3778 さくらインターネット(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 | 148,000 | 151,000 | 143,000 | 146,000 | 330 | 182.50 |
| 2006-12-28 | 153,000 | 153,000 | 142,000 | 142,000 | 525 | 177.50 |
| 2006-12-27 | 161,000 | 163,000 | 152,000 | 153,000 | 497 | 191.25 |
| 2006-12-26 | 168,000 | 168,000 | 159,000 | 159,000 | 1,079 | 198.75 |
| 2006-12-25 | 161,000 | 171,000 | 158,000 | 166,000 | 1,396 | 207.50 |
| 2006-12-22 | 159,000 | 171,000 | 159,000 | 164,000 | 1,511 | 205 |
| 2006-12-21 | 170,000 | 172,000 | 158,000 | 158,000 | 1,697 | 197.50 |
| 2006-12-20 | 165,000 | 173,000 | 162,000 | 168,000 | 1,123 | 210 |
| 2006-12-19 | 180,000 | 181,000 | 164,000 | 168,000 | 1,031 | 210 |
| 2006-12-18 | 183,000 | 189,000 | 179,000 | 182,000 | 1,307 | 227.50 |
| 2006-12-15 | 196,000 | 198,000 | 182,000 | 183,000 | 2,335 | 228.75 |
| 2006-12-14 | 179,000 | 192,000 | 178,000 | 191,000 | 3,244 | 238.75 |
| 2006-12-13 | 181,000 | 188,000 | 177,000 | 178,000 | 2,118 | 222.50 |
| 2006-12-12 | 199,000 | 209,000 | 180,000 | 187,000 | 5,353 | 233.75 |
| 2006-12-11 | 176,000 | 196,000 | 173,000 | 192,000 | 8,504 | 240 |
| 2006-12-08 | 158,000 | 181,000 | 154,000 | 170,000 | 8,359 | 212.50 |
| 2006-12-07 | 166,000 | 170,000 | 155,000 | 158,000 | 4,403 | 197.50 |
| 2006-12-06 | 149,000 | 168,000 | 149,000 | 168,000 | 6,795 | 210 |
| 2006-12-05 | 139,000 | 148,000 | 137,000 | 148,000 | 1,842 | 185 |
| 2006-12-04 | 136,000 | 139,000 | 131,000 | 138,000 | 1,388 | 172.50 |
| 2006-12-01 | 140,000 | 145,000 | 137,000 | 139,000 | 995 | 173.75 |
| 2006-11-30 | 147,000 | 148,000 | 142,000 | 142,000 | 1,017 | 177.50 |
| 2006-11-29 | 149,000 | 150,000 | 142,000 | 142,000 | 2,506 | 177.50 |
| 2006-11-28 | 123,000 | 140,000 | 121,000 | 139,000 | 3,407 | 173.75 |
| 2006-11-27 | 122,000 | 127,000 | 120,000 | 125,000 | 1,049 | 156.25 |
| 2006-11-24 | 126,000 | 127,000 | 120,000 | 124,000 | 1,981 | 155 |
| 2006-11-22 | 128,000 | 135,000 | 124,000 | 134,000 | 1,912 | 167.50 |
| 2006-11-21 | 129,000 | 131,000 | 122,000 | 130,000 | 2,040 | 162.50 |
| 2006-11-20 | 136,000 | 136,000 | 118,000 | 119,000 | 1,739 | 148.75 |
| 2006-11-17 | 146,000 | 151,000 | 133,000 | 138,000 | 2,007 | 172.50 |
| 2006-11-16 | 153,000 | 155,000 | 143,000 | 144,000 | 3,233 | 180 |
| 2006-11-15 | 160,000 | 166,000 | 139,000 | 146,000 | 6,902 | 182.50 |
| 2006-11-14 | 166,000 | 166,000 | 166,000 | 166,000 | 37 | 207.50 |
| 2006-11-13 | 206,000 | 206,000 | 206,000 | 206,000 | 55 | 257.50 |
| 2006-11-10 | 235,000 | 252,000 | 231,000 | 246,000 | 351 | 307.50 |
| 2006-11-09 | 239,000 | 240,000 | 228,000 | 232,000 | 107 | 290 |
| 2006-11-08 | 249,000 | 249,000 | 236,000 | 236,000 | 111 | 295 |
