9514 (株)エフオン 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 | 100,000 | 101,000 | 99,700 | 101,000 | 115 | 841.67 |
| 2006-12-28 | 99,500 | 102,000 | 99,500 | 102,000 | 250 | 850 |
| 2006-12-27 | 102,000 | 103,000 | 99,500 | 99,500 | 261 | 829.17 |
| 2006-12-26 | 97,500 | 101,000 | 97,500 | 101,000 | 449 | 841.67 |
| 2006-12-25 | 99,000 | 100,000 | 97,000 | 97,000 | 912 | 808.33 |
| 2006-12-22 | 106,000 | 106,000 | 102,000 | 103,000 | 466 | 858.33 |
| 2006-12-21 | 107,000 | 109,000 | 105,000 | 106,000 | 398 | 883.33 |
| 2006-12-20 | 107,000 | 108,000 | 104,000 | 108,000 | 393 | 900 |
| 2006-12-19 | 108,000 | 110,000 | 105,000 | 105,000 | 553 | 875 |
| 2006-12-18 | 111,000 | 111,000 | 108,000 | 110,000 | 548 | 916.67 |
| 2006-12-15 | 109,000 | 112,000 | 107,000 | 111,000 | 564 | 925 |
| 2006-12-14 | 108,000 | 110,000 | 105,000 | 108,000 | 505 | 900 |
| 2006-12-13 | 108,000 | 110,000 | 106,000 | 107,000 | 488 | 891.67 |
| 2006-12-12 | 114,000 | 114,000 | 108,000 | 109,000 | 791 | 908.33 |
| 2006-12-11 | 113,000 | 117,000 | 109,000 | 113,000 | 2,439 | 941.67 |
| 2006-12-08 | 102,000 | 119,000 | 102,000 | 110,000 | 4,809 | 916.67 |
| 2006-12-07 | 102,000 | 104,000 | 102,000 | 103,000 | 287 | 858.33 |
| 2006-12-06 | 103,000 | 103,000 | 101,000 | 103,000 | 369 | 858.33 |
| 2006-12-05 | 104,000 | 105,000 | 102,000 | 104,000 | 413 | 866.67 |
| 2006-12-04 | 103,000 | 104,000 | 101,000 | 103,000 | 401 | 858.33 |
| 2006-12-01 | 105,000 | 107,000 | 104,000 | 104,000 | 444 | 866.67 |
| 2006-11-30 | 107,000 | 107,000 | 104,000 | 105,000 | 401 | 875 |
| 2006-11-29 | 107,000 | 110,000 | 103,000 | 103,000 | 915 | 858.33 |
| 2006-11-28 | 99,000 | 108,000 | 98,900 | 107,000 | 950 | 891.67 |
| 2006-11-27 | 96,100 | 103,000 | 96,100 | 103,000 | 1,254 | 858.33 |
| 2006-11-24 | 94,100 | 95,000 | 89,000 | 94,900 | 849 | 790.83 |
| 2006-11-22 | 91,700 | 97,300 | 90,400 | 95,000 | 1,400 | 791.67 |
| 2006-11-21 | 99,200 | 101,000 | 89,000 | 90,200 | 1,290 | 751.67 |
| 2006-11-20 | 113,000 | 113,000 | 97,100 | 99,000 | 1,105 | 825 |
| 2006-11-17 | 119,000 | 121,000 | 112,000 | 112,000 | 598 | 933.33 |
| 2006-11-16 | 116,000 | 124,000 | 115,000 | 119,000 | 1,407 | 991.67 |
| 2006-11-15 | 115,000 | 115,000 | 111,000 | 115,000 | 255 | 958.33 |
| 2006-11-14 | 111,000 | 114,000 | 111,000 | 111,000 | 226 | 925 |
| 2006-11-13 | 113,000 | 115,000 | 110,000 | 111,000 | 295 | 925 |
| 2006-11-10 | 116,000 | 116,000 | 113,000 | 115,000 | 135 | 958.33 |
| 2006-11-09 | 116,000 | 120,000 | 114,000 | 116,000 | 355 | 966.67 |
