3769 GMOペイメントゲートウェイ(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 | 206,000 | 212,000 | 206,000 | 209,000 | 299 | 261.25 |
| 2006-12-28 | 210,000 | 214,000 | 207,000 | 209,000 | 541 | 261.25 |
| 2006-12-27 | 215,000 | 216,000 | 209,000 | 209,000 | 267 | 261.25 |
| 2006-12-26 | 212,000 | 216,000 | 204,000 | 216,000 | 642 | 270 |
| 2006-12-25 | 206,000 | 212,000 | 203,000 | 211,000 | 466 | 263.75 |
| 2006-12-22 | 207,000 | 209,000 | 205,000 | 206,000 | 345 | 257.50 |
| 2006-12-21 | 211,000 | 215,000 | 208,000 | 210,000 | 366 | 262.50 |
| 2006-12-20 | 210,000 | 214,000 | 205,000 | 213,000 | 614 | 266.25 |
| 2006-12-19 | 211,000 | 217,000 | 206,000 | 208,000 | 826 | 260 |
| 2006-12-18 | 222,000 | 223,000 | 214,000 | 214,000 | 594 | 267.50 |
| 2006-12-15 | 214,000 | 221,000 | 213,000 | 221,000 | 730 | 276.25 |
| 2006-12-14 | 213,000 | 214,000 | 208,000 | 211,000 | 942 | 263.75 |
| 2006-12-13 | 216,000 | 218,000 | 211,000 | 213,000 | 1,034 | 266.25 |
| 2006-12-12 | 223,000 | 223,000 | 207,000 | 210,000 | 1,903 | 262.50 |
| 2006-12-11 | 235,000 | 235,000 | 222,000 | 224,000 | 750 | 280 |
| 2006-12-08 | 238,000 | 238,000 | 232,000 | 233,000 | 428 | 291.25 |
| 2006-12-07 | 239,000 | 241,000 | 234,000 | 237,000 | 645 | 296.25 |
| 2006-12-06 | 235,000 | 241,000 | 233,000 | 241,000 | 697 | 301.25 |
| 2006-12-05 | 240,000 | 243,000 | 231,000 | 232,000 | 431 | 290 |
| 2006-12-04 | 232,000 | 242,000 | 232,000 | 239,000 | 426 | 298.75 |
| 2006-12-01 | 243,000 | 250,000 | 237,000 | 237,000 | 679 | 296.25 |
| 2006-11-30 | 242,000 | 247,000 | 237,000 | 247,000 | 620 | 308.75 |
| 2006-11-29 | 242,000 | 247,000 | 235,000 | 238,000 | 531 | 297.50 |
| 2006-11-28 | 232,000 | 252,000 | 232,000 | 239,000 | 1,240 | 298.75 |
| 2006-11-27 | 220,000 | 240,000 | 216,000 | 240,000 | 671 | 300 |
| 2006-11-24 | 215,000 | 227,000 | 209,000 | 223,000 | 701 | 278.75 |
| 2006-11-22 | 203,000 | 227,000 | 202,000 | 219,000 | 853 | 273.75 |
| 2006-11-21 | 202,000 | 210,000 | 201,000 | 205,000 | 538 | 256.25 |
| 2006-11-20 | 220,000 | 221,000 | 201,000 | 203,000 | 763 | 253.75 |
| 2006-11-17 | 226,000 | 229,000 | 221,000 | 224,000 | 450 | 280 |
| 2006-11-16 | 235,000 | 238,000 | 229,000 | 229,000 | 404 | 286.25 |
| 2006-11-15 | 242,000 | 242,000 | 233,000 | 237,000 | 525 | 296.25 |
| 2006-11-14 | 232,000 | 240,000 | 230,000 | 234,000 | 796 | 292.50 |
| 2006-11-13 | 258,000 | 260,000 | 225,000 | 230,000 | 3,727 | 287.50 |
| 2006-11-10 | 236,000 | 252,000 | 234,000 | 251,000 | 1,622 | 313.75 |
