2411 ゲンダイエージェンシー(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 | 262,000 | 264,000 | 261,000 | 264,000 | 107 | 1,320 |
| 2006-12-28 | 268,000 | 268,000 | 261,000 | 262,000 | 345 | 1,310 |
| 2006-12-27 | 270,000 | 272,000 | 265,000 | 265,000 | 284 | 1,325 |
| 2006-12-26 | 265,000 | 267,000 | 262,000 | 267,000 | 414 | 1,335 |
| 2006-12-25 | 268,000 | 268,000 | 264,000 | 266,000 | 361 | 1,330 |
| 2006-12-22 | 262,000 | 265,000 | 260,000 | 265,000 | 474 | 1,325 |
| 2006-12-21 | 272,000 | 272,000 | 263,000 | 266,000 | 418 | 1,330 |
| 2006-12-20 | 268,000 | 273,000 | 262,000 | 270,000 | 524 | 1,350 |
| 2006-12-19 | 278,000 | 278,000 | 266,000 | 272,000 | 908 | 1,360 |
| 2006-12-18 | 283,000 | 283,000 | 270,000 | 280,000 | 749 | 1,400 |
| 2006-12-15 | 282,000 | 283,000 | 276,000 | 281,000 | 1,250 | 1,405 |
| 2006-12-14 | 261,000 | 273,000 | 261,000 | 273,000 | 1,157 | 1,365 |
| 2006-12-13 | 261,000 | 261,000 | 258,000 | 259,000 | 457 | 1,295 |
| 2006-12-12 | 267,000 | 268,000 | 260,000 | 264,000 | 550 | 1,320 |
| 2006-12-11 | 265,000 | 269,000 | 258,000 | 262,000 | 768 | 1,310 |
| 2006-12-08 | 268,000 | 269,000 | 262,000 | 264,000 | 549 | 1,320 |
| 2006-12-07 | 272,000 | 278,000 | 268,000 | 271,000 | 364 | 1,355 |
| 2006-12-06 | 279,000 | 279,000 | 270,000 | 273,000 | 580 | 1,365 |
| 2006-12-05 | 291,000 | 291,000 | 276,000 | 279,000 | 472 | 1,395 |
| 2006-12-04 | 287,000 | 292,000 | 284,000 | 292,000 | 280 | 1,460 |
| 2006-12-01 | 283,000 | 290,000 | 283,000 | 286,000 | 131 | 1,430 |
| 2006-11-30 | 286,000 | 293,000 | 285,000 | 287,000 | 256 | 1,435 |
| 2006-11-29 | 285,000 | 290,000 | 282,000 | 285,000 | 269 | 1,425 |
| 2006-11-28 | 273,000 | 288,000 | 273,000 | 281,000 | 293 | 1,405 |
| 2006-11-27 | 276,000 | 287,000 | 276,000 | 281,000 | 172 | 1,405 |
| 2006-11-24 | 269,000 | 279,000 | 265,000 | 277,000 | 298 | 1,385 |
| 2006-11-22 | 256,000 | 280,000 | 256,000 | 280,000 | 308 | 1,400 |
| 2006-11-21 | 262,000 | 265,000 | 256,000 | 257,000 | 179 | 1,285 |
| 2006-11-20 | 281,000 | 281,000 | 256,000 | 257,000 | 425 | 1,285 |
| 2006-11-17 | 296,000 | 296,000 | 285,000 | 288,000 | 119 | 1,440 |
| 2006-11-16 | 298,000 | 301,000 | 294,000 | 295,000 | 98 | 1,475 |
| 2006-11-15 | 303,000 | 305,000 | 299,000 | 301,000 | 170 | 1,505 |
| 2006-11-14 | 290,000 | 302,000 | 290,000 | 299,000 | 270 | 1,495 |
| 2006-11-13 | 297,000 | 298,000 | 285,000 | 287,000 | 517 | 1,435 |
| 2006-11-10 | 306,000 | 308,000 | 298,000 | 302,000 | 590 | 1,510 |