| 2006-11-07 | 251,000 | 254,000 | 248,000 | 249,000 | 42 | 311.25 |
| 2006-11-06 | 255,000 | 258,000 | 250,000 | 251,000 | 44 | 313.75 |
| 2006-11-02 | 260,000 | 261,000 | 255,000 | 255,000 | 51 | 318.75 |
| 2006-11-01 | 260,000 | 260,000 | 257,000 | 258,000 | 33 | 322.50 |
| 2006-10-31 | 255,000 | 262,000 | 255,000 | 259,000 | 62 | 323.75 |
| 2006-10-30 | 265,000 | 265,000 | 255,000 | 259,000 | 140 | 323.75 |
| 2006-10-27 | 274,000 | 275,000 | 265,000 | 268,000 | 99 | 335 |
| 2006-10-26 | 284,000 | 284,000 | 273,000 | 275,000 | 80 | 343.75 |
| 2006-10-25 | 281,000 | 289,000 | 275,000 | 276,000 | 175 | 345 |
| 2006-10-24 | 280,000 | 302,000 | 280,000 | 283,000 | 799 | 353.75 |
| 2006-10-23 | 267,000 | 273,000 | 257,000 | 272,000 | 189 | 340 |
| 2006-10-20 | 281,000 | 281,000 | 269,000 | 270,000 | 175 | 337.50 |
| 2006-10-19 | 280,000 | 285,000 | 276,000 | 282,000 | 312 | 352.50 |
| 2006-10-18 | 255,000 | 277,000 | 250,000 | 276,000 | 374 | 345 |
| 2006-10-17 | 262,000 | 265,000 | 255,000 | 256,000 | 164 | 320 |
| 2006-10-16 | 249,000 | 259,000 | 248,000 | 258,000 | 220 | 322.50 |
| 2006-10-13 | 240,000 | 255,000 | 238,000 | 245,000 | 248 | 306.25 |
| 2006-10-12 | 227,000 | 239,000 | 225,000 | 234,000 | 158 | 292.50 |
| 2006-10-11 | 232,000 | 239,000 | 220,000 | 235,000 | 277 | 293.75 |
| 2006-10-10 | 244,000 | 252,000 | 238,000 | 238,000 | 144 | 297.50 |
| 2006-10-06 | 250,000 | 257,000 | 242,000 | 256,000 | 283 | 320 |
| 2006-10-05 | 263,000 | 263,000 | 250,000 | 254,000 | 139 | 317.50 |
| 2006-10-04 | 269,000 | 271,000 | 257,000 | 257,000 | 200 | 321.25 |
| 2006-10-03 | 272,000 | 272,000 | 265,000 | 266,000 | 174 | 332.50 |
| 2006-10-02 | 285,000 | 285,000 | 272,000 | 274,000 | 187 | 342.50 |
| 2006-09-29 | 281,000 | 287,000 | 280,000 | 283,000 | 363 | 353.75 |
| 2006-09-28 | 274,000 | 281,000 | 271,000 | 280,000 | 670 | 350 |
| 2006-09-27 | 271,000 | 281,000 | 256,000 | 270,000 | 444 | 337.50 |
| 2006-09-26 | 265,000 | 274,000 | 263,000 | 268,000 | 260 | 335 |
| 2006-09-25 | 266,000 | 269,000 | 262,000 | 264,000 | 313 | 330 |
| 2006-09-22 | 266,000 | 291,000 | 261,000 | 274,000 | 1,041 | 342.50 |
| 2006-09-21 | 267,000 | 274,000 | 254,000 | 274,000 | 314 | 342.50 |
| 2006-09-20 | 281,000 | 281,000 | 263,000 | 264,000 | 463 | 330 |
| 2006-09-19 | 285,000 | 294,000 | 275,000 | 282,000 | 424 | 352.50 |
| 2006-09-15 | 304,000 | 311,000 | 288,000 | 292,000 | 753 | 365 |
| 2006-09-14 | 319,000 | 343,000 | 300,000 | 309,000 | 8,958 | 386.25 |
| 2006-09-13 | 307,000 | 312,000 | 301,000 | 310,000 | 634 | 387.50 |
| 2006-09-12 | 311,000 | 311,000 | 300,000 | 301,000 | 451 | 376.25 |
| 2006-09-11 | 320,000 | 320,000 | 310,000 | 311,000 | 351 | 388.75 |