| 2006-11-09 | 216,000 | 244,000 | 214,000 | 243,000 | 959 | 303.75 |
| 2006-11-08 | 226,000 | 229,000 | 219,000 | 219,000 | 741 | 273.75 |
| 2006-11-07 | 240,000 | 243,000 | 228,000 | 229,000 | 641 | 286.25 |
| 2006-11-06 | 236,000 | 243,000 | 232,000 | 236,000 | 748 | 295 |
| 2006-11-02 | 253,000 | 254,000 | 244,000 | 244,000 | 1,451 | 305 |
| 2006-11-01 | 240,000 | 266,000 | 236,000 | 258,000 | 3,122 | 322.50 |
| 2006-10-31 | 225,000 | 233,000 | 220,000 | 232,000 | 674 | 290 |
| 2006-10-30 | 221,000 | 229,000 | 221,000 | 222,000 | 751 | 277.50 |
| 2006-10-27 | 244,000 | 247,000 | 231,000 | 232,000 | 727 | 290 |
| 2006-10-26 | 247,000 | 252,000 | 244,000 | 245,000 | 431 | 306.25 |
| 2006-10-25 | 258,000 | 262,000 | 243,000 | 247,000 | 628 | 308.75 |
| 2006-10-24 | 273,000 | 275,000 | 256,000 | 256,000 | 1,015 | 320 |
| 2006-10-23 | 250,000 | 267,000 | 247,000 | 265,000 | 960 | 331.25 |
| 2006-10-20 | 256,000 | 256,000 | 246,000 | 251,000 | 769 | 313.75 |
| 2006-10-19 | 255,000 | 258,000 | 252,000 | 255,000 | 988 | 318.75 |
| 2006-10-18 | 225,000 | 252,000 | 223,000 | 250,000 | 802 | 312.50 |
| 2006-10-17 | 238,000 | 245,000 | 232,000 | 233,000 | 929 | 291.25 |
| 2006-10-16 | 227,000 | 242,000 | 220,000 | 238,000 | 1,241 | 297.50 |
| 2006-10-13 | 209,000 | 220,000 | 202,000 | 220,000 | 887 | 275 |
| 2006-10-12 | 189,000 | 208,000 | 189,000 | 201,000 | 1,018 | 251.25 |
| 2006-10-11 | 212,000 | 214,000 | 196,000 | 198,000 | 1,371 | 247.50 |
| 2006-10-10 | 226,000 | 231,000 | 210,000 | 216,000 | 719 | 270 |
| 2006-10-06 | 230,000 | 235,000 | 223,000 | 233,000 | 494 | 291.25 |
| 2006-10-05 | 235,000 | 236,000 | 229,000 | 231,000 | 555 | 288.75 |
| 2006-10-04 | 243,000 | 248,000 | 229,000 | 229,000 | 722 | 286.25 |
| 2006-10-03 | 247,000 | 248,000 | 241,000 | 243,000 | 468 | 303.75 |
| 2006-10-02 | 251,000 | 253,000 | 246,000 | 248,000 | 515 | 310 |
| 2006-09-29 | 259,000 | 264,000 | 245,000 | 250,000 | 1,231 | 312.50 |
| 2006-09-28 | 242,000 | 259,000 | 241,000 | 254,000 | 1,438 | 317.50 |
| 2006-09-27 | 236,000 | 240,000 | 223,000 | 238,000 | 1,013 | 297.50 |
| 2006-09-26 | 237,000 | 244,000 | 231,000 | 232,000 | 1,093 | 290 |
| 2006-09-25 | 254,000 | 259,000 | 227,000 | 233,000 | 1,194 | 291.25 |
| 2006-09-22 | 274,000 | 274,000 | 256,000 | 256,000 | 1,038 | 320 |
| 2006-09-21 | 274,000 | 280,000 | 259,000 | 274,000 | 885 | 342.50 |
| 2006-09-20 | 280,000 | 282,000 | 272,000 | 272,000 | 589 | 340 |