| 2006-11-09 | 307,000 | 311,000 | 306,000 | 307,000 | 215 | 1,535 |
| 2006-11-08 | 310,000 | 310,000 | 305,000 | 307,000 | 242 | 1,535 |
| 2006-11-07 | 322,000 | 322,000 | 306,000 | 310,000 | 585 | 1,550 |
| 2006-11-06 | 315,000 | 320,000 | 307,000 | 318,000 | 196 | 1,590 |
| 2006-11-02 | 323,000 | 323,000 | 317,000 | 318,000 | 394 | 1,590 |
| 2006-11-01 | 325,000 | 328,000 | 321,000 | 326,000 | 194 | 1,630 |
| 2006-10-31 | 321,000 | 327,000 | 319,000 | 325,000 | 466 | 1,625 |
| 2006-10-30 | 321,000 | 323,000 | 319,000 | 321,000 | 305 | 1,605 |
| 2006-10-27 | 335,000 | 339,000 | 326,000 | 331,000 | 334 | 1,655 |
| 2006-10-26 | 340,000 | 345,000 | 336,000 | 338,000 | 173 | 1,690 |
| 2006-10-25 | 341,000 | 345,000 | 338,000 | 343,000 | 154 | 1,715 |
| 2006-10-24 | 354,000 | 356,000 | 340,000 | 341,000 | 288 | 1,705 |
| 2006-10-23 | 343,000 | 352,000 | 341,000 | 349,000 | 201 | 1,745 |
| 2006-10-20 | 351,000 | 351,000 | 335,000 | 343,000 | 418 | 1,715 |
| 2006-10-19 | 363,000 | 369,000 | 352,000 | 354,000 | 423 | 1,770 |
| 2006-10-18 | 348,000 | 363,000 | 346,000 | 358,000 | 372 | 1,790 |
| 2006-10-17 | 340,000 | 362,000 | 334,000 | 356,000 | 1,050 | 1,780 |
| 2006-10-16 | 325,000 | 334,000 | 321,000 | 330,000 | 859 | 1,650 |
| 2006-10-13 | 313,000 | 315,000 | 305,000 | 310,000 | 842 | 1,550 |
| 2006-10-12 | 335,000 | 338,000 | 307,000 | 308,000 | 559 | 1,540 |
| 2006-10-11 | 336,000 | 342,000 | 324,000 | 336,000 | 577 | 1,680 |
| 2006-10-10 | 337,000 | 342,000 | 333,000 | 336,000 | 266 | 1,680 |
| 2006-10-06 | 340,000 | 345,000 | 339,000 | 345,000 | 266 | 1,725 |
| 2006-10-05 | 344,000 | 345,000 | 340,000 | 340,000 | 191 | 1,700 |
| 2006-10-04 | 346,000 | 350,000 | 336,000 | 343,000 | 151 | 1,715 |
| 2006-10-03 | 346,000 | 349,000 | 345,000 | 349,000 | 125 | 1,745 |
| 2006-10-02 | 348,000 | 350,000 | 343,000 | 348,000 | 122 | 1,740 |
| 2006-09-29 | 352,000 | 353,000 | 349,000 | 353,000 | 144 | 1,765 |
| 2006-09-28 | 345,000 | 347,000 | 340,000 | 347,000 | 156 | 1,735 |
| 2006-09-27 | 353,000 | 353,000 | 340,000 | 345,000 | 157 | 1,725 |
| 2006-09-26 | 353,000 | 357,000 | 349,000 | 349,000 | 59 | 1,745 |
| 2006-09-25 | 357,000 | 361,000 | 353,000 | 358,000 | 180 | 1,790 |
| 2006-09-22 | 340,000 | 358,000 | 340,000 | 353,000 | 160 | 1,765 |
| 2006-09-21 | 347,000 | 347,000 | 340,000 | 342,000 | 111 | 1,710 |
| 2006-09-20 | 340,000 | 342,000 | 339,000 | 340,000 | 147 | 1,700 |