| 2006-11-08 | 119,000 | 121,000 | 110,000 | 118,000 | 763 | 983.33 |
| 2006-11-07 | 123,000 | 123,000 | 119,000 | 119,000 | 493 | 991.67 |
| 2006-11-06 | 126,000 | 130,000 | 120,000 | 120,000 | 1,567 | 1,000 |
| 2006-11-02 | 125,000 | 127,000 | 123,000 | 124,000 | 363 | 1,033.33 |
| 2006-11-01 | 126,000 | 126,000 | 121,000 | 124,000 | 315 | 1,033.33 |
| 2006-10-31 | 125,000 | 125,000 | 123,000 | 124,000 | 291 | 1,033.33 |
| 2006-10-30 | 129,000 | 129,000 | 125,000 | 125,000 | 396 | 1,041.67 |
| 2006-10-27 | 131,000 | 134,000 | 128,000 | 129,000 | 1,257 | 1,075 |
| 2006-10-26 | 128,000 | 128,000 | 126,000 | 126,000 | 319 | 1,050 |
| 2006-10-25 | 128,000 | 130,000 | 126,000 | 126,000 | 433 | 1,050 |
| 2006-10-24 | 131,000 | 131,000 | 127,000 | 127,000 | 914 | 1,058.33 |
| 2006-10-23 | 133,000 | 133,000 | 129,000 | 131,000 | 615 | 1,091.67 |
| 2006-10-20 | 134,000 | 135,000 | 129,000 | 132,000 | 609 | 1,100 |
| 2006-10-19 | 141,000 | 150,000 | 126,000 | 131,000 | 7,621 | 1,091.67 |
| 2006-10-18 | 133,000 | 139,000 | 132,000 | 139,000 | 531 | 1,158.33 |
| 2006-10-17 | 138,000 | 138,000 | 131,000 | 133,000 | 436 | 1,108.33 |
| 2006-10-16 | 134,000 | 139,000 | 132,000 | 137,000 | 730 | 1,141.67 |
| 2006-10-13 | 134,000 | 141,000 | 131,000 | 132,000 | 2,180 | 1,100 |
| 2006-10-12 | 117,000 | 136,000 | 117,000 | 134,000 | 2,490 | 1,116.67 |
| 2006-10-11 | 115,000 | 120,000 | 110,000 | 119,000 | 960 | 991.67 |
| 2006-10-10 | 123,000 | 128,000 | 115,000 | 116,000 | 936 | 966.67 |
| 2006-10-06 | 134,000 | 134,000 | 127,000 | 129,000 | 593 | 1,075 |
| 2006-10-05 | 139,000 | 140,000 | 132,000 | 135,000 | 539 | 1,125 |
| 2006-10-04 | 144,000 | 144,000 | 132,000 | 137,000 | 1,102 | 1,141.67 |
| 2006-10-03 | 146,000 | 146,000 | 142,000 | 143,000 | 383 | 1,191.67 |
| 2006-10-02 | 142,000 | 147,000 | 142,000 | 146,000 | 718 | 1,216.67 |
| 2006-09-29 | 154,000 | 156,000 | 143,000 | 144,000 | 2,299 | 1,200 |
| 2006-09-28 | 147,000 | 150,000 | 143,000 | 149,000 | 915 | 1,241.67 |
| 2006-09-27 | 151,000 | 151,000 | 141,000 | 145,000 | 2,134 | 1,208.33 |
| 2006-09-26 | 152,000 | 163,000 | 143,000 | 143,000 | 3,893 | 1,191.67 |
| 2006-09-25 | 157,000 | 162,000 | 148,000 | 151,000 | 4,237 | 1,258.33 |
| 2006-09-22 | 134,000 | 148,000 | 133,000 | 145,000 | 4,335 | 1,208.33 |
| 2006-09-21 | 134,000 | 135,000 | 126,000 | 128,000 | 794 | 1,066.67 |
| 2006-09-20 | 139,000 | 139,000 | 130,000 | 136,000 | 642 | 1,133.33 |
| 2006-09-19 | 141,000 | 141,000 | 131,000 | 138,000 | 1,126 | 1,150 |