| 2006-09-19 | 283,000 | 289,000 | 278,000 | 286,000 | 905 | 357.50 |
| 2006-09-15 | 259,000 | 275,000 | 257,000 | 275,000 | 697 | 343.75 |
| 2006-09-14 | 260,000 | 268,000 | 250,000 | 259,000 | 1,008 | 323.75 |
| 2006-09-13 | 282,000 | 284,000 | 251,000 | 259,000 | 1,274 | 323.75 |
| 2006-09-12 | 292,000 | 294,000 | 273,000 | 276,000 | 860 | 345 |
| 2006-09-11 | 295,000 | 302,000 | 292,000 | 294,000 | 772 | 367.50 |
| 2006-09-08 | 296,000 | 315,000 | 293,000 | 303,000 | 965 | 378.75 |
| 2006-09-07 | 295,000 | 300,000 | 291,000 | 298,000 | 1,668 | 372.50 |
| 2006-09-06 | 325,000 | 332,000 | 310,000 | 310,000 | 1,217 | 387.50 |
| 2006-09-05 | 340,000 | 340,000 | 318,000 | 322,000 | 1,992 | 402.50 |
| 2006-09-04 | 342,000 | 366,000 | 342,000 | 360,000 | 403 | 450 |
| 2006-09-01 | 347,000 | 349,000 | 327,000 | 335,000 | 401 | 418.75 |
| 2006-08-31 | 346,000 | 362,000 | 346,000 | 351,000 | 125 | 438.75 |
| 2006-08-30 | 369,000 | 375,000 | 354,000 | 354,000 | 222 | 442.50 |
| 2006-08-29 | 370,000 | 373,000 | 363,000 | 364,000 | 121 | 455 |
| 2006-08-28 | 375,000 | 375,000 | 359,000 | 360,000 | 273 | 450 |
| 2006-08-25 | 384,000 | 389,000 | 375,000 | 380,000 | 221 | 475 |
| 2006-08-24 | 397,000 | 398,000 | 383,000 | 387,000 | 194 | 483.75 |
| 2006-08-23 | 402,000 | 402,000 | 396,000 | 398,000 | 115 | 497.50 |
| 2006-08-22 | 396,000 | 402,000 | 393,000 | 397,000 | 232 | 496.25 |
| 2006-08-21 | 408,000 | 418,000 | 398,000 | 401,000 | 531 | 501.25 |
| 2006-08-18 | 392,000 | 408,000 | 392,000 | 407,000 | 276 | 508.75 |
| 2006-08-17 | 413,000 | 415,000 | 390,000 | 397,000 | 387 | 496.25 |
| 2006-08-16 | 407,000 | 420,000 | 402,000 | 416,000 | 681 | 520 |
| 2006-08-15 | 388,000 | 397,000 | 377,000 | 394,000 | 707 | 492.50 |
| 2006-08-14 | 372,000 | 403,000 | 361,000 | 387,000 | 1,200 | 483.75 |
| 2006-08-11 | 351,000 | 371,000 | 351,000 | 367,000 | 378 | 458.75 |
| 2006-08-10 | 348,000 | 355,000 | 345,000 | 350,000 | 126 | 437.50 |
| 2006-08-09 | 349,000 | 354,000 | 341,000 | 353,000 | 179 | 441.25 |
| 2006-08-08 | 338,000 | 356,000 | 335,000 | 356,000 | 389 | 445 |
| 2006-08-07 | 345,000 | 353,000 | 340,000 | 342,000 | 388 | 427.50 |
| 2006-08-04 | 365,000 | 368,000 | 348,000 | 355,000 | 527 | 443.75 |
| 2006-08-03 | 354,000 | 364,000 | 347,000 | 360,000 | 895 | 450 |
| 2006-08-02 | 320,000 | 347,000 | 316,000 | 346,000 | 924 | 432.50 |
| 2006-08-01 | 322,000 | 332,000 | 318,000 | 325,000 | 508 | 406.25 |
| 2006-07-31 | 319,000 | 332,000 | 311,000 | 327,000 | 901 | 408.75 |
