2432 (株)ディー・エヌ・エー 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 | 377,000 | 390,000 | 375,001 | 390,000 | 2,900 | 1,300 |
| 2006-12-28 | 376,001 | 379,001 | 370,999 | 373,999 | 1,752 | 1,246.66 |
| 2006-12-27 | 382,001 | 383,000 | 377,000 | 379,001 | 1,202 | 1,263.34 |
| 2006-12-26 | 375,001 | 383,000 | 373,000 | 379,001 | 2,294 | 1,263.34 |
| 2006-12-25 | 380,000 | 386,001 | 373,999 | 377,999 | 2,018 | 1,260 |
| 2006-12-22 | 383,000 | 385,001 | 375,001 | 376,001 | 2,411 | 1,253.34 |
| 2006-12-21 | 390,000 | 393,999 | 377,999 | 386,001 | 3,338 | 1,286.67 |
| 2006-12-20 | 380,000 | 387,999 | 376,001 | 387,000 | 2,919 | 1,290 |
| 2006-12-19 | 377,999 | 390,000 | 367,999 | 373,000 | 4,565 | 1,243.33 |
| 2006-12-18 | 377,999 | 392,001 | 377,000 | 383,999 | 8,644 | 1,280 |
| 2006-12-15 | 377,000 | 377,999 | 370,000 | 373,000 | 2,682 | 1,243.33 |
| 2006-12-14 | 360,999 | 377,000 | 360,999 | 375,001 | 4,492 | 1,250 |
| 2006-12-13 | 357,000 | 360,000 | 355,001 | 357,999 | 2,203 | 1,193.33 |
| 2006-12-12 | 363,999 | 372,001 | 359,001 | 360,999 | 3,635 | 1,203.33 |
| 2006-12-11 | 379,001 | 380,000 | 363,000 | 363,999 | 3,212 | 1,213.33 |
| 2006-12-08 | 376,001 | 380,000 | 373,000 | 380,000 | 4,541 | 1,266.67 |
| 2006-12-07 | 375,001 | 377,999 | 370,999 | 375,001 | 4,841 | 1,250 |
| 2006-12-06 | 367,000 | 375,001 | 363,999 | 370,999 | 4,166 | 1,236.66 |
| 2006-12-05 | 369,001 | 373,000 | 363,999 | 367,999 | 2,596 | 1,226.66 |
| 2006-12-04 | 357,000 | 370,000 | 357,000 | 369,001 | 4,148 | 1,230 |
| 2006-12-01 | 359,001 | 367,000 | 355,001 | 362,001 | 4,548 | 1,206.67 |
| 2006-11-30 | 350,999 | 359,001 | 350,000 | 357,999 | 6,084 | 1,193.33 |
| 2006-11-29 | 345,001 | 346,001 | 340,000 | 343,000 | 1,868 | 1,143.33 |
| 2006-11-28 | 332,001 | 343,000 | 330,000 | 337,999 | 1,810 | 1,126.66 |
| 2006-11-27 | 329,001 | 339,001 | 327,000 | 333,999 | 1,933 | 1,113.33 |
| 2006-11-24 | 320,000 | 339,001 | 316,001 | 333,999 | 3,476 | 1,113.33 |
| 2006-11-22 | 313,000 | 327,000 | 310,999 | 325,001 | 4,222 | 1,083.34 |
| 2006-11-21 | 320,999 | 327,000 | 310,000 | 313,000 | 3,314 | 1,043.33 |
| 2006-11-20 | 327,999 | 333,000 | 316,001 | 317,999 | 2,963 | 1,060 |
| 2006-11-17 | 350,000 | 350,999 | 333,000 | 337,999 | 2,890 | 1,126.66 |
| 2006-11-16 | 349,001 | 360,999 | 346,001 | 347,000 | 4,982 | 1,156.67 |
| 2006-11-15 | 352,001 | 353,000 | 346,001 | 349,001 | 2,356 | 1,163.34 |
| 2006-11-14 | 335,001 | 352,001 | 333,999 | 350,999 | 4,767 | 1,170 |
| 2006-11-13 | 330,999 | 337,000 | 327,000 | 327,999 | 2,383 | 1,093.33 |
| 2006-11-10 | 333,999 | 340,999 | 332,001 | 332,001 | 2,015 | 1,106.67 |