| 2006-09-15 | 154,000 | 154,000 | 144,000 | 145,000 | 646 | 1,208.33 |
| 2006-09-14 | 152,000 | 159,000 | 149,000 | 153,000 | 844 | 1,275 |
| 2006-09-13 | 159,000 | 163,000 | 151,000 | 153,000 | 1,223 | 1,275 |
| 2006-09-12 | 159,000 | 161,000 | 153,000 | 153,000 | 858 | 1,275 |
| 2006-09-11 | 168,000 | 168,000 | 157,000 | 158,000 | 1,955 | 1,316.67 |
| 2006-09-08 | 169,000 | 172,000 | 168,000 | 169,000 | 706 | 1,408.33 |
| 2006-09-07 | 166,000 | 172,000 | 164,000 | 171,000 | 905 | 1,425 |
| 2006-09-06 | 177,000 | 180,000 | 167,000 | 170,000 | 2,200 | 1,416.67 |
| 2006-09-05 | 160,000 | 178,000 | 158,000 | 175,000 | 5,566 | 1,458.33 |
| 2006-09-04 | 161,000 | 161,000 | 151,000 | 158,000 | 1,291 | 1,316.67 |
| 2006-09-01 | 161,000 | 161,000 | 155,000 | 156,000 | 787 | 1,300 |
| 2006-08-31 | 160,000 | 161,000 | 153,000 | 159,000 | 1,604 | 1,325 |
| 2006-08-30 | 176,000 | 176,000 | 155,000 | 163,000 | 3,828 | 1,358.33 |
| 2006-08-29 | 184,000 | 186,000 | 172,000 | 176,000 | 3,357 | 1,466.67 |
| 2006-08-28 | 186,000 | 194,000 | 172,000 | 181,000 | 16,467 | 1,508.33 |
| 2006-08-25 | 171,000 | 186,000 | 169,000 | 174,000 | 9,078 | 1,450 |
| 2006-08-24 | 166,000 | 172,000 | 162,000 | 167,000 | 3,063 | 1,391.67 |
| 2006-08-23 | 178,000 | 192,000 | 173,000 | 175,000 | 10,986 | 1,458.33 |
| 2006-08-22 | 153,000 | 181,000 | 151,000 | 174,000 | 20,517 | 1,450 |
| 2006-08-21 | 139,000 | 153,000 | 135,000 | 153,000 | 7,231 | 1,275 |
| 2006-08-18 | 137,000 | 138,000 | 131,000 | 133,000 | 1,562 | 1,108.33 |
| 2006-08-17 | 142,000 | 152,000 | 132,000 | 138,000 | 11,180 | 1,150 |
| 2006-08-16 | 128,000 | 140,000 | 125,000 | 139,000 | 14,085 | 1,158.33 |
| 2006-08-15 | 124,000 | 131,000 | 115,000 | 120,000 | 7,458 | 1,000 |
| 2006-08-14 | 103,000 | 122,000 | 102,000 | 118,000 | 6,347 | 983.33 |
| 2006-08-11 | 110,000 | 110,000 | 102,000 | 102,000 | 885 | 850 |
| 2006-08-10 | 116,000 | 121,000 | 107,000 | 109,000 | 5,819 | 908.33 |
| 2006-08-09 | 98,600 | 104,000 | 98,400 | 104,000 | 971 | 866.67 |
| 2006-08-08 | 98,500 | 99,600 | 92,200 | 93,600 | 1,071 | 780 |
| 2006-08-07 | 120,000 | 127,000 | 98,900 | 99,300 | 8,174 | 827.50 |
| 2006-08-04 | 101,000 | 108,000 | 101,000 | 108,000 | 1,816 | 900 |
| 2006-08-03 | 90,500 | 97,500 | 90,000 | 97,500 | 1,936 | 812.50 |
| 2006-08-02 | 80,300 | 87,700 | 80,100 | 87,500 | 418 | 729.17 |
| 2006-08-01 | 83,400 | 84,000 | 80,000 | 81,000 | 399 | 675 |
| 2006-07-31 | 83,300 | 83,400 | 80,600 | 81,500 | 238 | 679.17 |
| 2006-07-28 | 77,000 | 79,800 | 76,200 | 79,300 | 382 | 660.83 |