| 2006-07-28 | 282,000 | 311,000 | 277,000 | 292,000 | 1,239 | 365 |
| 2006-07-27 | 270,000 | 287,000 | 261,000 | 271,000 | 322 | 338.75 |
| 2006-07-26 | 295,000 | 299,000 | 277,000 | 277,000 | 301 | 346.25 |
| 2006-07-25 | 292,000 | 293,000 | 284,000 | 287,000 | 426 | 358.75 |
| 2006-07-24 | 272,000 | 275,000 | 267,000 | 271,000 | 212 | 338.75 |
| 2006-07-21 | 265,000 | 282,000 | 259,000 | 276,000 | 275 | 345 |
| 2006-07-20 | 264,000 | 273,000 | 259,000 | 273,000 | 371 | 341.25 |
| 2006-07-19 | 257,000 | 265,000 | 240,000 | 250,000 | 616 | 312.50 |
| 2006-07-18 | 295,000 | 295,000 | 259,000 | 259,000 | 895 | 323.75 |
| 2006-07-14 | 290,000 | 301,000 | 290,000 | 299,000 | 209 | 373.75 |
| 2006-07-13 | 291,000 | 305,000 | 287,000 | 296,000 | 144 | 370 |
| 2006-07-12 | 307,000 | 309,000 | 290,000 | 300,000 | 224 | 375 |
| 2006-07-11 | 310,000 | 312,000 | 302,000 | 312,000 | 136 | 390 |
| 2006-07-10 | 296,000 | 318,000 | 291,000 | 315,000 | 324 | 393.75 |
| 2006-07-07 | 330,000 | 336,000 | 306,000 | 306,000 | 427 | 382.50 |
| 2006-07-06 | 320,000 | 329,000 | 320,000 | 324,000 | 280 | 405 |
| 2006-07-05 | 334,000 | 341,000 | 325,000 | 327,000 | 485 | 408.75 |
| 2006-07-04 | 340,000 | 350,000 | 338,000 | 344,000 | 489 | 430 |
| 2006-07-03 | 322,000 | 346,000 | 315,000 | 344,000 | 927 | 430 |
| 2006-06-30 | 321,000 | 321,000 | 313,000 | 320,000 | 334 | 400 |
| 2006-06-29 | 321,000 | 323,000 | 310,000 | 313,000 | 385 | 391.25 |
| 2006-06-28 | 304,000 | 325,000 | 293,000 | 312,000 | 1,983 | 390 |
| 2006-06-27 | 278,000 | 314,000 | 276,000 | 314,000 | 1,407 | 392.50 |
| 2006-06-26 | 284,000 | 284,000 | 271,000 | 274,000 | 308 | 342.50 |
| 2006-06-23 | 286,000 | 289,000 | 280,000 | 284,000 | 210 | 355 |
| 2006-06-22 | 292,000 | 296,000 | 283,000 | 286,000 | 335 | 357.50 |
| 2006-06-21 | 287,000 | 293,000 | 274,000 | 280,000 | 468 | 350 |
| 2006-06-20 | 297,000 | 304,000 | 288,000 | 288,000 | 347 | 360 |
| 2006-06-19 | 301,000 | 310,000 | 298,000 | 299,000 | 392 | 373.75 |
| 2006-06-16 | 306,000 | 314,000 | 296,000 | 302,000 | 606 | 377.50 |
| 2006-06-15 | 313,000 | 313,000 | 288,000 | 293,000 | 675 | 366.25 |
| 2006-06-14 | 260,000 | 294,000 | 258,000 | 289,000 | 610 | 361.25 |
| 2006-06-13 | 256,000 | 263,000 | 252,000 | 263,000 | 349 | 328.75 |
| 2006-06-12 | 244,000 | 268,000 | 240,000 | 255,000 | 463 | 318.75 |
| 2006-06-09 | 246,000 | 250,000 | 226,000 | 246,000 | 675 | 307.50 |
| 2006-06-08 | 262,000 | 263,000 | 235,000 | 236,000 | 486 | 295 |
