3774 (株)インターネットイニシアティブ 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 | 410,000 | 410,000 | 404,000 | 409,000 | 278 | 511.25 |
| 2006-12-28 | 400,000 | 401,000 | 397,000 | 400,000 | 205 | 500 |
| 2006-12-27 | 404,000 | 406,000 | 400,000 | 401,000 | 164 | 501.25 |
| 2006-12-26 | 408,000 | 412,000 | 398,000 | 404,000 | 448 | 505 |
| 2006-12-25 | 411,000 | 411,000 | 402,000 | 407,000 | 319 | 508.75 |
| 2006-12-22 | 406,000 | 413,000 | 405,000 | 409,000 | 308 | 511.25 |
| 2006-12-21 | 410,000 | 411,000 | 403,000 | 405,000 | 366 | 506.25 |
| 2006-12-20 | 412,000 | 414,000 | 408,000 | 413,000 | 391 | 516.25 |
| 2006-12-19 | 414,000 | 420,000 | 410,000 | 415,000 | 402 | 518.75 |
| 2006-12-18 | 424,000 | 425,000 | 418,000 | 421,000 | 386 | 526.25 |
| 2006-12-15 | 428,000 | 429,000 | 422,000 | 425,000 | 600 | 531.25 |
| 2006-12-14 | 431,000 | 431,000 | 418,000 | 429,000 | 1,133 | 536.25 |
| 2006-12-13 | 424,000 | 431,000 | 421,000 | 426,000 | 2,024 | 532.50 |
| 2006-12-12 | 415,000 | 423,000 | 413,000 | 423,000 | 1,180 | 528.75 |
| 2006-12-11 | 421,000 | 423,000 | 405,000 | 413,000 | 1,017 | 516.25 |
| 2006-12-08 | 414,000 | 429,000 | 413,000 | 423,000 | 2,619 | 528.75 |
| 2006-12-07 | 405,000 | 412,000 | 402,000 | 407,000 | 1,596 | 508.75 |
| 2006-12-06 | 390,000 | 395,000 | 388,000 | 392,000 | 901 | 490 |
| 2006-12-05 | 385,000 | 388,000 | 381,000 | 386,000 | 359 | 482.50 |
| 2006-12-04 | 379,000 | 385,000 | 379,000 | 385,000 | 349 | 481.25 |
| 2006-12-01 | 389,000 | 389,000 | 383,000 | 384,000 | 362 | 480 |
| 2006-11-30 | 390,000 | 396,000 | 382,000 | 384,000 | 2,715 | 480 |
| 2006-11-29 | 384,000 | 388,000 | 384,000 | 385,000 | 561 | 481.25 |
| 2006-11-28 | 378,000 | 386,000 | 378,000 | 385,000 | 810 | 481.25 |
| 2006-11-27 | 390,000 | 394,000 | 389,000 | 391,000 | 715 | 488.75 |
| 2006-11-24 | 390,000 | 395,000 | 385,000 | 394,000 | 786 | 492.50 |
| 2006-11-22 | 382,000 | 393,000 | 379,000 | 390,000 | 665 | 487.50 |
| 2006-11-21 | 375,000 | 379,000 | 372,000 | 372,000 | 210 | 465 |
| 2006-11-20 | 390,000 | 390,000 | 373,000 | 373,000 | 823 | 466.25 |
| 2006-11-17 | 387,000 | 397,000 | 383,000 | 393,000 | 1,467 | 491.25 |
| 2006-11-16 | 388,000 | 395,000 | 382,000 | 382,000 | 1,051 | 477.50 |
| 2006-11-15 | 388,000 | 393,000 | 380,000 | 387,000 | 2,632 | 483.75 |
| 2006-11-14 | 366,000 | 374,000 | 366,000 | 373,000 | 251 | 466.25 |
| 2006-11-13 | 370,000 | 370,000 | 358,000 | 362,000 | 579 | 452.50 |