| 2006-11-09 | 337,000 | 343,000 | 332,001 | 339,001 | 3,682 | 1,130 |
| 2006-11-08 | 345,001 | 346,001 | 320,999 | 329,001 | 4,478 | 1,096.67 |
| 2006-11-07 | 343,000 | 347,999 | 340,000 | 343,999 | 2,869 | 1,146.66 |
| 2006-11-06 | 340,000 | 343,999 | 339,001 | 340,999 | 2,729 | 1,136.66 |
| 2006-11-02 | 350,000 | 353,000 | 340,000 | 340,999 | 4,380 | 1,136.66 |
| 2006-11-01 | 343,000 | 353,999 | 340,000 | 349,001 | 6,045 | 1,163.34 |
| 2006-10-31 | 343,000 | 347,999 | 339,001 | 340,000 | 3,376 | 1,133.33 |
| 2006-10-30 | 345,001 | 353,000 | 342,001 | 343,000 | 2,743 | 1,143.33 |
| 2006-10-27 | 353,000 | 356,001 | 347,000 | 355,001 | 4,169 | 1,183.34 |
| 2006-10-26 | 355,001 | 360,999 | 349,001 | 350,999 | 4,848 | 1,170 |
| 2006-10-25 | 367,999 | 373,999 | 362,001 | 363,000 | 4,761 | 1,210 |
| 2006-10-24 | 379,001 | 380,000 | 357,999 | 363,000 | 8,662 | 1,210 |
| 2006-10-23 | 357,999 | 370,999 | 357,000 | 369,001 | 8,846 | 1,230 |
| 2006-10-20 | 347,000 | 362,001 | 340,999 | 359,001 | 8,139 | 1,196.67 |
| 2006-10-19 | 350,999 | 357,000 | 340,999 | 347,999 | 9,947 | 1,160 |
| 2006-10-18 | 333,000 | 347,999 | 332,001 | 347,000 | 10,922 | 1,156.67 |
| 2006-10-17 | 330,999 | 332,001 | 325,001 | 330,000 | 3,695 | 1,100 |
| 2006-10-16 | 323,999 | 333,999 | 320,000 | 333,999 | 7,466 | 1,113.33 |
| 2006-10-13 | 310,999 | 320,000 | 309,001 | 319,001 | 9,610 | 1,063.34 |
| 2006-10-12 | 297,999 | 310,999 | 287,000 | 303,999 | 10,091 | 1,013.33 |
| 2006-10-11 | 323,000 | 325,001 | 300,999 | 303,000 | 16,528 | 1,010 |
| 2006-10-10 | 303,000 | 310,999 | 303,000 | 309,001 | 3,061 | 1,030 |
| 2006-10-06 | 313,000 | 315,001 | 310,000 | 312,001 | 2,210 | 1,040 |
| 2006-10-05 | 315,001 | 316,001 | 309,001 | 313,999 | 1,795 | 1,046.66 |
| 2006-10-04 | 319,001 | 320,999 | 307,000 | 310,000 | 2,750 | 1,033.33 |
| 2006-10-03 | 315,001 | 319,001 | 312,001 | 317,000 | 3,050 | 1,056.67 |
| 2006-10-02 | 322,001 | 323,999 | 319,001 | 320,000 | 2,221 | 1,066.67 |
| 2006-09-29 | 326,001 | 332,001 | 319,001 | 323,999 | 3,306 | 1,080 |
| 2006-09-28 | 325,001 | 327,000 | 322,001 | 323,999 | 4,694 | 1,080 |
| 2006-09-27 | 326,001 | 327,000 | 313,000 | 323,000 | 4,022 | 1,076.67 |
| 2006-09-26 | 330,000 | 337,000 | 323,000 | 323,000 | 5,232 | 1,076.67 |
| 2006-09-25 | 322,001 | 333,000 | 317,999 | 330,000 | 8,293 | 1,100 |
| 2006-09-22 | 307,000 | 317,000 | 307,000 | 317,000 | 1,656 | 1,056.67 |
| 2006-09-21 | 316,001 | 316,001 | 307,999 | 312,001 | 2,618 | 1,040 |
| 2006-09-20 | 316,001 | 319,001 | 307,000 | 310,999 | 2,363 | 1,036.66 |