| 2006-06-07 | 281,000 | 292,000 | 265,000 | 266,000 | 399 | 332.50 |
| 2006-06-06 | 276,000 | 290,000 | 273,000 | 285,000 | 386 | 356.25 |
| 2006-06-05 | 265,000 | 297,000 | 252,000 | 284,000 | 832 | 355 |
| 2006-06-02 | 263,000 | 277,000 | 231,000 | 262,000 | 1,127 | 327.50 |
| 2006-06-01 | 306,000 | 320,000 | 270,000 | 271,000 | 545 | 338.75 |
| 2006-05-31 | 304,000 | 317,000 | 300,000 | 300,000 | 322 | 375 |
| 2006-05-30 | 338,000 | 338,000 | 320,000 | 324,000 | 407 | 405 |
| 2006-05-29 | 358,000 | 361,000 | 341,000 | 350,000 | 266 | 437.50 |
| 2006-05-26 | 380,000 | 380,000 | 361,000 | 361,000 | 119 | 451.25 |
| 2006-05-25 | 378,000 | 379,000 | 370,000 | 379,000 | 107 | 473.75 |
| 2006-05-24 | 370,000 | 379,000 | 370,000 | 379,000 | 99 | 473.75 |
| 2006-05-23 | 368,000 | 380,000 | 368,000 | 370,000 | 102 | 462.50 |
| 2006-05-22 | 408,000 | 409,000 | 388,000 | 388,000 | 136 | 485 |
| 2006-05-19 | 381,000 | 403,000 | 375,000 | 403,000 | 115 | 503.75 |
| 2006-05-18 | 365,000 | 386,000 | 363,000 | 386,000 | 169 | 482.50 |
| 2006-05-17 | 375,000 | 383,000 | 360,000 | 380,000 | 282 | 475 |
| 2006-05-16 | 400,000 | 407,000 | 372,000 | 374,000 | 331 | 467.50 |
| 2006-05-15 | 394,000 | 414,000 | 393,000 | 402,000 | 156 | 502.50 |
| 2006-05-12 | 400,000 | 417,000 | 392,000 | 399,000 | 133 | 498.75 |
| 2006-05-11 | 420,000 | 422,000 | 408,000 | 408,000 | 71 | 510 |
| 2006-05-10 | 426,000 | 426,000 | 418,000 | 420,000 | 74 | 525 |
| 2006-05-09 | 430,000 | 431,000 | 419,000 | 426,000 | 134 | 532.50 |
| 2006-05-08 | 431,000 | 434,000 | 424,000 | 428,000 | 86 | 535 |
| 2006-05-02 | 430,000 | 431,000 | 421,000 | 424,000 | 76 | 530 |
| 2006-05-01 | 439,000 | 439,000 | 420,000 | 425,000 | 153 | 531.25 |
| 2006-04-28 | 445,000 | 445,000 | 420,000 | 436,000 | 175 | 545 |
| 2006-04-27 | 435,000 | 445,000 | 435,000 | 442,000 | 86 | 552.50 |
| 2006-04-26 | 445,000 | 445,000 | 431,000 | 437,000 | 176 | 546.25 |
| 2006-04-25 | 420,000 | 438,000 | 420,000 | 438,000 | 266 | 547.50 |
| 2006-04-24 | 398,000 | 413,000 | 398,000 | 405,000 | 210 | 506.25 |
| 2006-04-21 | 420,000 | 431,000 | 399,000 | 402,000 | 375 | 502.50 |
| 2006-04-20 | 441,000 | 448,000 | 428,000 | 431,000 | 172 | 538.75 |
| 2006-04-19 | 457,000 | 464,000 | 446,000 | 446,000 | 197 | 557.50 |
| 2006-04-18 | 436,000 | 453,000 | 435,000 | 451,000 | 245 | 563.75 |
| 2006-04-17 | 473,000 | 476,000 | 450,000 | 450,000 | 348 | 562.50 |
| 2006-04-14 | 486,000 | 493,000 | 480,000 | 483,000 | 162 | 603.75 |