| 2006-09-08 | 310,000 | 320,000 | 310,000 | 317,000 | 363 | 396.25 |
| 2006-09-07 | 316,000 | 320,000 | 301,000 | 320,000 | 730 | 400 |
| 2006-09-06 | 326,000 | 328,000 | 319,000 | 319,000 | 573 | 398.75 |
| 2006-09-05 | 325,000 | 338,000 | 319,000 | 330,000 | 1,706 | 412.50 |
| 2006-09-04 | 321,000 | 325,000 | 315,000 | 320,000 | 605 | 400 |
| 2006-09-01 | 324,000 | 328,000 | 310,000 | 318,000 | 824 | 397.50 |
| 2006-08-31 | 340,000 | 345,000 | 322,000 | 329,000 | 2,130 | 411.25 |
| 2006-08-30 | 361,000 | 370,000 | 331,000 | 335,000 | 6,867 | 418.75 |
| 2006-08-29 | 342,000 | 347,000 | 321,000 | 336,000 | 690 | 420 |
| 2006-08-28 | 340,000 | 340,000 | 326,000 | 329,000 | 565 | 411.25 |
| 2006-08-25 | 340,000 | 359,000 | 338,000 | 343,000 | 1,303 | 428.75 |
| 2006-08-24 | 345,000 | 349,000 | 339,000 | 342,000 | 477 | 427.50 |
| 2006-08-23 | 353,000 | 353,000 | 343,000 | 347,000 | 813 | 433.75 |
| 2006-08-22 | 353,000 | 361,000 | 347,000 | 355,000 | 2,145 | 443.75 |
| 2006-08-21 | 360,000 | 383,000 | 346,000 | 358,000 | 10,627 | 447.50 |
| 2006-08-18 | 323,000 | 360,000 | 323,000 | 340,000 | 11,379 | 425 |
| 2006-08-17 | 326,000 | 326,000 | 308,000 | 313,000 | 779 | 391.25 |
| 2006-08-16 | 334,000 | 334,000 | 317,000 | 321,000 | 1,014 | 401.25 |
| 2006-08-15 | 325,000 | 332,000 | 314,000 | 327,000 | 1,262 | 408.75 |
| 2006-08-14 | 332,000 | 348,000 | 323,000 | 329,000 | 1,108 | 411.25 |
| 2006-08-11 | 341,000 | 352,000 | 333,000 | 337,000 | 1,517 | 421.25 |
| 2006-08-10 | 354,000 | 358,000 | 345,000 | 351,000 | 2,414 | 438.75 |
| 2006-08-09 | 360,000 | 376,000 | 344,000 | 352,000 | 8,005 | 440 |
| 2006-08-08 | 333,000 | 351,000 | 326,000 | 346,000 | 2,532 | 432.50 |
| 2006-08-07 | 342,000 | 365,000 | 328,000 | 328,000 | 2,434 | 410 |
| 2006-08-04 | 350,000 | 375,000 | 344,000 | 357,000 | 13,225 | 446.25 |
| 2006-08-03 | 321,000 | 351,000 | 313,000 | 330,000 | 13,424 | 412.50 |
| 2006-08-02 | 289,000 | 321,000 | 286,000 | 321,000 | 8,291 | 401.25 |
| 2006-08-01 | 283,000 | 295,000 | 277,000 | 281,000 | 2,006 | 351.25 |
| 2006-07-31 | 299,000 | 318,000 | 272,000 | 281,000 | 10,231 | 351.25 |
| 2006-07-28 | 275,000 | 282,000 | 267,000 | 282,000 | 1,592 | 352.50 |
| 2006-07-27 | 249,000 | 256,000 | 236,000 | 242,000 | 611 | 302.50 |
| 2006-07-26 | 283,000 | 307,000 | 253,000 | 261,000 | 5,694 | 326.25 |
| 2006-07-25 | 241,000 | 267,000 | 238,000 | 267,000 | 2,356 | 333.75 |
| 2006-07-24 | 235,000 | 235,000 | 214,000 | 227,000 | 471 | 283.75 |
| 2006-07-21 | 233,000 | 249,000 | 227,000 | 235,000 | 747 | 293.75 |
| 2006-07-20 | 241,000 | 257,000 | 234,000 | 241,000 | 2,104 | 301.25 |
| 2006-07-19 | 281,000 | 284,000 | 237,000 | 237,000 | 2,305 | 296.25 |