| 2006-09-19 | 319,001 | 323,999 | 317,000 | 317,999 | 1,506 | 1,060 |
| 2006-09-15 | 309,001 | 320,000 | 305,001 | 317,999 | 3,756 | 1,060 |
| 2006-09-14 | 320,000 | 322,001 | 306,001 | 306,001 | 3,078 | 1,020 |
| 2006-09-13 | 326,001 | 327,000 | 313,000 | 317,999 | 2,829 | 1,060 |
| 2006-09-12 | 330,000 | 330,999 | 317,000 | 319,001 | 3,899 | 1,063.34 |
| 2006-09-11 | 337,999 | 339,001 | 329,001 | 332,001 | 3,575 | 1,106.67 |
| 2006-09-08 | 329,001 | 337,999 | 327,999 | 337,000 | 3,343 | 1,123.33 |
| 2006-09-07 | 340,000 | 343,000 | 323,999 | 330,999 | 8,699 | 1,103.33 |
| 2006-09-06 | 353,999 | 359,001 | 332,001 | 332,001 | 15,403 | 1,106.67 |
| 2006-09-05 | 345,001 | 350,999 | 343,000 | 350,000 | 5,741 | 1,166.67 |
| 2006-09-04 | 337,999 | 346,001 | 335,001 | 345,001 | 5,189 | 1,150 |
| 2006-09-01 | 337,999 | 346,001 | 330,000 | 333,999 | 5,125 | 1,113.33 |
| 2006-08-31 | 329,001 | 340,000 | 327,000 | 340,000 | 4,274 | 1,133.33 |
| 2006-08-30 | 337,999 | 340,000 | 323,000 | 327,000 | 4,923 | 1,090 |
| 2006-08-29 | 340,000 | 345,001 | 330,000 | 337,999 | 4,205 | 1,126.66 |
| 2006-08-28 | 340,999 | 345,001 | 335,001 | 337,999 | 3,933 | 1,126.66 |
| 2006-08-25 | 343,000 | 355,001 | 336,001 | 343,999 | 10,137 | 1,146.66 |
| 2006-08-24 | 346,001 | 349,001 | 337,000 | 343,000 | 6,565 | 1,143.33 |
| 2006-08-23 | 330,999 | 353,000 | 329,001 | 350,000 | 13,766 | 1,166.67 |
| 2006-08-22 | 327,000 | 336,001 | 325,001 | 329,001 | 4,979 | 1,096.67 |
| 2006-08-21 | 340,000 | 340,000 | 327,999 | 329,001 | 3,775 | 1,096.67 |
| 2006-08-18 | 339,001 | 340,000 | 330,999 | 337,000 | 4,181 | 1,123.33 |
| 2006-08-17 | 343,000 | 346,001 | 330,999 | 333,999 | 11,963 | 1,113.33 |
| 2006-08-16 | 323,000 | 330,999 | 317,999 | 325,001 | 11,100 | 1,083.34 |
| 2006-08-15 | 315,001 | 322,001 | 313,000 | 313,999 | 5,814 | 1,046.66 |
| 2006-08-14 | 307,999 | 316,001 | 302,001 | 310,000 | 5,608 | 1,033.33 |
| 2006-08-11 | 303,999 | 313,999 | 300,000 | 305,001 | 16,346 | 1,016.67 |
| 2006-08-10 | 333,000 | 343,000 | 313,000 | 319,001 | 10,541 | 1,063.34 |
| 2006-08-09 | 333,000 | 333,999 | 323,000 | 333,000 | 2,484 | 1,110 |
| 2006-08-08 | 330,000 | 337,000 | 327,000 | 330,999 | 2,859 | 1,103.33 |
| 2006-08-07 | 340,000 | 347,000 | 327,000 | 330,000 | 3,707 | 1,100 |
| 2006-08-04 | 345,001 | 347,999 | 335,001 | 342,001 | 5,122 | 1,140 |
| 2006-08-03 | 343,999 | 350,000 | 342,001 | 349,001 | 7,972 | 1,163.34 |
| 2006-08-02 | 333,999 | 346,001 | 332,001 | 346,001 | 9,113 | 1,153.34 |
| 2006-08-01 | 322,001 | 342,001 | 319,001 | 329,001 | 7,768 | 1,096.67 |
| 2006-07-31 | 329,001 | 332,001 | 319,001 | 322,001 | 4,890 | 1,073.34 |