| 2006-04-13 | 500,000 | 500,000 | 486,000 | 490,000 | 120 | 612.50 |
| 2006-04-12 | 491,000 | 498,000 | 477,000 | 497,000 | 181 | 621.25 |
| 2006-04-11 | 492,000 | 500,000 | 488,000 | 495,000 | 132 | 618.75 |
| 2006-04-10 | 496,000 | 498,000 | 488,000 | 491,000 | 145 | 613.75 |
| 2006-04-07 | 503,000 | 503,000 | 492,000 | 498,000 | 323 | 622.50 |
| 2006-04-06 | 489,000 | 510,000 | 489,000 | 508,000 | 428 | 635 |
| 2006-04-05 | 501,000 | 501,000 | 482,000 | 482,000 | 441 | 602.50 |
| 2006-04-04 | 526,000 | 526,000 | 495,000 | 502,000 | 1,136 | 627.50 |
| 2006-04-03 | 553,000 | 555,000 | 512,000 | 517,000 | 1,377 | 646.25 |
| 2006-03-31 | 489,000 | 533,000 | 488,000 | 533,000 | 1,340 | 666.25 |
| 2006-03-30 | 485,000 | 489,000 | 478,000 | 484,000 | 429 | 605 |
| 2006-03-29 | 454,000 | 478,000 | 453,000 | 470,000 | 354 | 587.50 |
| 2006-03-28 | 452,000 | 465,000 | 438,000 | 459,000 | 254 | 573.75 |
| 2006-03-27 | 450,000 | 468,000 | 441,000 | 452,000 | 629 | 565 |
| 2006-03-24 | 430,000 | 437,000 | 425,000 | 437,000 | 195 | 546.25 |
| 2006-03-23 | 437,000 | 437,000 | 429,000 | 431,000 | 138 | 538.75 |
| 2006-03-22 | 433,000 | 437,000 | 427,000 | 436,000 | 150 | 545 |
| 2006-03-20 | 434,000 | 436,000 | 427,000 | 434,000 | 186 | 542.50 |
| 2006-03-17 | 415,000 | 430,000 | 412,000 | 430,000 | 142 | 537.50 |
| 2006-03-16 | 439,000 | 443,000 | 415,000 | 425,000 | 200 | 531.25 |
| 2006-03-15 | 432,000 | 438,000 | 426,000 | 434,000 | 162 | 542.50 |
| 2006-03-14 | 434,000 | 442,000 | 423,000 | 429,000 | 300 | 536.25 |
| 2006-03-13 | 438,000 | 443,000 | 428,000 | 434,000 | 338 | 542.50 |
| 2006-03-10 | 414,000 | 425,000 | 409,000 | 420,000 | 319 | 525 |
| 2006-03-09 | 404,000 | 415,000 | 401,000 | 405,000 | 240 | 506.25 |
| 2006-03-08 | 395,000 | 403,000 | 393,000 | 401,000 | 139 | 501.25 |
| 2006-03-07 | 409,000 | 409,000 | 397,000 | 400,000 | 270 | 500 |
| 2006-03-06 | 385,000 | 410,000 | 373,000 | 410,000 | 323 | 512.50 |
| 2006-03-03 | 382,000 | 395,000 | 367,000 | 375,000 | 461 | 468.75 |
| 2006-03-02 | 415,000 | 415,000 | 391,000 | 391,000 | 331 | 488.75 |
| 2006-03-01 | 405,000 | 413,000 | 392,000 | 402,000 | 685 | 502.50 |
| 2006-02-28 | 447,000 | 450,000 | 416,000 | 425,000 | 508 | 531.25 |
| 2006-02-27 | 465,000 | 490,000 | 451,000 | 452,000 | 520 | 565 |
| 2006-02-24 | 432,000 | 471,000 | 415,000 | 467,000 | 647 | 583.75 |
| 2006-02-23 | 384,000 | 427,000 | 380,000 | 427,000 | 507 | 533.75 |