| 2006-07-27 | 83,700 | 84,000 | 75,500 | 77,000 | 935 | 641.67 |
| 2006-07-26 | 89,300 | 91,900 | 83,600 | 83,600 | 341 | 696.67 |
| 2006-07-25 | 95,000 | 95,000 | 87,300 | 89,200 | 518 | 743.33 |
| 2006-07-24 | 84,300 | 86,000 | 81,500 | 85,000 | 252 | 708.33 |
| 2006-07-21 | 87,000 | 92,500 | 86,000 | 88,300 | 278 | 735.83 |
| 2006-07-20 | 84,500 | 90,100 | 84,500 | 90,100 | 356 | 750.83 |
| 2006-07-19 | 85,000 | 87,400 | 80,100 | 80,100 | 792 | 667.50 |
| 2006-07-18 | 98,700 | 99,000 | 86,000 | 88,800 | 550 | 740 |
| 2006-07-14 | 99,000 | 102,000 | 99,000 | 101,000 | 271 | 841.67 |
| 2006-07-13 | 100,000 | 104,000 | 99,000 | 103,000 | 589 | 858.33 |
| 2006-07-12 | 108,000 | 110,000 | 102,000 | 104,000 | 770 | 866.67 |
| 2006-07-11 | 118,000 | 118,000 | 110,000 | 112,000 | 610 | 933.33 |
| 2006-07-10 | 121,000 | 121,000 | 114,000 | 118,000 | 658 | 983.33 |
| 2006-07-07 | 125,000 | 125,000 | 121,000 | 122,000 | 453 | 1,016.67 |
| 2006-07-06 | 124,000 | 125,000 | 123,000 | 125,000 | 376 | 1,041.67 |
| 2006-07-05 | 123,000 | 126,000 | 123,000 | 125,000 | 319 | 1,041.67 |
| 2006-07-04 | 129,000 | 129,000 | 126,000 | 127,000 | 403 | 1,058.33 |
| 2006-07-03 | 126,000 | 129,000 | 124,000 | 129,000 | 389 | 1,075 |
| 2006-06-30 | 131,000 | 132,000 | 125,000 | 126,000 | 686 | 1,050 |
| 2006-06-29 | 128,000 | 132,000 | 126,000 | 129,000 | 1,190 | 1,075 |
| 2006-06-28 | 127,000 | 127,000 | 124,000 | 125,000 | 411 | 1,041.67 |
| 2006-06-27 | 123,000 | 128,000 | 122,000 | 128,000 | 679 | 1,066.67 |
| 2006-06-26 | 126,000 | 126,000 | 121,000 | 122,000 | 912 | 1,016.67 |
| 2006-06-23 | 128,000 | 129,000 | 125,000 | 127,000 | 604 | 1,058.33 |
| 2006-06-22 | 132,000 | 135,000 | 128,000 | 130,000 | 672 | 1,083.33 |
| 2006-06-21 | 137,000 | 140,000 | 128,000 | 130,000 | 1,224 | 1,083.33 |
| 2006-06-20 | 125,000 | 143,000 | 124,000 | 135,000 | 3,954 | 1,125 |
| 2006-06-19 | 128,000 | 128,000 | 123,000 | 123,000 | 973 | 1,025 |
| 2006-06-16 | 135,000 | 136,000 | 128,000 | 129,000 | 1,504 | 1,075 |
| 2006-06-15 | 140,000 | 141,000 | 130,000 | 132,000 | 1,234 | 1,100 |
| 2006-06-14 | 135,000 | 138,000 | 130,000 | 136,000 | 876 | 1,133.33 |
| 2006-06-13 | 133,000 | 144,000 | 132,000 | 139,000 | 1,771 | 1,158.33 |
| 2006-06-12 | 151,000 | 155,000 | 147,000 | 155,000 | 262 | 1,291.67 |
| 2006-06-09 | 147,000 | 151,000 | 140,000 | 146,000 | 527 | 1,216.67 |
| 2006-06-08 | 152,000 | 152,000 | 141,000 | 145,000 | 517 | 1,208.33 |
| 2006-06-07 | 160,000 | 167,000 | 152,000 | 155,000 | 407 | 1,291.67 |