| 2006-07-28 | 320,999 | 335,001 | 319,001 | 323,999 | 11,381 | 1,080 |
| 2006-07-27 | 306,001 | 323,000 | 293,999 | 317,999 | 12,546 | 1,060 |
| 2006-07-26 | 307,999 | 310,999 | 290,999 | 292,001 | 3,597 | 973.34 |
| 2006-07-25 | 323,000 | 323,000 | 302,001 | 306,001 | 3,930 | 1,020 |
| 2006-07-24 | 287,000 | 310,999 | 285,001 | 309,001 | 3,998 | 1,030 |
| 2006-07-21 | 302,001 | 302,001 | 292,001 | 295,001 | 3,546 | 983.34 |
| 2006-07-20 | 300,000 | 313,999 | 293,999 | 307,000 | 4,622 | 1,023.33 |
| 2006-07-19 | 297,000 | 300,999 | 272,001 | 280,000 | 5,986 | 933.33 |
| 2006-07-18 | 316,001 | 319,001 | 285,001 | 289,001 | 5,214 | 963.34 |
| 2006-07-14 | 323,999 | 333,000 | 320,999 | 320,999 | 3,802 | 1,070 |
| 2006-07-13 | 310,000 | 332,001 | 307,000 | 327,000 | 4,346 | 1,090 |
| 2006-07-12 | 320,999 | 330,999 | 310,000 | 312,001 | 4,453 | 1,040 |
| 2006-07-11 | 343,000 | 346,001 | 323,999 | 325,001 | 3,435 | 1,083.34 |
| 2006-07-10 | 332,001 | 345,001 | 327,000 | 342,001 | 5,872 | 1,140 |
| 2006-07-07 | 360,999 | 362,001 | 330,000 | 336,001 | 10,217 | 1,120 |
| 2006-07-06 | 350,000 | 363,000 | 350,000 | 360,000 | 20,149 | 1,200 |
| 2006-07-05 | 340,999 | 353,999 | 340,999 | 352,001 | 5,531 | 1,173.34 |
| 2006-07-04 | 347,000 | 352,001 | 337,999 | 347,999 | 5,060 | 1,160 |
| 2006-07-03 | 350,000 | 356,001 | 340,000 | 343,000 | 5,833 | 1,143.33 |
| 2006-06-30 | 347,000 | 353,000 | 340,999 | 352,001 | 9,250 | 1,173.34 |
| 2006-06-29 | 352,001 | 353,000 | 336,001 | 337,000 | 6,098 | 1,123.33 |
| 2006-06-28 | 336,001 | 353,999 | 336,001 | 352,001 | 8,690 | 1,173.34 |
| 2006-06-27 | 343,000 | 353,999 | 337,999 | 346,001 | 10,537 | 1,153.34 |
| 2006-06-26 | 330,999 | 350,000 | 330,000 | 347,000 | 20,954 | 1,156.67 |
| 2006-06-23 | 312,001 | 330,999 | 312,001 | 330,000 | 14,731 | 1,100 |
| 2006-06-22 | 315,001 | 317,999 | 307,999 | 312,001 | 6,140 | 1,040 |
| 2006-06-21 | 300,000 | 320,999 | 297,000 | 312,001 | 24,680 | 1,040 |
| 2006-06-20 | 280,999 | 293,000 | 280,000 | 293,000 | 5,155 | 976.67 |
| 2006-06-19 | 289,001 | 293,000 | 280,000 | 283,000 | 4,215 | 943.33 |
| 2006-06-16 | 299,001 | 300,000 | 282,001 | 289,001 | 6,428 | 963.34 |
| 2006-06-15 | 300,000 | 303,000 | 286,001 | 290,999 | 9,187 | 970 |
| 2006-06-14 | 270,000 | 295,001 | 270,000 | 292,001 | 9,657 | 973.34 |
| 2006-06-13 | 272,001 | 282,001 | 269,001 | 272,001 | 6,637 | 906.67 |
| 2006-06-12 | 265,001 | 277,000 | 263,000 | 275,001 | 7,588 | 916.67 |
| 2006-06-09 | 265,001 | 270,999 | 250,000 | 269,001 | 6,540 | 896.67 |
| 2006-06-08 | 247,000 | 262,001 | 243,000 | 257,000 | 4,423 | 856.67 |