| 2006-02-22 | 391,000 | 414,000 | 365,000 | 377,000 | 679 | 471.25 |
| 2006-02-21 | 335,000 | 381,000 | 335,000 | 381,000 | 748 | 476.25 |
| 2006-02-20 | 347,000 | 355,000 | 323,000 | 331,000 | 775 | 413.75 |
| 2006-02-17 | 402,000 | 413,000 | 370,000 | 370,000 | 642 | 462.50 |
| 2006-02-16 | 435,000 | 440,000 | 401,000 | 410,000 | 387 | 512.50 |
| 2006-02-15 | 475,000 | 475,000 | 430,000 | 432,000 | 404 | 540 |
| 2006-02-14 | 460,000 | 489,000 | 425,000 | 480,000 | 659 | 600 |
| 2006-02-13 | 512,000 | 512,000 | 452,000 | 480,000 | 503 | 600 |
| 2006-02-10 | 524,000 | 534,000 | 481,000 | 518,000 | 379 | 647.50 |
| 2006-02-09 | 544,000 | 555,000 | 518,000 | 526,000 | 303 | 657.50 |
| 2006-02-08 | 553,000 | 555,000 | 528,000 | 538,000 | 350 | 672.50 |
| 2006-02-07 | 553,000 | 556,000 | 548,000 | 551,000 | 347 | 688.75 |
| 2006-02-06 | 562,000 | 565,000 | 546,000 | 549,000 | 470 | 686.25 |
| 2006-02-03 | 530,000 | 552,000 | 517,000 | 552,000 | 706 | 690 |
| 2006-02-02 | 512,000 | 527,000 | 508,000 | 527,000 | 424 | 658.75 |
| 2006-02-01 | 510,000 | 535,000 | 507,000 | 509,000 | 325 | 636.25 |
| 2006-01-31 | 525,000 | 535,000 | 510,000 | 519,000 | 340 | 648.75 |
| 2006-01-30 | 556,000 | 564,000 | 525,000 | 530,000 | 683 | 662.50 |
| 2006-01-27 | 566,000 | 573,000 | 536,000 | 550,000 | 651 | 687.50 |
| 2006-01-26 | 551,000 | 566,000 | 541,000 | 556,000 | 1,030 | 695 |
| 2006-01-25 | 532,000 | 537,000 | 524,000 | 537,000 | 688 | 671.25 |
| 2006-01-24 | 480,000 | 487,000 | 467,000 | 487,000 | 420 | 608.75 |
| 2006-01-23 | 484,000 | 515,000 | 430,000 | 437,000 | 1,246 | 546.25 |
| 2006-01-20 | 608,000 | 609,000 | 501,000 | 529,000 | 1,878 | 661.25 |
| 2006-01-19 | 488,000 | 548,000 | 485,000 | 548,000 | 1,266 | 685 |
| 2006-01-18 | 494,000 | 520,000 | 447,000 | 498,000 | 2,264 | 622.50 |
| 2006-01-17 | 587,000 | 637,000 | 547,000 | 547,000 | 3,052 | 683.75 |
| 2006-01-16 | 620,000 | 670,000 | 610,000 | 647,000 | 4,356 | 808.75 |
| 2006-01-13 | 548,000 | 572,000 | 544,000 | 570,000 | 3,339 | 712.50 |
| 2006-01-12 | 518,000 | 531,000 | 506,000 | 522,000 | 1,887 | 652.50 |
| 2006-01-11 | 480,000 | 510,000 | 465,000 | 509,000 | 1,224 | 636.25 |
| 2006-01-10 | 465,000 | 495,000 | 465,000 | 485,000 | 2,486 | 606.25 |
| 2006-01-06 | 454,000 | 455,000 | 448,000 | 453,000 | 812 | 566.25 |
| 2006-01-05 | 454,000 | 457,000 | 448,000 | 453,000 | 615 | 566.25 |
| 2006-01-04 | 453,000 | 459,000 | 452,000 | 452,000 | 321 | 565 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