| 2006-07-18 | 317,000 | 320,000 | 262,000 | 277,000 | 4,096 | 346.25 |
| 2006-07-14 | 255,000 | 287,000 | 255,000 | 286,000 | 8,691 | 357.50 |
| 2006-07-13 | 247,000 | 271,000 | 236,000 | 247,000 | 4,354 | 308.75 |
| 2006-07-12 | 225,000 | 256,000 | 222,000 | 239,000 | 3,432 | 298.75 |
| 2006-07-11 | 226,000 | 232,000 | 216,000 | 219,000 | 358 | 273.75 |
| 2006-07-10 | 240,000 | 240,000 | 222,000 | 225,000 | 1,753 | 281.25 |
| 2006-07-07 | 215,000 | 247,000 | 215,000 | 247,000 | 2,714 | 308.75 |
| 2006-07-06 | 208,000 | 210,000 | 205,000 | 207,000 | 75 | 258.75 |
| 2006-07-05 | 212,000 | 213,000 | 205,000 | 209,000 | 100 | 261.25 |
| 2006-07-04 | 215,000 | 225,000 | 213,000 | 213,000 | 382 | 266.25 |
| 2006-07-03 | 211,000 | 217,000 | 210,000 | 214,000 | 41 | 267.50 |
| 2006-06-30 | 215,000 | 215,000 | 205,000 | 210,000 | 109 | 262.50 |
| 2006-06-29 | 209,000 | 212,000 | 204,000 | 207,000 | 64 | 258.75 |
| 2006-06-28 | 201,000 | 206,000 | 200,000 | 206,000 | 34 | 257.50 |
| 2006-06-27 | 209,000 | 209,000 | 202,000 | 203,000 | 35 | 253.75 |
| 2006-06-26 | 214,000 | 214,000 | 203,000 | 207,000 | 44 | 258.75 |
| 2006-06-23 | 216,000 | 216,000 | 210,000 | 214,000 | 24 | 267.50 |
| 2006-06-22 | 220,000 | 225,000 | 215,000 | 216,000 | 31 | 270 |
| 2006-06-21 | 222,000 | 222,000 | 215,000 | 219,000 | 25 | 273.75 |
| 2006-06-20 | 222,000 | 224,000 | 216,000 | 218,000 | 53 | 272.50 |
| 2006-06-19 | 229,000 | 229,000 | 222,000 | 226,000 | 85 | 282.50 |
| 2006-06-16 | 232,000 | 236,000 | 229,000 | 233,000 | 159 | 291.25 |
| 2006-06-15 | 230,000 | 230,000 | 220,000 | 224,000 | 120 | 280 |
| 2006-06-14 | 204,000 | 214,000 | 203,000 | 210,000 | 82 | 262.50 |
| 2006-06-13 | 200,000 | 212,000 | 199,000 | 208,000 | 116 | 260 |
| 2006-06-12 | 194,000 | 205,000 | 192,000 | 205,000 | 85 | 256.25 |
| 2006-06-09 | 198,000 | 199,000 | 191,000 | 197,000 | 41 | 246.25 |
| 2006-06-08 | 194,000 | 195,000 | 186,000 | 192,000 | 105 | 240 |
| 2006-06-07 | 201,000 | 204,000 | 195,000 | 195,000 | 126 | 243.75 |
| 2006-06-06 | 204,000 | 212,000 | 204,000 | 205,000 | 30 | 256.25 |
| 2006-06-05 | 200,000 | 214,000 | 198,000 | 214,000 | 140 | 267.50 |
| 2006-06-02 | 204,000 | 206,000 | 182,000 | 201,000 | 260 | 251.25 |
| 2006-06-01 | 205,000 | 215,000 | 200,000 | 200,000 | 106 | 250 |
| 2006-05-31 | 210,000 | 220,000 | 209,000 | 209,000 | 69 | 261.25 |
| 2006-05-30 | 223,000 | 224,000 | 215,000 | 219,000 | 81 | 273.75 |
| 2006-05-29 | 240,000 | 245,000 | 224,000 | 225,000 | 92 | 281.25 |
| 2006-05-26 | 243,000 | 246,000 | 239,000 | 240,000 | 66 | 300 |
| 2006-05-25 | 250,000 | 250,000 | 239,000 | 239,000 | 108 | 298.75 |
| 2006-05-24 | 245,000 | 253,000 | 240,000 | 249,000 | 130 | 311.25 |