| 2006-11-10 | 381,000 | 388,000 | 377,000 | 377,000 | 692 | 471.25 |
| 2006-11-09 | 386,000 | 394,000 | 382,000 | 391,000 | 406 | 488.75 |
| 2006-11-08 | 388,000 | 390,000 | 384,000 | 386,000 | 186 | 482.50 |
| 2006-11-07 | 390,000 | 390,000 | 385,000 | 388,000 | 201 | 485 |
| 2006-11-06 | 382,000 | 388,000 | 380,000 | 385,000 | 250 | 481.25 |
| 2006-11-02 | 385,000 | 397,000 | 371,000 | 383,000 | 912 | 478.75 |
| 2006-11-01 | 383,000 | 390,000 | 380,000 | 386,000 | 487 | 482.50 |
| 2006-10-31 | 381,000 | 388,000 | 381,000 | 388,000 | 177 | 485 |
| 2006-10-30 | 386,000 | 390,000 | 380,000 | 383,000 | 291 | 478.75 |
| 2006-10-27 | 390,000 | 392,000 | 386,000 | 392,000 | 341 | 490 |
| 2006-10-26 | 391,000 | 393,000 | 388,000 | 392,000 | 406 | 490 |
| 2006-10-25 | 390,000 | 395,000 | 387,000 | 391,000 | 547 | 488.75 |
| 2006-10-24 | 390,000 | 392,000 | 384,000 | 390,000 | 787 | 487.50 |
| 2006-10-23 | 389,000 | 395,000 | 384,000 | 389,000 | 555 | 486.25 |
| 2006-10-20 | 391,000 | 391,000 | 382,000 | 384,000 | 370 | 480 |
| 2006-10-19 | 398,000 | 398,000 | 388,000 | 391,000 | 1,179 | 488.75 |
| 2006-10-18 | 385,000 | 394,000 | 381,000 | 388,000 | 786 | 485 |
| 2006-10-17 | 385,000 | 388,000 | 378,000 | 386,000 | 307 | 482.50 |
| 2006-10-16 | 386,000 | 388,000 | 379,000 | 384,000 | 295 | 480 |
| 2006-10-13 | 383,000 | 388,000 | 378,000 | 382,000 | 395 | 477.50 |
| 2006-10-12 | 377,000 | 383,000 | 374,000 | 379,000 | 464 | 473.75 |
| 2006-10-11 | 395,000 | 395,000 | 360,000 | 367,000 | 1,034 | 458.75 |
| 2006-10-10 | 378,000 | 396,000 | 376,000 | 390,000 | 377 | 487.50 |
| 2006-10-06 | 388,000 | 390,000 | 385,000 | 385,000 | 346 | 481.25 |
| 2006-10-05 | 384,000 | 396,000 | 382,000 | 389,000 | 1,028 | 486.25 |
| 2006-10-04 | 372,000 | 383,000 | 372,000 | 376,000 | 936 | 470 |
| 2006-10-03 | 369,000 | 375,000 | 366,000 | 372,000 | 609 | 465 |
| 2006-10-02 | 371,000 | 375,000 | 368,000 | 369,000 | 336 | 461.25 |
| 2006-09-29 | 368,000 | 376,000 | 368,000 | 372,000 | 446 | 465 |
| 2006-09-28 | 368,000 | 377,000 | 361,000 | 369,000 | 430 | 461.25 |
| 2006-09-27 | 354,000 | 365,000 | 354,000 | 363,000 | 237 | 453.75 |
| 2006-09-26 | 345,000 | 355,000 | 345,000 | 348,000 | 332 | 435 |
| 2006-09-25 | 360,000 | 360,000 | 349,000 | 349,000 | 452 | 436.25 |
| 2006-09-22 | 370,000 | 374,000 | 359,000 | 362,000 | 1,228 | 452.50 |
| 2006-09-21 | 390,000 | 392,000 | 381,000 | 384,000 | 569 | 480 |
| 2006-09-20 | 389,000 | 390,000 | 381,000 | 388,000 | 621 | 485 |