| 2006-09-19 | 350,000 | 352,000 | 339,000 | 344,000 | 176 | 1,720 |
| 2006-09-15 | 337,000 | 348,000 | 336,000 | 348,000 | 167 | 1,740 |
| 2006-09-14 | 341,000 | 344,000 | 333,000 | 337,000 | 96 | 1,685 |
| 2006-09-13 | 359,000 | 360,000 | 345,000 | 345,000 | 118 | 1,725 |
| 2006-09-12 | 356,000 | 357,000 | 350,000 | 351,000 | 62 | 1,755 |
| 2006-09-11 | 373,000 | 373,000 | 361,000 | 361,000 | 48 | 1,805 |
| 2006-09-08 | 363,000 | 368,000 | 361,000 | 368,000 | 40 | 1,840 |
| 2006-09-07 | 365,000 | 368,000 | 363,000 | 365,000 | 35 | 1,825 |
| 2006-09-06 | 379,000 | 379,000 | 365,000 | 373,000 | 145 | 1,865 |
| 2006-09-05 | 362,000 | 377,000 | 360,000 | 377,000 | 334 | 1,885 |
| 2006-09-04 | 353,000 | 360,000 | 353,000 | 357,000 | 184 | 1,785 |
| 2006-09-01 | 349,000 | 350,000 | 346,000 | 349,000 | 131 | 1,745 |
| 2006-08-31 | 348,000 | 349,000 | 345,000 | 348,000 | 139 | 1,740 |
| 2006-08-30 | 345,000 | 355,000 | 345,000 | 346,000 | 272 | 1,730 |
| 2006-08-29 | 345,000 | 346,000 | 341,000 | 345,000 | 143 | 1,725 |
| 2006-08-28 | 349,000 | 349,000 | 341,000 | 345,000 | 314 | 1,725 |
| 2006-08-25 | 355,000 | 356,000 | 350,000 | 350,000 | 293 | 1,750 |
| 2006-08-24 | 359,000 | 360,000 | 350,000 | 354,000 | 303 | 1,770 |
| 2006-08-23 | 361,000 | 361,000 | 358,000 | 359,000 | 191 | 1,795 |
| 2006-08-22 | 360,000 | 361,000 | 353,000 | 357,000 | 409 | 1,785 |
| 2006-08-21 | 360,000 | 367,000 | 359,000 | 363,000 | 317 | 1,815 |
| 2006-08-18 | 360,000 | 360,000 | 354,000 | 355,000 | 103 | 1,775 |
| 2006-08-17 | 359,000 | 361,000 | 356,000 | 356,000 | 318 | 1,780 |
| 2006-08-16 | 359,000 | 359,000 | 354,000 | 355,000 | 192 | 1,775 |
| 2006-08-15 | 347,000 | 355,000 | 347,000 | 350,000 | 274 | 1,750 |
| 2006-08-14 | 350,000 | 352,000 | 349,000 | 350,000 | 181 | 1,750 |
| 2006-08-11 | 350,000 | 351,000 | 346,000 | 349,000 | 102 | 1,745 |
| 2006-08-10 | 346,000 | 350,000 | 345,000 | 350,000 | 77 | 1,750 |
| 2006-08-09 | 346,000 | 350,000 | 346,000 | 349,000 | 75 | 1,745 |
| 2006-08-08 | 351,000 | 352,000 | 345,000 | 348,000 | 224 | 1,740 |
| 2006-08-07 | 350,000 | 351,000 | 343,000 | 346,000 | 410 | 1,730 |
| 2006-08-04 | 346,000 | 353,000 | 344,000 | 353,000 | 323 | 1,765 |
| 2006-08-03 | 354,000 | 354,000 | 343,000 | 346,000 | 245 | 1,730 |
| 2006-08-02 | 350,000 | 356,000 | 343,000 | 348,000 | 359 | 1,740 |
| 2006-08-01 | 341,000 | 350,000 | 340,000 | 350,000 | 365 | 1,750 |
| 2006-07-31 | 330,000 | 339,000 | 330,000 | 336,000 | 279 | 1,680 |