| 2006-05-23 | 268,000 | 268,000 | 249,000 | 249,000 | 139 | 311.25 |
| 2006-05-22 | 283,000 | 284,000 | 267,000 | 267,000 | 35 | 333.75 |
| 2006-05-19 | 280,000 | 280,000 | 260,000 | 275,000 | 102 | 343.75 |
| 2006-05-18 | 238,000 | 280,000 | 230,000 | 266,000 | 137 | 332.50 |
| 2006-05-17 | 251,000 | 259,000 | 245,000 | 246,000 | 87 | 307.50 |
| 2006-05-16 | 269,000 | 271,000 | 248,000 | 250,000 | 79 | 312.50 |
| 2006-05-15 | 276,000 | 281,000 | 274,000 | 275,000 | 40 | 343.75 |
| 2006-05-12 | 280,000 | 284,000 | 275,000 | 284,000 | 65 | 355 |
| 2006-05-11 | 287,000 | 299,000 | 285,000 | 288,000 | 64 | 360 |
| 2006-05-10 | 290,000 | 292,000 | 286,000 | 287,000 | 52 | 358.75 |
| 2006-05-09 | 302,000 | 302,000 | 292,000 | 294,000 | 73 | 367.50 |
| 2006-05-08 | 287,000 | 323,000 | 286,000 | 303,000 | 686 | 378.75 |
| 2006-05-02 | 281,000 | 285,000 | 275,000 | 283,000 | 59 | 353.75 |
| 2006-05-01 | 278,000 | 279,000 | 276,000 | 277,000 | 21 | 346.25 |
| 2006-04-28 | 288,000 | 288,000 | 277,000 | 281,000 | 22 | 351.25 |
| 2006-04-27 | 284,000 | 285,000 | 280,000 | 284,000 | 38 | 355 |
| 2006-04-26 | 291,000 | 294,000 | 274,000 | 280,000 | 68 | 350 |
| 2006-04-25 | 284,000 | 294,000 | 284,000 | 290,000 | 53 | 362.50 |
| 2006-04-24 | 280,000 | 291,000 | 273,000 | 284,000 | 118 | 355 |
| 2006-04-21 | 314,000 | 314,000 | 281,000 | 281,000 | 95 | 351.25 |
| 2006-04-20 | 318,000 | 319,000 | 305,000 | 309,000 | 94 | 386.25 |
| 2006-04-19 | 320,000 | 322,000 | 310,000 | 318,000 | 209 | 397.50 |
| 2006-04-18 | 286,000 | 315,000 | 282,000 | 305,000 | 149 | 381.25 |
| 2006-04-17 | 320,000 | 324,000 | 293,000 | 294,000 | 133 | 367.50 |
| 2006-04-14 | 319,000 | 325,000 | 315,000 | 317,000 | 212 | 396.25 |
| 2006-04-13 | 320,000 | 322,000 | 314,000 | 316,000 | 55 | 395 |
| 2006-04-12 | 320,000 | 320,000 | 315,000 | 320,000 | 145 | 400 |
| 2006-04-11 | 327,000 | 327,000 | 316,000 | 320,000 | 185 | 400 |
| 2006-04-10 | 320,000 | 330,000 | 320,000 | 324,000 | 178 | 405 |
| 2006-04-07 | 322,000 | 330,000 | 317,000 | 330,000 | 315 | 412.50 |
| 2006-04-06 | 316,000 | 335,000 | 311,000 | 325,000 | 506 | 406.25 |
| 2006-04-05 | 318,000 | 322,000 | 309,000 | 314,000 | 251 | 392.50 |
| 2006-04-04 | 318,000 | 339,000 | 318,000 | 320,000 | 734 | 400 |
| 2006-04-03 | 307,000 | 320,000 | 302,000 | 313,000 | 469 | 391.25 |
| 2006-03-31 | 300,000 | 304,000 | 299,000 | 302,000 | 139 | 377.50 |
| 2006-03-30 | 305,000 | 305,000 | 298,000 | 300,000 | 133 | 375 |
| 2006-03-29 | 305,000 | 306,000 | 296,000 | 300,000 | 324 | 375 |
| 2006-03-28 | 294,000 | 307,000 | 294,000 | 303,000 | 181 | 378.75 |
| 2006-03-27 | 294,000 | 308,000 | 280,000 | 308,000 | 548 | 385 |