| 2006-09-19 | 389,000 | 404,000 | 389,000 | 399,000 | 1,295 | 498.75 |
| 2006-09-15 | 380,000 | 387,000 | 380,000 | 385,000 | 351 | 481.25 |
| 2006-09-14 | 383,000 | 387,000 | 377,000 | 381,000 | 389 | 476.25 |
| 2006-09-13 | 393,000 | 396,000 | 377,000 | 378,000 | 623 | 472.50 |
| 2006-09-12 | 397,000 | 398,000 | 390,000 | 390,000 | 459 | 487.50 |
| 2006-09-11 | 405,000 | 405,000 | 397,000 | 397,000 | 822 | 496.25 |
| 2006-09-08 | 396,000 | 405,000 | 395,000 | 402,000 | 1,016 | 502.50 |
| 2006-09-07 | 415,000 | 425,000 | 401,000 | 404,000 | 2,577 | 505 |
| 2006-09-06 | 399,000 | 404,000 | 395,000 | 395,000 | 404 | 493.75 |
| 2006-09-05 | 408,000 | 410,000 | 397,000 | 405,000 | 727 | 506.25 |
| 2006-09-04 | 415,000 | 417,000 | 405,000 | 413,000 | 2,077 | 516.25 |
| 2006-09-01 | 372,000 | 374,000 | 367,000 | 370,000 | 431 | 462.50 |
| 2006-08-31 | 373,000 | 373,000 | 362,000 | 367,000 | 210 | 458.75 |
| 2006-08-30 | 368,000 | 378,000 | 363,000 | 366,000 | 465 | 457.50 |
| 2006-08-29 | 355,000 | 360,000 | 350,000 | 360,000 | 136 | 450 |
| 2006-08-28 | 357,000 | 362,000 | 352,000 | 354,000 | 211 | 442.50 |
| 2006-08-25 | 363,000 | 367,000 | 360,000 | 360,000 | 208 | 450 |
| 2006-08-24 | 363,000 | 365,000 | 357,000 | 360,000 | 289 | 450 |
| 2006-08-23 | 370,000 | 370,000 | 363,000 | 366,000 | 170 | 457.50 |
| 2006-08-22 | 367,000 | 373,000 | 367,000 | 369,000 | 185 | 461.25 |
| 2006-08-21 | 382,000 | 382,000 | 373,000 | 374,000 | 144 | 467.50 |
| 2006-08-18 | 379,000 | 380,000 | 372,000 | 378,000 | 231 | 472.50 |
| 2006-08-17 | 383,000 | 383,000 | 371,000 | 371,000 | 928 | 463.75 |
| 2006-08-16 | 364,000 | 389,000 | 360,000 | 385,000 | 1,535 | 481.25 |
| 2006-08-15 | 336,000 | 355,000 | 335,000 | 354,000 | 713 | 442.50 |
| 2006-08-14 | 331,000 | 339,000 | 331,000 | 335,000 | 292 | 418.75 |
| 2006-08-11 | 333,000 | 334,000 | 330,000 | 333,000 | 188 | 416.25 |
| 2006-08-10 | 330,000 | 335,000 | 325,000 | 330,000 | 426 | 412.50 |
| 2006-08-09 | 339,000 | 346,000 | 320,000 | 345,000 | 261 | 431.25 |
| 2006-08-08 | 333,000 | 334,000 | 330,000 | 334,000 | 208 | 417.50 |
| 2006-08-07 | 340,000 | 343,000 | 335,000 | 335,000 | 102 | 418.75 |
| 2006-08-04 | 343,000 | 346,000 | 340,000 | 341,000 | 123 | 426.25 |
| 2006-08-03 | 346,000 | 354,000 | 342,000 | 346,000 | 293 | 432.50 |
| 2006-08-02 | 334,000 | 344,000 | 331,000 | 342,000 | 322 | 427.50 |
| 2006-08-01 | 347,000 | 356,000 | 341,000 | 344,000 | 263 | 430 |
| 2006-07-31 | 333,000 | 342,000 | 330,000 | 337,000 | 244 | 421.25 |