| 2006-07-28 | 310,000 | 326,000 | 305,000 | 323,000 | 463 | 1,615 |
| 2006-07-27 | 313,000 | 320,000 | 293,000 | 315,000 | 984 | 1,575 |
| 2006-07-26 | 345,000 | 345,000 | 321,000 | 323,000 | 280 | 1,615 |
| 2006-07-25 | 357,000 | 357,000 | 335,000 | 340,000 | 259 | 1,700 |
| 2006-07-24 | 355,000 | 355,000 | 340,000 | 342,000 | 152 | 1,710 |
| 2006-07-21 | 352,000 | 358,000 | 350,000 | 355,000 | 126 | 1,775 |
| 2006-07-20 | 349,000 | 360,000 | 348,000 | 359,000 | 149 | 1,795 |
| 2006-07-19 | 346,000 | 348,000 | 328,000 | 335,000 | 274 | 1,675 |
| 2006-07-18 | 347,000 | 355,000 | 342,000 | 348,000 | 372 | 1,740 |
| 2006-07-14 | 337,000 | 350,000 | 337,000 | 345,000 | 207 | 1,725 |
| 2006-07-13 | 349,000 | 360,000 | 347,000 | 347,000 | 240 | 1,735 |
| 2006-07-12 | 370,000 | 370,000 | 352,000 | 353,000 | 296 | 1,765 |
| 2006-07-11 | 380,000 | 381,000 | 370,000 | 373,000 | 190 | 1,865 |
| 2006-07-10 | 383,000 | 392,000 | 374,000 | 385,000 | 188 | 1,925 |
| 2006-07-07 | 404,000 | 411,000 | 385,000 | 388,000 | 255 | 1,940 |
| 2006-07-06 | 398,000 | 417,000 | 395,000 | 399,000 | 275 | 1,995 |
| 2006-07-05 | 400,000 | 410,000 | 398,000 | 401,000 | 241 | 2,005 |
| 2006-07-04 | 405,000 | 418,000 | 405,000 | 413,000 | 741 | 2,065 |
| 2006-07-03 | 390,000 | 405,000 | 382,000 | 400,000 | 347 | 2,000 |
| 2006-06-30 | 376,000 | 411,000 | 372,000 | 394,000 | 479 | 1,970 |
| 2006-06-29 | 373,000 | 376,000 | 366,000 | 366,000 | 205 | 1,830 |
| 2006-06-28 | 369,000 | 374,000 | 367,000 | 373,000 | 137 | 1,865 |
| 2006-06-27 | 368,000 | 378,000 | 366,000 | 373,000 | 156 | 1,865 |
| 2006-06-26 | 376,000 | 376,000 | 365,000 | 366,000 | 98 | 1,830 |
| 2006-06-23 | 368,000 | 372,000 | 365,000 | 371,000 | 100 | 1,855 |
| 2006-06-22 | 370,000 | 376,000 | 366,000 | 372,000 | 244 | 1,860 |
| 2006-06-21 | 380,000 | 380,000 | 360,000 | 360,000 | 199 | 1,800 |
| 2006-06-20 | 393,000 | 398,000 | 380,000 | 380,000 | 204 | 1,900 |
| 2006-06-19 | 401,000 | 402,000 | 395,000 | 398,000 | 136 | 1,990 |
| 2006-06-16 | 403,000 | 411,000 | 399,000 | 404,000 | 401 | 2,020 |
| 2006-06-15 | 382,000 | 408,000 | 382,000 | 408,000 | 794 | 2,040 |
| 2006-06-14 | 352,000 | 368,000 | 352,000 | 367,000 | 340 | 1,835 |
| 2006-06-13 | 363,000 | 370,000 | 355,000 | 362,000 | 183 | 1,810 |
| 2006-06-12 | 356,000 | 372,000 | 352,000 | 368,000 | 86 | 1,840 |
| 2006-06-09 | 346,000 | 364,000 | 338,000 | 356,000 | 199 | 1,780 |
| 2006-06-08 | 348,000 | 349,000 | 325,000 | 331,000 | 239 | 1,655 |