| 2006-06-06 | 157,000 | 166,000 | 157,000 | 163,000 | 161 | 1,358.33 |
| 2006-06-05 | 150,000 | 165,000 | 150,000 | 162,000 | 347 | 1,350 |
| 2006-06-02 | 157,000 | 160,000 | 124,000 | 159,000 | 909 | 1,325 |
| 2006-06-01 | 165,000 | 167,000 | 150,000 | 155,000 | 719 | 1,291.67 |
| 2006-05-31 | 169,000 | 173,000 | 160,000 | 160,000 | 745 | 1,333.33 |
| 2006-05-30 | 178,000 | 182,000 | 173,000 | 175,000 | 390 | 1,458.33 |
| 2006-05-29 | 189,000 | 193,000 | 180,000 | 180,000 | 373 | 1,500 |
| 2006-05-26 | 195,000 | 196,000 | 189,000 | 190,000 | 268 | 1,583.33 |
| 2006-05-25 | 194,000 | 195,000 | 190,000 | 193,000 | 166 | 1,608.33 |
| 2006-05-24 | 192,000 | 196,000 | 189,000 | 193,000 | 332 | 1,608.33 |
| 2006-05-23 | 193,000 | 197,000 | 189,000 | 190,000 | 457 | 1,583.33 |
| 2006-05-22 | 206,000 | 207,000 | 193,000 | 196,000 | 906 | 1,633.33 |
| 2006-05-19 | 189,000 | 194,000 | 185,000 | 190,000 | 407 | 1,583.33 |
| 2006-05-18 | 183,000 | 190,000 | 175,000 | 189,000 | 548 | 1,575 |
| 2006-05-17 | 190,000 | 193,000 | 181,000 | 188,000 | 436 | 1,566.67 |
| 2006-05-16 | 195,000 | 205,000 | 186,000 | 188,000 | 1,124 | 1,566.67 |
| 2006-05-15 | 194,000 | 212,000 | 192,000 | 205,000 | 1,120 | 1,708.33 |
| 2006-05-12 | 195,000 | 199,000 | 193,000 | 196,000 | 417 | 1,633.33 |
| 2006-05-11 | 205,000 | 213,000 | 201,000 | 202,000 | 544 | 1,683.33 |
| 2006-05-10 | 200,000 | 210,000 | 197,000 | 205,000 | 844 | 1,708.33 |
| 2006-05-09 | 215,000 | 217,000 | 198,000 | 202,000 | 1,064 | 1,683.33 |
| 2006-05-08 | 228,000 | 237,000 | 213,000 | 213,000 | 7,539 | 1,775 |
| 2006-05-02 | 205,000 | 209,000 | 204,000 | 209,000 | 992 | 1,741.67 |
| 2006-05-01 | 176,000 | 188,000 | 173,000 | 179,000 | 289 | 1,491.67 |
| 2006-04-28 | 178,000 | 181,000 | 173,000 | 176,000 | 207 | 1,466.67 |
| 2006-04-27 | 179,000 | 182,000 | 179,000 | 179,000 | 196 | 1,491.67 |
| 2006-04-26 | 190,000 | 195,000 | 178,000 | 181,000 | 698 | 1,508.33 |
| 2006-04-25 | 188,000 | 195,000 | 185,000 | 189,000 | 636 | 1,575 |
| 2006-04-24 | 190,000 | 195,000 | 187,000 | 189,000 | 379 | 1,575 |
| 2006-04-21 | 194,000 | 200,000 | 190,000 | 197,000 | 450 | 1,641.67 |
| 2006-04-20 | 199,000 | 202,000 | 196,000 | 197,000 | 202 | 1,641.67 |
| 2006-04-19 | 207,000 | 209,000 | 199,000 | 199,000 | 415 | 1,658.33 |
| 2006-04-18 | 190,000 | 205,000 | 185,000 | 203,000 | 658 | 1,691.67 |
| 2006-04-17 | 220,000 | 225,000 | 185,000 | 193,000 | 2,100 | 1,608.33 |
| 2006-04-14 | 201,000 | 215,000 | 200,000 | 213,000 | 1,366 | 1,775 |