| 2006-06-07 | 270,000 | 276,001 | 252,001 | 255,001 | 9,816 | 850 |
| 2006-06-06 | 263,000 | 286,001 | 260,000 | 270,000 | 23,648 | 900 |
| 2006-06-05 | 253,000 | 277,999 | 249,001 | 267,999 | 26,050 | 893.33 |
| 2006-06-02 | 222,001 | 247,000 | 192,001 | 245,001 | 12,588 | 816.67 |
| 2006-06-01 | 247,000 | 250,999 | 223,000 | 223,000 | 8,134 | 743.33 |
| 2006-05-31 | 242,001 | 252,001 | 237,999 | 243,000 | 3,287 | 810 |
| 2006-05-30 | 256,001 | 262,001 | 249,001 | 253,999 | 4,726 | 846.66 |
| 2006-05-29 | 272,001 | 275,001 | 257,999 | 260,000 | 2,741 | 866.67 |
| 2006-05-26 | 286,001 | 287,000 | 275,001 | 276,001 | 2,443 | 920 |
| 2006-05-25 | 276,001 | 285,001 | 273,999 | 283,000 | 2,981 | 943.33 |
| 2006-05-24 | 279,001 | 280,000 | 270,000 | 277,999 | 2,178 | 926.66 |
| 2006-05-23 | 273,999 | 280,999 | 267,999 | 270,999 | 2,838 | 903.33 |
| 2006-05-22 | 290,000 | 293,999 | 277,000 | 277,999 | 4,372 | 926.66 |
| 2006-05-19 | 272,001 | 287,000 | 267,000 | 283,999 | 5,039 | 946.66 |
| 2006-05-18 | 256,001 | 280,000 | 253,000 | 275,001 | 4,991 | 916.67 |
| 2006-05-17 | 263,999 | 273,000 | 245,001 | 272,001 | 6,226 | 906.67 |
| 2006-05-16 | 287,999 | 292,001 | 255,001 | 257,000 | 6,252 | 856.67 |
| 2006-05-15 | 287,000 | 287,999 | 282,001 | 283,999 | 2,653 | 946.66 |
| 2006-05-12 | 282,001 | 292,001 | 280,000 | 289,001 | 4,983 | 963.34 |
| 2006-05-11 | 307,000 | 309,001 | 290,000 | 292,001 | 4,093 | 973.34 |
| 2006-05-10 | 309,001 | 310,999 | 303,000 | 303,999 | 3,400 | 1,013.33 |
| 2006-05-09 | 317,000 | 320,000 | 312,001 | 312,001 | 1,653 | 1,040 |
| 2006-05-08 | 317,999 | 323,999 | 315,001 | 320,999 | 2,716 | 1,070 |
| 2006-05-02 | 313,000 | 317,000 | 309,001 | 313,000 | 1,526 | 1,043.33 |
| 2006-05-01 | 320,000 | 322,001 | 313,000 | 313,999 | 1,792 | 1,046.66 |
| 2006-04-28 | 315,001 | 325,001 | 307,999 | 322,001 | 2,895 | 1,073.34 |
| 2006-04-27 | 330,000 | 332,001 | 313,000 | 319,001 | 6,216 | 1,063.34 |
| 2006-04-26 | 337,000 | 350,000 | 332,001 | 333,999 | 7,706 | 1,113.33 |
| 2006-04-25 | 317,999 | 335,001 | 313,999 | 332,001 | 4,537 | 1,106.67 |
| 2006-04-24 | 303,000 | 317,999 | 297,000 | 307,999 | 3,271 | 1,026.66 |
| 2006-04-21 | 320,000 | 327,000 | 300,000 | 307,000 | 3,913 | 1,023.33 |
| 2006-04-20 | 326,001 | 335,001 | 320,999 | 323,000 | 2,474 | 1,076.67 |
| 2006-04-19 | 343,999 | 347,000 | 332,001 | 336,001 | 2,235 | 1,120 |
| 2006-04-18 | 317,999 | 342,001 | 316,001 | 340,999 | 3,257 | 1,136.66 |
| 2006-04-17 | 350,000 | 350,999 | 320,000 | 325,001 | 3,942 | 1,083.34 |
| 2006-04-14 | 353,000 | 355,001 | 346,001 | 353,999 | 2,629 | 1,180 |