| 2006-07-28 | 331,000 | 334,000 | 328,000 | 328,000 | 125 | 410 |
| 2006-07-27 | 329,000 | 331,000 | 315,000 | 326,000 | 85 | 407.50 |
| 2006-07-26 | 341,000 | 341,000 | 330,000 | 330,000 | 280 | 412.50 |
| 2006-07-25 | 354,000 | 357,000 | 342,000 | 342,000 | 474 | 427.50 |
| 2006-07-24 | 350,000 | 363,000 | 342,000 | 357,000 | 385 | 446.25 |
| 2006-07-21 | 356,000 | 356,000 | 349,000 | 352,000 | 177 | 440 |
| 2006-07-20 | 356,000 | 369,000 | 350,000 | 364,000 | 297 | 455 |
| 2006-07-19 | 342,000 | 344,000 | 338,000 | 341,000 | 446 | 426.25 |
| 2006-07-18 | 355,000 | 355,000 | 337,000 | 342,000 | 642 | 427.50 |
| 2006-07-14 | 360,000 | 367,000 | 356,000 | 363,000 | 453 | 453.75 |
| 2006-07-13 | 356,000 | 369,000 | 353,000 | 361,000 | 158 | 451.25 |
| 2006-07-12 | 365,000 | 369,000 | 355,000 | 361,000 | 328 | 451.25 |
| 2006-07-11 | 365,000 | 368,000 | 363,000 | 365,000 | 276 | 456.25 |
| 2006-07-10 | 372,000 | 373,000 | 355,000 | 370,000 | 322 | 462.50 |
| 2006-07-07 | 376,000 | 383,000 | 373,000 | 375,000 | 425 | 468.75 |
| 2006-07-06 | 372,000 | 374,000 | 370,000 | 371,000 | 278 | 463.75 |
| 2006-07-05 | 379,000 | 383,000 | 375,000 | 377,000 | 249 | 471.25 |
| 2006-07-04 | 379,000 | 389,000 | 375,000 | 389,000 | 430 | 486.25 |
| 2006-07-03 | 375,000 | 381,000 | 365,000 | 375,000 | 401 | 468.75 |
| 2006-06-30 | 380,000 | 381,000 | 372,000 | 375,000 | 460 | 468.75 |
| 2006-06-29 | 372,000 | 379,000 | 372,000 | 376,000 | 272 | 470 |
| 2006-06-28 | 370,000 | 373,000 | 365,000 | 369,000 | 481 | 461.25 |
| 2006-06-27 | 372,000 | 379,000 | 359,000 | 377,000 | 635 | 471.25 |
| 2006-06-26 | 378,000 | 378,000 | 373,000 | 375,000 | 379 | 468.75 |
| 2006-06-23 | 363,000 | 385,000 | 358,000 | 382,000 | 1,360 | 477.50 |
| 2006-06-22 | 344,000 | 364,000 | 343,000 | 358,000 | 1,002 | 447.50 |
| 2006-06-21 | 343,000 | 344,000 | 333,000 | 339,000 | 493 | 423.75 |
| 2006-06-20 | 344,000 | 347,000 | 341,000 | 344,000 | 526 | 430 |
| 2006-06-19 | 341,000 | 350,000 | 341,000 | 348,000 | 534 | 435 |
| 2006-06-16 | 351,000 | 353,000 | 335,000 | 341,000 | 769 | 426.25 |
| 2006-06-15 | 340,000 | 348,000 | 335,000 | 340,000 | 1,298 | 425 |
| 2006-06-14 | 310,000 | 333,000 | 306,000 | 325,000 | 1,108 | 406.25 |
| 2006-06-13 | 317,000 | 325,000 | 311,000 | 320,000 | 595 | 400 |
| 2006-06-12 | 314,000 | 331,000 | 307,000 | 326,000 | 884 | 407.50 |
| 2006-06-09 | 313,000 | 319,000 | 305,000 | 316,000 | 386 | 395 |