| 2006-06-07 | 362,000 | 375,000 | 359,000 | 360,000 | 85 | 1,800 |
| 2006-06-06 | 362,000 | 377,000 | 362,000 | 367,000 | 168 | 1,835 |
| 2006-06-05 | 341,000 | 381,000 | 338,000 | 377,000 | 328 | 1,885 |
| 2006-06-02 | 342,000 | 345,000 | 305,000 | 332,000 | 516 | 1,660 |
| 2006-06-01 | 365,000 | 370,000 | 345,000 | 345,000 | 294 | 1,725 |
| 2006-05-31 | 370,000 | 373,000 | 360,000 | 360,000 | 254 | 1,800 |
| 2006-05-30 | 382,000 | 386,000 | 377,000 | 385,000 | 233 | 1,925 |
| 2006-05-29 | 396,000 | 396,000 | 380,000 | 381,000 | 103 | 1,905 |
| 2006-05-26 | 384,000 | 389,000 | 380,000 | 389,000 | 99 | 1,945 |
| 2006-05-25 | 390,000 | 390,000 | 381,000 | 382,000 | 73 | 1,910 |
| 2006-05-24 | 376,000 | 390,000 | 376,000 | 385,000 | 149 | 1,925 |
| 2006-05-23 | 382,000 | 387,000 | 369,000 | 380,000 | 144 | 1,900 |
| 2006-05-22 | 403,000 | 410,000 | 389,000 | 392,000 | 145 | 1,960 |
| 2006-05-19 | 385,000 | 402,000 | 383,000 | 402,000 | 227 | 2,010 |
| 2006-05-18 | 377,000 | 388,000 | 373,000 | 387,000 | 392 | 1,935 |
| 2006-05-17 | 408,000 | 410,000 | 372,000 | 392,000 | 589 | 1,960 |
| 2006-05-16 | 433,000 | 433,000 | 405,000 | 418,000 | 233 | 2,090 |
| 2006-05-15 | 431,000 | 435,000 | 426,000 | 433,000 | 295 | 2,165 |
| 2006-05-12 | 433,000 | 435,000 | 424,000 | 426,000 | 361 | 2,130 |
| 2006-05-11 | 434,000 | 455,000 | 433,000 | 448,000 | 1,447 | 2,240 |
| 2006-05-10 | 420,000 | 435,000 | 420,000 | 433,000 | 678 | 2,165 |
| 2006-05-09 | 416,000 | 423,000 | 412,000 | 420,000 | 290 | 2,100 |
| 2006-05-08 | 405,000 | 427,000 | 404,000 | 421,000 | 610 | 2,105 |
| 2006-05-02 | 388,000 | 402,000 | 386,000 | 398,000 | 441 | 1,990 |
| 2006-05-01 | 388,000 | 393,000 | 385,000 | 390,000 | 240 | 1,950 |
| 2006-04-28 | 396,000 | 398,000 | 385,000 | 393,000 | 251 | 1,965 |
| 2006-04-27 | 398,000 | 401,000 | 396,000 | 400,000 | 136 | 2,000 |
| 2006-04-26 | 406,000 | 406,000 | 394,000 | 400,000 | 223 | 2,000 |
| 2006-04-25 | 395,000 | 414,000 | 390,000 | 411,000 | 359 | 2,055 |
| 2006-04-24 | 381,000 | 406,000 | 380,000 | 396,000 | 647 | 1,980 |
| 2006-04-21 | 403,000 | 414,000 | 385,000 | 390,000 | 573 | 1,950 |
| 2006-04-20 | 427,000 | 430,000 | 410,000 | 413,000 | 428 | 2,065 |
| 2006-04-19 | 448,000 | 448,000 | 430,000 | 433,000 | 211 | 2,165 |
| 2006-04-18 | 424,000 | 450,000 | 424,000 | 441,000 | 268 | 2,205 |
| 2006-04-17 | 466,000 | 476,000 | 432,000 | 434,000 | 502 | 2,170 |
| 2006-04-14 | 466,000 | 488,000 | 461,000 | 471,000 | 332 | 2,355 |