| 2006-04-13 | 355,001 | 357,999 | 346,001 | 355,001 | 3,116 | 1,183.34 |
| 2006-04-12 | 345,001 | 353,999 | 339,001 | 353,999 | 3,541 | 1,180 |
| 2006-04-11 | 345,001 | 346,001 | 337,999 | 345,001 | 1,786 | 1,150 |
| 2006-04-10 | 345,001 | 347,999 | 343,000 | 343,999 | 2,511 | 1,146.66 |
| 2006-04-07 | 352,001 | 352,001 | 343,999 | 350,000 | 2,356 | 1,166.67 |
| 2006-04-06 | 343,000 | 355,001 | 342,001 | 353,000 | 3,386 | 1,176.67 |
| 2006-04-05 | 350,999 | 357,000 | 339,001 | 343,000 | 3,837 | 1,143.33 |
| 2006-04-04 | 359,001 | 360,999 | 350,000 | 352,001 | 4,423 | 1,173.34 |
| 2006-04-03 | 357,999 | 363,000 | 357,000 | 357,999 | 6,066 | 1,193.33 |
| 2006-03-31 | 343,999 | 355,001 | 342,001 | 352,001 | 4,453 | 1,173.34 |
| 2006-03-30 | 353,000 | 353,000 | 343,000 | 347,000 | 3,466 | 1,156.67 |
| 2006-03-29 | 336,001 | 350,999 | 335,001 | 350,000 | 6,886 | 1,166.67 |
| 2006-03-28 | 325,001 | 339,001 | 319,001 | 339,001 | 5,277 | 1,130 |
| 2006-03-27 | 329,001 | 330,999 | 322,001 | 323,999 | 2,570 | 1,080 |
| 2006-03-24 | 317,999 | 327,000 | 315,001 | 327,000 | 2,350 | 1,090 |
| 2006-03-23 | 323,999 | 326,001 | 317,000 | 320,000 | 2,517 | 1,066.67 |
| 2006-03-22 | 309,001 | 325,001 | 306,001 | 323,999 | 4,183 | 1,080 |
| 2006-03-20 | 310,000 | 313,000 | 305,001 | 306,001 | 2,151 | 1,020 |
| 2006-03-17 | 305,001 | 310,999 | 303,000 | 309,001 | 2,048 | 1,030 |
| 2006-03-16 | 317,000 | 320,000 | 305,001 | 310,000 | 2,599 | 1,033.33 |
| 2006-03-15 | 320,999 | 326,001 | 317,000 | 319,001 | 3,242 | 1,063.34 |
| 2006-03-14 | 327,999 | 327,999 | 317,999 | 319,001 | 3,814 | 1,063.34 |
| 2006-03-13 | 327,999 | 330,999 | 323,000 | 326,001 | 4,688 | 1,086.67 |
| 2006-03-10 | 315,001 | 323,999 | 313,000 | 320,000 | 6,508 | 1,066.67 |
| 2006-03-09 | 305,001 | 312,001 | 300,999 | 309,001 | 3,625 | 1,030 |
| 2006-03-08 | 295,001 | 303,999 | 293,000 | 303,999 | 2,829 | 1,013.33 |
| 2006-03-07 | 307,999 | 309,001 | 293,000 | 296,001 | 5,859 | 986.67 |
| 2006-03-06 | 299,001 | 312,001 | 289,001 | 312,001 | 6,275 | 1,040 |
| 2006-03-03 | 299,001 | 307,000 | 283,000 | 295,001 | 8,557 | 983.34 |
| 2006-03-02 | 317,999 | 317,999 | 302,001 | 303,999 | 2,426 | 1,013.33 |
| 2006-03-01 | 310,000 | 317,999 | 306,001 | 309,001 | 7,513 | 1,030 |
| 2006-02-28 | 330,999 | 337,999 | 320,999 | 323,000 | 2,726 | 1,076.67 |
| 2006-02-27 | 347,999 | 353,000 | 327,000 | 330,000 | 6,523 | 1,100 |
| 2006-02-24 | 330,000 | 347,000 | 322,001 | 340,999 | 8,660 | 1,136.66 |
| 2006-02-23 | 317,999 | 329,001 | 313,000 | 325,001 | 4,377 | 1,083.34 |