| 2006-06-08 | 304,000 | 305,000 | 296,000 | 303,000 | 749 | 378.75 |
| 2006-06-07 | 314,000 | 321,000 | 303,000 | 303,000 | 477 | 378.75 |
| 2006-06-06 | 316,000 | 324,000 | 313,000 | 318,000 | 495 | 397.50 |
| 2006-06-05 | 340,000 | 349,000 | 321,000 | 336,000 | 398 | 420 |
| 2006-06-02 | 335,000 | 344,000 | 312,000 | 342,000 | 740 | 427.50 |
| 2006-06-01 | 350,000 | 350,000 | 328,000 | 339,000 | 615 | 423.75 |
| 2006-05-31 | 329,000 | 335,000 | 326,000 | 330,000 | 480 | 412.50 |
| 2006-05-30 | 345,000 | 350,000 | 338,000 | 342,000 | 309 | 427.50 |
| 2006-05-29 | 371,000 | 371,000 | 346,000 | 350,000 | 420 | 437.50 |
| 2006-05-26 | 368,000 | 369,000 | 363,000 | 366,000 | 327 | 457.50 |
| 2006-05-25 | 355,000 | 362,000 | 351,000 | 356,000 | 349 | 445 |
| 2006-05-24 | 359,000 | 362,000 | 353,000 | 358,000 | 332 | 447.50 |
| 2006-05-23 | 360,000 | 363,000 | 353,000 | 354,000 | 670 | 442.50 |
| 2006-05-22 | 384,000 | 394,000 | 378,000 | 378,000 | 517 | 472.50 |
| 2006-05-19 | 375,000 | 384,000 | 365,000 | 384,000 | 407 | 480 |
| 2006-05-18 | 365,000 | 383,000 | 360,000 | 380,000 | 297 | 475 |
| 2006-05-17 | 366,000 | 385,000 | 348,000 | 384,000 | 529 | 480 |
| 2006-05-16 | 395,000 | 399,000 | 358,000 | 361,000 | 612 | 451.25 |
| 2006-05-15 | 399,000 | 405,000 | 389,000 | 402,000 | 767 | 502.50 |
| 2006-05-12 | 416,000 | 417,000 | 409,000 | 414,000 | 925 | 517.50 |
| 2006-05-11 | 435,000 | 447,000 | 431,000 | 432,000 | 435 | 540 |
| 2006-05-10 | 456,000 | 456,000 | 444,000 | 455,000 | 218 | 568.75 |
| 2006-05-09 | 450,000 | 456,000 | 446,000 | 455,000 | 217 | 568.75 |
| 2006-05-08 | 438,000 | 446,000 | 438,000 | 441,000 | 235 | 551.25 |
| 2006-05-02 | 436,000 | 437,000 | 431,000 | 431,000 | 171 | 538.75 |
| 2006-05-01 | 441,000 | 441,000 | 430,000 | 431,000 | 189 | 538.75 |
| 2006-04-28 | 437,000 | 441,000 | 435,000 | 441,000 | 328 | 551.25 |
| 2006-04-27 | 465,000 | 470,000 | 447,000 | 452,000 | 532 | 565 |
| 2006-04-26 | 441,000 | 445,000 | 430,000 | 445,000 | 147 | 556.25 |
| 2006-04-25 | 426,000 | 446,000 | 426,000 | 438,000 | 307 | 547.50 |
| 2006-04-24 | 430,000 | 439,000 | 425,000 | 431,000 | 640 | 538.75 |
| 2006-04-21 | 453,000 | 455,000 | 437,000 | 443,000 | 803 | 553.75 |
| 2006-04-20 | 459,000 | 472,000 | 449,000 | 450,000 | 757 | 562.50 |
| 2006-04-19 | 453,000 | 462,000 | 450,000 | 450,000 | 506 | 562.50 |
| 2006-04-18 | 440,000 | 454,000 | 433,000 | 448,000 | 431 | 560 |
| 2006-04-17 | 464,000 | 464,000 | 442,000 | 444,000 | 826 | 555 |