| 2006-04-13 | 489,000 | 497,000 | 465,000 | 471,000 | 543 | 2,355 |
| 2006-04-12 | 495,000 | 507,000 | 482,000 | 486,000 | 1,217 | 2,430 |
| 2006-04-11 | 470,000 | 515,000 | 461,000 | 515,000 | 1,681 | 2,575 |
| 2006-04-10 | 464,000 | 473,000 | 458,000 | 465,000 | 379 | 2,325 |
| 2006-04-07 | 453,000 | 464,000 | 453,000 | 464,000 | 698 | 2,320 |
| 2006-04-06 | 448,000 | 454,000 | 446,000 | 450,000 | 243 | 2,250 |
| 2006-04-05 | 445,000 | 452,000 | 442,000 | 445,000 | 386 | 2,225 |
| 2006-04-04 | 462,000 | 462,000 | 445,000 | 446,000 | 398 | 2,230 |
| 2006-04-03 | 458,000 | 464,000 | 453,000 | 458,000 | 333 | 2,290 |
| 2006-03-31 | 439,000 | 453,000 | 435,000 | 453,000 | 582 | 2,265 |
| 2006-03-30 | 430,000 | 434,000 | 426,000 | 434,000 | 207 | 2,170 |
| 2006-03-29 | 423,000 | 430,000 | 413,000 | 426,000 | 350 | 2,130 |
| 2006-03-28 | 442,000 | 446,000 | 424,000 | 425,000 | 619 | 2,125 |
| 2006-03-27 | 453,000 | 456,000 | 444,000 | 448,000 | 122 | 2,240 |
| 2006-03-24 | 442,000 | 453,000 | 442,000 | 448,000 | 105 | 2,240 |
| 2006-03-23 | 449,000 | 449,000 | 440,000 | 442,000 | 212 | 2,210 |
| 2006-03-22 | 453,000 | 454,000 | 450,000 | 452,000 | 97 | 2,260 |
| 2006-03-20 | 456,000 | 461,000 | 451,000 | 455,000 | 96 | 2,275 |
| 2006-03-17 | 449,000 | 460,000 | 443,000 | 460,000 | 46 | 2,300 |
| 2006-03-16 | 453,000 | 455,000 | 444,000 | 449,000 | 83 | 2,245 |
| 2006-03-15 | 465,000 | 465,000 | 448,000 | 453,000 | 151 | 2,265 |
| 2006-03-14 | 478,000 | 478,000 | 458,000 | 461,000 | 390 | 2,305 |
| 2006-03-13 | 451,000 | 469,000 | 448,000 | 468,000 | 304 | 2,340 |
| 2006-03-10 | 432,000 | 443,000 | 430,000 | 443,000 | 136 | 2,215 |
| 2006-03-09 | 439,000 | 443,000 | 430,000 | 437,000 | 170 | 2,185 |
| 2006-03-08 | 433,000 | 443,000 | 433,000 | 443,000 | 45 | 2,215 |
| 2006-03-07 | 438,000 | 441,000 | 434,000 | 438,000 | 75 | 2,190 |
| 2006-03-06 | 441,000 | 447,000 | 439,000 | 446,000 | 66 | 2,230 |
| 2006-03-03 | 429,000 | 440,000 | 421,000 | 436,000 | 152 | 2,180 |
| 2006-03-02 | 452,000 | 458,000 | 441,000 | 444,000 | 87 | 2,220 |
| 2006-03-01 | 453,000 | 465,000 | 449,000 | 456,000 | 125 | 2,280 |
| 2006-02-28 | 462,000 | 474,000 | 445,000 | 473,000 | 275 | 2,365 |
| 2006-02-27 | 456,000 | 471,000 | 452,000 | 459,000 | 323 | 2,295 |
| 2006-02-24 | 450,000 | 468,000 | 440,000 | 451,000 | 493 | 2,255 |
| 2006-02-23 | 428,000 | 460,000 | 415,000 | 453,000 | 428 | 2,265 |