| 2006-02-22 | 315,001 | 327,000 | 306,001 | 313,000 | 6,067 | 1,043.33 |
| 2006-02-21 | 295,001 | 315,001 | 286,001 | 315,001 | 7,887 | 1,050 |
| 2006-02-20 | 276,001 | 305,001 | 272,001 | 275,001 | 7,632 | 916.67 |
| 2006-02-17 | 300,000 | 313,999 | 286,001 | 292,001 | 5,582 | 973.34 |
| 2006-02-16 | 309,001 | 317,999 | 296,001 | 303,000 | 5,450 | 1,010 |
| 2006-02-15 | 340,000 | 340,000 | 313,000 | 319,001 | 4,482 | 1,063.34 |
| 2006-02-14 | 317,999 | 340,000 | 289,001 | 333,000 | 7,745 | 1,110 |
| 2006-02-13 | 345,001 | 356,001 | 320,000 | 327,999 | 7,749 | 1,093.33 |
| 2006-02-10 | 383,999 | 393,000 | 337,999 | 360,000 | 24,002 | 1,200 |
| 2006-02-09 | 380,000 | 380,999 | 365,001 | 369,001 | 5,909 | 1,230 |
| 2006-02-08 | 372,001 | 385,001 | 365,001 | 370,000 | 11,759 | 1,233.33 |
| 2006-02-07 | 372,001 | 377,000 | 365,001 | 373,000 | 8,708 | 1,243.33 |
| 2006-02-06 | 360,000 | 372,001 | 352,001 | 372,001 | 11,858 | 1,240 |
| 2006-02-03 | 353,000 | 359,001 | 346,001 | 353,000 | 4,996 | 1,176.67 |
| 2006-02-02 | 355,001 | 355,001 | 343,000 | 353,000 | 3,456 | 1,176.67 |
| 2006-02-01 | 339,001 | 357,000 | 337,000 | 343,000 | 4,811 | 1,143.33 |
| 2006-01-31 | 353,999 | 355,001 | 340,000 | 345,001 | 5,756 | 1,150 |
| 2006-01-30 | 370,000 | 370,999 | 355,001 | 357,000 | 6,499 | 1,190 |
| 2006-01-27 | 372,001 | 377,999 | 353,999 | 360,000 | 13,005 | 1,200 |
| 2006-01-26 | 382,001 | 392,001 | 363,999 | 367,000 | 14,848 | 1,223.33 |
| 2006-01-25 | 350,999 | 367,000 | 346,001 | 359,001 | 9,142 | 1,196.67 |
| 2006-01-24 | 330,000 | 353,000 | 322,001 | 347,999 | 8,988 | 1,160 |
| 2006-01-23 | 307,000 | 327,000 | 299,001 | 305,001 | 8,172 | 1,016.67 |
| 2006-01-20 | 377,999 | 379,001 | 330,000 | 337,000 | 10,223 | 1,123.33 |
| 2006-01-19 | 332,001 | 385,001 | 332,001 | 367,999 | 17,646 | 1,226.66 |
| 2006-01-18 | 342,001 | 346,001 | 342,001 | 342,001 | 5,428 | 1,140 |
| 2006-01-17 | 417,000 | 427,000 | 392,001 | 392,001 | 20,231 | 1,306.67 |
| 2006-01-16 | 423,000 | 446,001 | 415,001 | 442,001 | 17,545 | 1,473.34 |
| 2006-01-13 | 423,999 | 433,999 | 419,001 | 422,001 | 19,067 | 1,406.67 |
| 2006-01-12 | 413,999 | 437,999 | 407,000 | 427,000 | 25,299 | 1,423.33 |
| 2006-01-11 | 390,000 | 410,000 | 387,000 | 410,000 | 12,444 | 1,366.67 |
| 2006-01-10 | 403,000 | 403,999 | 387,000 | 392,001 | 7,742 | 1,306.67 |
| 2006-01-06 | 377,999 | 406,001 | 373,999 | 396,001 | 14,306 | 1,320 |
| 2006-01-05 | 406,001 | 417,000 | 377,999 | 383,000 | 31,979 | 1,276.67 |
| 2006-01-04 | 366,001 | 390,999 | 357,000 | 390,999 | 23,496 | 1,303.33 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