| 2006-04-13 | 205,000 | 207,000 | 201,000 | 201,000 | 511 | 1,675 |
| 2006-04-12 | 204,000 | 204,000 | 202,000 | 204,000 | 326 | 1,700 |
| 2006-04-11 | 205,000 | 210,000 | 202,000 | 206,000 | 508 | 1,716.67 |
| 2006-04-10 | 209,000 | 210,000 | 206,000 | 207,000 | 327 | 1,725 |
| 2006-04-07 | 208,000 | 213,000 | 207,000 | 210,000 | 362 | 1,750 |
| 2006-04-06 | 214,000 | 215,000 | 206,000 | 211,000 | 395 | 1,758.33 |
| 2006-04-05 | 211,000 | 217,000 | 207,000 | 210,000 | 1,051 | 1,750 |
| 2006-04-04 | 210,000 | 219,000 | 206,000 | 214,000 | 2,331 | 1,783.33 |
| 2006-04-03 | 224,000 | 232,000 | 204,000 | 204,000 | 4,371 | 1,700 |
| 2006-03-31 | 208,000 | 238,000 | 208,000 | 216,000 | 14,036 | 1,800 |
| 2006-03-30 | 176,000 | 200,000 | 173,000 | 200,000 | 3,313 | 1,666.67 |
| 2006-03-29 | 162,000 | 174,000 | 159,000 | 170,000 | 583 | 1,416.67 |
| 2006-03-28 | 158,000 | 162,000 | 157,000 | 161,000 | 341 | 1,341.67 |
| 2006-03-27 | 162,000 | 162,000 | 158,000 | 158,000 | 348 | 1,316.67 |
| 2006-03-24 | 162,000 | 163,000 | 159,000 | 162,000 | 332 | 1,350 |
| 2006-03-23 | 163,000 | 163,000 | 159,000 | 160,000 | 353 | 1,333.33 |
| 2006-03-22 | 165,000 | 166,000 | 161,000 | 163,000 | 313 | 1,358.33 |
| 2006-03-20 | 160,000 | 166,000 | 159,000 | 163,000 | 471 | 1,358.33 |
| 2006-03-17 | 160,000 | 162,000 | 157,000 | 160,000 | 613 | 1,333.33 |
| 2006-03-16 | 172,000 | 172,000 | 160,000 | 163,000 | 672 | 1,358.33 |
| 2006-03-15 | 170,000 | 174,000 | 170,000 | 172,000 | 565 | 1,433.33 |
| 2006-03-14 | 180,000 | 180,000 | 170,000 | 170,000 | 924 | 1,416.67 |
| 2006-03-13 | 180,000 | 182,000 | 175,000 | 178,000 | 710 | 1,483.33 |
| 2006-03-10 | 173,000 | 179,000 | 170,000 | 174,000 | 664 | 1,450 |
| 2006-03-09 | 171,000 | 174,000 | 169,000 | 171,000 | 301 | 1,425 |
| 2006-03-08 | 167,000 | 174,000 | 166,000 | 168,000 | 373 | 1,400 |
| 2006-03-07 | 177,000 | 177,000 | 165,000 | 168,000 | 526 | 1,400 |
| 2006-03-06 | 164,000 | 183,000 | 161,000 | 176,000 | 942 | 1,466.67 |
| 2006-03-03 | 160,000 | 170,000 | 159,000 | 163,000 | 732 | 1,358.33 |
| 2006-03-02 | 182,000 | 184,000 | 162,000 | 163,000 | 849 | 1,358.33 |
| 2006-03-01 | 168,000 | 185,000 | 168,000 | 179,000 | 895 | 1,491.67 |
| 2006-02-28 | 185,000 | 191,000 | 172,000 | 180,000 | 1,037 | 1,500 |
| 2006-02-27 | 191,000 | 210,000 | 184,000 | 188,000 | 4,075 | 1,566.67 |
| 2006-02-24 | 163,000 | 188,000 | 156,000 | 183,000 | 6,393 | 1,525 |
| 2006-02-23 | 147,000 | 159,000 | 139,000 | 159,000 | 4,083 | 1,325 |
| 2006-02-22 | 130,000 | 147,000 | 125,000 | 139,000 | 2,798 | 1,158.33 |