| 2006-04-14 | 469,000 | 469,000 | 453,000 | 463,000 | 635 | 578.75 |
| 2006-04-13 | 485,000 | 486,000 | 466,000 | 470,000 | 646 | 587.50 |
| 2006-04-12 | 490,000 | 494,000 | 479,000 | 480,000 | 530 | 600 |
| 2006-04-11 | 499,000 | 503,000 | 487,000 | 495,000 | 490 | 618.75 |
| 2006-04-10 | 495,000 | 517,000 | 491,000 | 494,000 | 1,215 | 617.50 |
| 2006-04-07 | 485,000 | 514,000 | 480,000 | 504,000 | 2,310 | 630 |
| 2006-04-06 | 485,000 | 500,000 | 481,000 | 500,000 | 3,550 | 625 |
| 2006-04-05 | 466,000 | 466,000 | 449,000 | 450,000 | 283 | 562.50 |
| 2006-04-04 | 459,000 | 464,000 | 457,000 | 457,000 | 280 | 571.25 |
| 2006-04-03 | 457,000 | 458,000 | 452,000 | 455,000 | 110 | 568.75 |
| 2006-03-31 | 450,000 | 450,000 | 444,000 | 447,000 | 144 | 558.75 |
| 2006-03-30 | 454,000 | 458,000 | 446,000 | 453,000 | 473 | 566.25 |
| 2006-03-29 | 424,000 | 448,000 | 424,000 | 437,000 | 271 | 546.25 |
| 2006-03-28 | 422,000 | 424,000 | 414,000 | 423,000 | 91 | 528.75 |
| 2006-03-27 | 415,000 | 421,000 | 413,000 | 417,000 | 102 | 521.25 |
| 2006-03-24 | 419,000 | 420,000 | 415,000 | 418,000 | 147 | 522.50 |
| 2006-03-23 | 419,000 | 419,000 | 413,000 | 414,000 | 151 | 517.50 |
| 2006-03-22 | 418,000 | 421,000 | 414,000 | 419,000 | 174 | 523.75 |
| 2006-03-20 | 420,000 | 421,000 | 415,000 | 418,000 | 321 | 522.50 |
| 2006-03-17 | 431,000 | 431,000 | 410,000 | 426,000 | 204 | 532.50 |
| 2006-03-16 | 423,000 | 430,000 | 420,000 | 426,000 | 275 | 532.50 |
| 2006-03-15 | 427,000 | 429,000 | 417,000 | 418,000 | 402 | 522.50 |
| 2006-03-14 | 429,000 | 432,000 | 426,000 | 432,000 | 223 | 540 |
| 2006-03-13 | 431,000 | 446,000 | 428,000 | 441,000 | 340 | 551.25 |
| 2006-03-10 | 419,000 | 435,000 | 419,000 | 428,000 | 208 | 535 |
| 2006-03-09 | 441,000 | 445,000 | 427,000 | 434,000 | 285 | 542.50 |
| 2006-03-08 | 412,000 | 424,000 | 409,000 | 416,000 | 282 | 520 |
| 2006-03-07 | 432,000 | 435,000 | 422,000 | 427,000 | 251 | 533.75 |
| 2006-03-06 | 442,000 | 448,000 | 440,000 | 442,000 | 112 | 552.50 |
| 2006-03-03 | 441,000 | 448,000 | 438,000 | 442,000 | 147 | 552.50 |
| 2006-03-02 | 452,000 | 456,000 | 448,000 | 450,000 | 160 | 562.50 |
| 2006-03-01 | 447,000 | 455,000 | 447,000 | 449,000 | 93 | 561.25 |
| 2006-02-28 | 459,000 | 464,000 | 450,000 | 457,000 | 206 | 571.25 |
| 2006-02-27 | 470,000 | 474,000 | 462,000 | 464,000 | 346 | 580 |
| 2006-02-24 | 480,000 | 484,000 | 472,000 | 478,000 | 280 | 597.50 |
| 2006-02-23 | 476,000 | 481,000 | 470,000 | 481,000 | 284 | 601.25 |
