,370 |
| 2006-05-24 | 238,000 | 239,000 | 233,000 | 237,000 | 10 | 2,370 |
| 2006-05-23 | 239,000 | 241,000 | 238,000 | 240,000 | 13 | 2,400 |
| 2006-05-22 | 256,000 | 258,000 | 244,000 | 255,000 | 41 | 2,550 |
| 2006-05-19 | 252,000 | 252,000 | 232,000 | 232,000 | 89 | 2,320 |
| 2006-05-18 | 207,000 | 228,000 | 207,000 | 220,000 | 46 | 2,200 |
| 2006-05-17 | 238,000 | 244,000 | 220,000 | 230,000 | 65 | 2,300 |
| 2006-05-16 | 270,000 | 270,000 | 235,000 | 238,000 | 116 | 2,380 |
| 2006-05-15 | 262,000 | 270,000 | 262,000 | 266,000 | 14 | 2,660 |
| 2006-05-12 | 280,000 | 280,000 | 262,000 | 270,000 | 57 | 2,700 |
| 2006-05-11 | 287,000 | 287,000 | 280,000 | 281,000 | 19 | 2,810 |
| 2006-05-10 | 288,000 | 288,000 | 285,000 | 287,000 | 11 | 2,870 |
| 2006-05-09 | 290,000 | 295,000 | 286,000 | 289,000 | 35 | 2,890 |
| 2006-05-08 | 298,000 | 299,000 | 289,000 | 295,000 | 31 | 2,950 |
| 2006-05-02 | 289,000 | 300,000 | 289,000 | 298,000 | 17 | 2,980 |
| 2006-05-01 | 290,000 | 297,000 | 290,000 | 291,000 | 24 | 2,910 |
| 2006-04-28 | 291,000 | 291,000 | 286,000 | 286,000 | 8 | 2,860 |
| 2006-04-27 | 290,000 | 290,000 | 282,000 | 289,000 | 13 | 2,890 |
| 2006-04-26 | 285,000 | 290,000 | 285,000 | 290,000 | 22 | 2,900 |
| 2006-04-25 | 283,000 | 290,000 | 283,000 | 285,000 | 46 | 2,850 |
| 2006-04-24 | 275,000 | 292,000 | 271,000 | 283,000 | 41 | 2,830 |
| 2006-04-21 | 302,000 | 302,000 | 295,000 | 296,000 | 54 | 2,960 |
| 2006-04-20 | 333,000 | 333,000 | 317,000 | 317,000 | 38 | 3,170 |
| 2006-04-19 | 333,000 | 333,000 | 325,000 | 329,000 | 49 | 3,290 |
| 2006-04-18 | 331,000 | 332,000 | 325,000 | 330,000 | 45 | 3,300 |
| 2006-04-17 | 341,000 | 341,000 | 326,000 | 329,000 | 80 | 3,290 |
| 2006-04-14 | 345,000 | 345,000 | 340,000 | 341,000 | 43 | 3,410 |
| 2006-04-13 | 345,000 | 350,000 | 345,000 | 346,000 | 24 | 3,460 |
| 2006-04-12 | 342,000 | 348,000 | 340,000 | 345,000 | 62 | 3,450 |
| 2006-04-11 | 350,000 | 350,000 | 343,000 | 345,000 | 73 | 3,450 |
| 2006-04-10 | 361,000 | 361,000 | 350,000 | 352,000 | 77 | 3,520 |
| 2006-04-07 | 364,000 | 364,000 | 354,000 | 359,000 | 65 | 3,590 |
| 2006-04-06 | 364,000 | 366,000 | 360,000 | 363,000 | 104 | 3,630 |
| 2006-04-05 | 369,000 | 370,000 | 356,000 | 366,000 | 464 | 3,660 |
| 2006-04-04 | 343,000 | 344,000 | 335,000 | 344,000 | 166 | 3,440 |
| 2006-04-03 | 346,000 | 347,000 | 333,000 | 343,000 | 373 | 3,430 |
| 2006-03-31 | 310,000 | 345,000 | 308,000 | 338,000 | 611 | 3,380 |
| 2006-03-30 | 304,000 | 308,000 | 296,000 | 305,000 | 123 | 3,050 |
| 2006-03-29 | 292,000 | 314,000 | 288,000 | 296,000 | 198 | 2,960 |
| 2006-03-28 | 288,000 | 300,000 | 282,000 | 288,000 | 253 | 2,880 |
| 2006-03-27 | 909,999 | 948,000 | 909,999 | 939,000 | 84 | 3,130 |
| 2006-03-24 | 900,999 | 909,999 | 897,999 | 909,000 | 30 | 3,030 |
| 2006-03-23 | 900,000 | 907,998 | 894,000 | 900,000 | 27 | 3,000 |
| 2006-03-22 | 904,998 | 906,999 | 889,998 | 891,000 | 35 | 2,970 |
| 2006-03-20 | 910,998 | 910,998 | 895,998 | 898,998 | 32 | 2,996.66 |
| 2006-03-17 | 876,999 | 900,999 | 876,999 | 900,999 | 27 | 3,003.33 |
| 2006-03-16 | 891,999 | 904,998 | 870,999 | 870,999 | 38 | 2,903.33 |
| 2006-03-15 | 919,998 | 919,998 | 889,998 | 904,998 | 31 | 3,016.66 |
| 2006-03-14 | 927,999 | 927,999 | 904,998 | 918,000 | 64 | 3,060 |
| 2006-03-13 | 891,000 | 918,000 | 889,998 | 918,000 | 65 | 3,060 |
| 2006-03-10 | 873,999 | 918,999 | 846,999 | 880,998 | 170 | 2,936.66 |
| 2006-03-09 | 951,000 | 951,000 | 882,000 | 883,998 | 356 | 2,946.66 |