| 2006-02-21 | 123,000 | 134,000 | 121,000 | 127,000 | 3,910 | 1,058.33 |
| 2006-02-20 | 135,000 | 137,000 | 120,000 | 121,000 | 1,984 | 1,008.33 |
| 2006-02-17 | 162,000 | 165,000 | 139,000 | 139,000 | 2,182 | 1,158.33 |
| 2006-02-16 | 178,000 | 185,000 | 162,000 | 169,000 | 1,548 | 1,408.33 |
| 2006-02-15 | 186,000 | 208,000 | 181,000 | 187,000 | 4,106 | 1,558.33 |
| 2006-02-14 | 183,000 | 183,000 | 183,000 | 183,000 | 157 | 1,525 |
| 2006-02-13 | 223,000 | 223,000 | 223,000 | 223,000 | 124 | 1,858.33 |
| 2006-02-10 | 271,000 | 272,000 | 252,000 | 263,000 | 1,049 | 2,191.67 |
| 2006-02-09 | 281,000 | 282,000 | 270,000 | 270,000 | 638 | 2,250 |
| 2006-02-08 | 289,000 | 292,000 | 269,000 | 277,000 | 1,474 | 2,308.33 |
| 2006-02-07 | 287,000 | 295,000 | 284,000 | 288,000 | 1,655 | 2,400 |
| 2006-02-06 | 274,000 | 283,000 | 271,000 | 283,000 | 1,499 | 2,358.33 |
| 2006-02-03 | 268,000 | 271,000 | 266,000 | 271,000 | 668 | 2,258.33 |
| 2006-02-02 | 270,000 | 274,000 | 266,000 | 270,000 | 935 | 2,250 |
| 2006-02-01 | 268,000 | 272,000 | 262,000 | 267,000 | 966 | 2,225 |
| 2006-01-31 | 275,000 | 275,000 | 266,000 | 267,000 | 1,416 | 2,225 |
| 2006-01-30 | 293,000 | 294,000 | 272,000 | 275,000 | 1,365 | 2,291.67 |
| 2006-01-27 | 292,000 | 292,000 | 284,000 | 289,000 | 706 | 2,408.33 |
| 2006-01-26 | 291,000 | 305,000 | 283,000 | 285,000 | 1,539 | 2,375 |
| 2006-01-25 | 290,000 | 294,000 | 283,000 | 290,000 | 1,230 | 2,416.67 |
| 2006-01-24 | 275,000 | 288,000 | 271,000 | 283,000 | 2,956 | 2,358.33 |
| 2006-01-23 | 283,000 | 295,000 | 263,000 | 265,000 | 1,258 | 2,208.33 |
| 2006-01-20 | 321,000 | 332,000 | 297,000 | 300,000 | 1,660 | 2,500 |
| 2006-01-19 | 291,000 | 327,000 | 291,000 | 316,000 | 2,455 | 2,633.33 |
| 2006-01-18 | 304,000 | 315,000 | 279,000 | 300,000 | 2,847 | 2,500 |
| 2006-01-17 | 350,000 | 364,000 | 322,000 | 329,000 | 2,455 | 2,741.67 |
| 2006-01-16 | 374,000 | 374,000 | 366,000 | 370,000 | 3,497 | 3,083.33 |
| 2006-01-13 | 360,000 | 366,000 | 354,000 | 366,000 | 2,000 | 3,050 |
| 2006-01-12 | 357,000 | 364,000 | 345,000 | 355,000 | 2,830 | 2,958.33 |
| 2006-01-11 | 363,000 | 393,000 | 353,000 | 355,000 | 8,859 | 2,958.33 |
| 2006-01-10 | 368,000 | 370,000 | 359,000 | 360,000 | 1,549 | 3,000 |
| 2006-01-06 | 373,000 | 373,000 | 359,000 | 360,000 | 3,106 | 3,000 |
| 2006-01-05 | 350,000 | 379,000 | 348,000 | 377,000 | 4,550 | 3,141.67 |
| 2006-01-04 | 345,000 | 345,000 | 335,000 | 343,000 | 553 | 2,858.33 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株