| 2006-02-22 | 482,000 | 482,000 | 466,000 | 476,000 | 245 | 595 |
| 2006-02-21 | 454,000 | 482,000 | 453,000 | 480,000 | 301 | 600 |
| 2006-02-20 | 465,000 | 471,000 | 454,000 | 459,000 | 655 | 573.75 |
| 2006-02-17 | 462,000 | 469,000 | 438,000 | 456,000 | 516 | 570 |
| 2006-02-16 | 475,000 | 485,000 | 462,000 | 475,000 | 527 | 593.75 |
| 2006-02-15 | 485,000 | 488,000 | 456,000 | 465,000 | 587 | 581.25 |
| 2006-02-14 | 485,000 | 495,000 | 428,000 | 490,000 | 852 | 612.50 |
| 2006-02-13 | 517,000 | 520,000 | 472,000 | 500,000 | 822 | 625 |
| 2006-02-10 | 526,000 | 532,000 | 508,000 | 527,000 | 427 | 658.75 |
| 2006-02-09 | 530,000 | 530,000 | 516,000 | 524,000 | 357 | 655 |
| 2006-02-08 | 533,000 | 540,000 | 504,000 | 511,000 | 1,054 | 638.75 |
| 2006-02-07 | 532,000 | 544,000 | 526,000 | 532,000 | 1,027 | 665 |
| 2006-02-06 | 521,000 | 539,000 | 517,000 | 524,000 | 1,123 | 655 |
| 2006-02-03 | 510,000 | 541,000 | 509,000 | 535,000 | 970 | 668.75 |
| 2006-02-02 | 506,000 | 510,000 | 498,000 | 510,000 | 182 | 637.50 |
| 2006-02-01 | 507,000 | 514,000 | 496,000 | 497,000 | 318 | 621.25 |
| 2006-01-31 | 528,000 | 528,000 | 515,000 | 515,000 | 234 | 643.75 |
| 2006-01-30 | 516,000 | 526,000 | 515,000 | 520,000 | 410 | 650 |
| 2006-01-27 | 494,000 | 508,000 | 494,000 | 505,000 | 557 | 631.25 |
| 2006-01-26 | 490,000 | 497,000 | 488,000 | 497,000 | 204 | 621.25 |
| 2006-01-25 | 490,000 | 490,000 | 471,000 | 480,000 | 297 | 600 |
| 2006-01-24 | 478,000 | 485,000 | 471,000 | 481,000 | 476 | 601.25 |
| 2006-01-23 | 450,000 | 480,000 | 450,000 | 464,000 | 333 | 580 |
| 2006-01-20 | 510,000 | 519,000 | 485,000 | 487,000 | 531 | 608.75 |
| 2006-01-19 | 482,000 | 505,000 | 482,000 | 499,000 | 776 | 623.75 |
| 2006-01-18 | 501,000 | 501,000 | 420,000 | 464,000 | 1,222 | 580 |
| 2006-01-17 | 513,000 | 533,000 | 500,000 | 504,000 | 1,751 | 630 |
| 2006-01-16 | 568,000 | 573,000 | 547,000 | 547,000 | 2,089 | 683.75 |
| 2006-01-13 | 559,000 | 568,000 | 553,000 | 568,000 | 1,175 | 710 |
| 2006-01-12 | 580,000 | 584,000 | 560,000 | 567,000 | 3,857 | 708.75 |
| 2006-01-11 | 535,000 | 554,000 | 533,000 | 550,000 | 6,425 | 687.50 |
| 2006-01-10 | 534,000 | 535,000 | 524,000 | 530,000 | 725 | 662.50 |
| 2006-01-06 | 531,000 | 531,000 | 519,000 | 528,000 | 395 | 660 |
| 2006-01-05 | 528,000 | 534,000 | 523,000 | 530,000 | 921 | 662.50 |
| 2006-01-04 | 510,000 | 525,000 | 510,000 | 522,000 | 637 | 652.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