| 2006-02-22 | 400,000 | 432,000 | 392,000 | 413,000 | 439 | 2,065 |
| 2006-02-21 | 375,000 | 401,000 | 365,000 | 401,000 | 738 | 2,005 |
| 2006-02-20 | 371,000 | 390,000 | 350,000 | 350,000 | 637 | 1,750 |
| 2006-02-17 | 413,000 | 413,000 | 381,000 | 391,000 | 385 | 1,955 |
| 2006-02-16 | 431,000 | 438,000 | 411,000 | 411,000 | 144 | 2,055 |
| 2006-02-15 | 453,000 | 453,000 | 430,000 | 441,000 | 296 | 2,205 |
| 2006-02-14 | 426,000 | 448,000 | 389,000 | 448,000 | 748 | 2,240 |
| 2006-02-13 | 458,000 | 463,000 | 429,000 | 436,000 | 485 | 2,180 |
| 2006-02-10 | 492,000 | 493,000 | 452,000 | 473,000 | 555 | 2,365 |
| 2006-02-09 | 500,000 | 504,000 | 490,000 | 496,000 | 305 | 2,480 |
| 2006-02-08 | 514,000 | 514,000 | 492,000 | 495,000 | 366 | 2,475 |
| 2006-02-07 | 512,000 | 520,000 | 510,000 | 513,000 | 365 | 2,565 |
| 2006-02-06 | 524,000 | 525,000 | 506,000 | 515,000 | 310 | 2,575 |
| 2006-02-03 | 505,000 | 522,000 | 501,000 | 514,000 | 411 | 2,570 |
| 2006-02-02 | 517,000 | 531,000 | 502,000 | 512,000 | 572 | 2,560 |
| 2006-02-01 | 537,000 | 539,000 | 518,000 | 525,000 | 404 | 2,625 |
| 2006-01-31 | 528,000 | 551,000 | 520,000 | 532,000 | 931 | 2,660 |
| 2006-01-30 | 515,000 | 547,000 | 500,000 | 547,000 | 1,581 | 2,735 |
| 2006-01-27 | 500,000 | 503,000 | 492,000 | 497,000 | 354 | 2,485 |
| 2006-01-26 | 499,000 | 505,000 | 491,000 | 494,000 | 445 | 2,470 |
| 2006-01-25 | 493,000 | 511,000 | 487,000 | 495,000 | 884 | 2,475 |
| 2006-01-24 | 489,000 | 500,000 | 461,000 | 487,000 | 793 | 2,435 |
| 2006-01-23 | 475,000 | 498,000 | 452,000 | 454,000 | 522 | 2,270 |
| 2006-01-20 | 551,000 | 570,000 | 489,000 | 505,000 | 1,053 | 2,525 |
| 2006-01-19 | 499,000 | 560,000 | 485,000 | 550,000 | 1,440 | 2,750 |
| 2006-01-18 | 523,000 | 524,000 | 453,000 | 509,000 | 1,908 | 2,545 |
| 2006-01-17 | 595,000 | 648,000 | 535,000 | 553,000 | 1,992 | 2,765 |
| 2006-01-16 | 610,000 | 635,000 | 590,000 | 635,000 | 1,761 | 3,175 |
| 2006-01-13 | 565,000 | 615,000 | 561,000 | 603,000 | 1,535 | 3,015 |
| 2006-01-12 | 545,000 | 569,000 | 540,000 | 559,000 | 540 | 2,795 |
| 2006-01-11 | 553,000 | 560,000 | 534,000 | 545,000 | 576 | 2,725 |
| 2006-01-10 | 560,000 | 577,000 | 541,000 | 564,000 | 812 | 2,820 |
| 2006-01-06 | 596,000 | 618,000 | 580,000 | 588,000 | 961 | 2,940 |
| 2006-01-05 | 590,000 | 623,000 | 547,000 | 600,000 | 2,905 | 3,000 |
| 2006-01-04 | 554,000 | 622,000 | 540,000 | 579,000 | 2,922 | 2,895 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株