| 2006-03-08 | 1,070,000 | 1,090,000 | 964,998 | 981,000 | 474 | 3,270 |
| 2006-03-07 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 192 | 3,500 |
| 2006-03-06 | 945,000 | 945,000 | 945,000 | 945,000 | 15 | 3,150 |
| 2006-03-03 | 879,999 | 919,998 | 834,999 | 844,998 | 32 | 2,816.66 |
| 2006-03-02 | 943,998 | 949,998 | 900,000 | 900,000 | 20 | 3,000 |
| 2006-03-01 | 909,999 | 960,999 | 909,999 | 924,000 | 23 | 3,080 |
| 2006-02-28 | 990,999 | 990,999 | 939,999 | 960,000 | 50 | 3,200 |
| 2006-02-27 | 1,060,000 | 1,080,000 | 963,000 | 1,010,000 | 170 | 3,366.66 |
| 2006-02-24 | 928,998 | 999,999 | 903,999 | 999,999 | 152 | 3,333.33 |
| 2006-02-23 | 822,000 | 900,000 | 819,999 | 900,000 | 56 | 3,000 |
| 2006-02-22 | 799,998 | 814,998 | 762,999 | 799,998 | 78 | 2,666.66 |
| 2006-02-21 | 729,999 | 816,999 | 720,000 | 810,000 | 113 | 2,700 |
| 2006-02-20 | 739,998 | 789,000 | 705,000 | 720,000 | 97 | 2,400 |
| 2006-02-17 | 880,998 | 880,998 | 786,000 | 787,998 | 97 | 2,626.66 |
| 2006-02-16 | 915,000 | 915,000 | 850,998 | 880,998 | 60 | 2,936.66 |
| 2006-02-15 | 934,998 | 960,000 | 918,000 | 918,000 | 57 | 3,060 |
| 2006-02-14 | 930,000 | 939,999 | 849,999 | 915,000 | 84 | 3,050 |
| 2006-02-13 | 1,020,000 | 1,030,000 | 939,999 | 949,998 | 89 | 3,166.66 |
| 2006-02-10 | 1,100,000 | 1,100,000 | 1,030,000 | 1,040,000 | 84 | 3,466.66 |
| 2006-02-09 | 1,140,000 | 1,140,000 | 1,040,000 | 1,100,000 | 64 | 3,666.66 |
| 2006-02-08 | 1,160,000 | 1,160,000 | 1,110,000 | 1,130,000 | 91 | 3,766.66 |
| 2006-02-07 | 1,110,000 | 1,160,000 | 1,080,000 | 1,160,000 | 190 | 3,866.66 |
| 2006-02-06 | 1,090,000 | 1,120,000 | 1,060,000 | 1,090,000 | 124 | 3,633.33 |
| 2006-02-03 | 1,060,000 | 1,100,000 | 1,030,000 | 1,080,000 | 157 | 3,600 |
| 2006-02-02 | 1,160,000 | 1,160,000 | 1,060,000 | 1,080,000 | 230 | 3,600 |
| 2006-02-01 | 1,150,000 | 1,200,000 | 1,140,000 | 1,160,000 | 144 | 3,866.66 |
| 2006-01-31 | 1,180,000 | 1,240,000 | 1,130,000 | 1,220,000 | 97 | 4,066.66 |
| 2006-01-30 | 1,250,000 | 1,250,000 | 1,180,000 | 1,190,000 | 100 | 3,966.66 |
| 2006-01-27 | 1,290,000 | 1,310,000 | 1,230,000 | 1,260,000 | 86 | 4,200 |
| 2006-01-26 | 1,330,000 | 1,360,000 | 1,260,000 | 1,280,000 | 200 | 4,266.66 |
| 2006-01-25 | 1,250,000 | 1,350,000 | 1,190,000 | 1,330,000 | 339 | 4,433.33 |
| 2006-01-24 | 1,110,000 | 1,210,000 | 1,010,000 | 1,210,000 | 260 | 4,033.33 |
| 2006-01-23 | 1,060,000 | 1,120,000 | 1,010,000 | 1,010,000 | 125 | 3,366.66 |
| 2006-01-20 | 1,320,000 | 1,330,000 | 1,060,000 | 1,140,000 | 260 | 3,800 |
| 2006-01-19 | 1,060,000 | 1,290,000 | 1,060,000 | 1,240,000 | 302 | 4,133.33 |
| 2006-01-18 | 1,230,000 | 1,270,000 | 1,120,000 | 1,120,000 | 123 | 3,733.33 |
| 2006-01-17 | 1,410,000 | 1,550,000 | 1,310,000 | 1,320,000 | 380 | 4,400 |
| 2006-01-16 | 1,470,000 | 1,530,000 | 1,460,000 | 1,500,000 | 343 | 5,000 |
| 2006-01-13 | 1,420,000 | 1,480,000 | 1,420,000 | 1,450,000 | 290 | 4,833.33 |
| 2006-01-12 | 1,390,000 | 1,530,000 | 1,370,000 | 1,430,000 | 564 | 4,766.66 |
| 2006-01-11 | 1,310,000 | 1,400,000 | 1,300,000 | 1,390,000 | 221 | 4,633.33 |
| 2006-01-10 | 1,400,000 | 1,400,000 | 1,310,000 | 1,360,000 | 201 | 4,533.33 |
| 2006-01-06 | 1,290,000 | 1,450,000 | 1,290,000 | 1,410,000 | 667 | 4,700 |
| 2006-01-05 | 1,340,000 | 1,360,000 | 1,280,000 | 1,300,000 | 268 | 4,333.33 |
| 2006-01-04 | 1,460,000 | 1,500,000 | 1,340,000 | 1,360,000 | 404 | 4,533.33 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株