| 2006-03-24 | 307,000 | 322,000 | 298,000 | 298,000 | 3,916 | 372.50 |
| 2006-03-23 | 272,000 | 294,000 | 260,000 | 294,000 | 857 | 367.50 |
| 2006-03-22 | 260,000 | 290,000 | 257,000 | 275,000 | 912 | 343.75 |
| 2006-03-20 | 257,000 | 259,000 | 253,000 | 254,000 | 50 | 317.50 |
| 2006-03-17 | 252,000 | 258,000 | 251,000 | 255,000 | 60 | 318.75 |
| 2006-03-16 | 263,000 | 263,000 | 247,000 | 256,000 | 165 | 320 |
| 2006-03-15 | 278,000 | 280,000 | 266,000 | 266,000 | 166 | 332.50 |
| 2006-03-14 | 285,000 | 310,000 | 265,000 | 270,000 | 1,994 | 337.50 |
| 2006-03-13 | 233,000 | 275,000 | 233,000 | 275,000 | 654 | 343.75 |
| 2006-03-10 | 235,000 | 238,000 | 225,000 | 235,000 | 108 | 293.75 |
| 2006-03-09 | 227,000 | 239,000 | 227,000 | 235,000 | 94 | 293.75 |
| 2006-03-08 | 227,000 | 227,000 | 221,000 | 225,000 | 19 | 281.25 |
| 2006-03-07 | 236,000 | 236,000 | 221,000 | 225,000 | 48 | 281.25 |
| 2006-03-06 | 218,000 | 232,000 | 216,000 | 232,000 | 60 | 290 |
| 2006-03-03 | 219,000 | 228,000 | 216,000 | 218,000 | 42 | 272.50 |
| 2006-03-02 | 232,000 | 234,000 | 220,000 | 225,000 | 57 | 281.25 |
| 2006-03-01 | 226,000 | 235,000 | 222,000 | 235,000 | 71 | 293.75 |
| 2006-02-28 | 248,000 | 249,000 | 233,000 | 235,000 | 109 | 293.75 |
| 2006-02-27 | 251,000 | 255,000 | 245,000 | 246,000 | 158 | 307.50 |
| 2006-02-24 | 231,000 | 244,000 | 229,000 | 241,000 | 182 | 301.25 |
| 2006-02-23 | 221,000 | 235,000 | 219,000 | 235,000 | 182 | 293.75 |
| 2006-02-22 | 214,000 | 216,000 | 200,000 | 212,000 | 150 | 265 |
| 2006-02-21 | 182,000 | 210,000 | 182,000 | 210,000 | 318 | 262.50 |
| 2006-02-20 | 197,000 | 199,000 | 180,000 | 180,000 | 293 | 225 |
| 2006-02-17 | 231,000 | 234,000 | 212,000 | 213,000 | 185 | 266.25 |
| 2006-02-16 | 240,000 | 250,000 | 225,000 | 232,000 | 96 | 290 |
| 2006-02-15 | 256,000 | 260,000 | 243,000 | 246,000 | 121 | 307.50 |
| 2006-02-14 | 245,000 | 255,000 | 215,000 | 255,000 | 487 | 318.75 |
| 2006-02-13 | 275,000 | 278,000 | 252,000 | 255,000 | 268 | 318.75 |
| 2006-02-10 | 299,000 | 299,000 | 277,000 | 291,000 | 181 | 363.75 |
| 2006-02-09 | 307,000 | 307,000 | 295,000 | 299,000 | 75 | 373.75 |
| 2006-02-08 | 309,000 | 312,000 | 296,000 | 300,000 | 214 | 375 |
| 2006-02-07 | 299,000 | 316,000 | 297,000 | 310,000 | 382 | 387.50 |
| 2006-02-06 | 298,000 | 298,000 | 295,000 | 295,000 | 67 | 368.75 |
| 2006-02-03 | 295,000 | 297,000 | 293,000 | 294,000 | 97 | 367.50 |
| 2006-02-02 | 298,000 | 301,000 | 295,000 | 297,000 | 91 | 371.25 |
| 2006-02-01 | 306,000 | 309,000 | 295,000 | 296,000 | 211 | 370 |
| 2006-01-31 | 305,000 | 307,000 | 301,000 | 307,000 | 180 | 383.75 |
| 2006-01-30 | 302,000 | 303,000 | 295,000 | 301,000 | 248 | 376.25 |
| 2006-01-27 | 300,000 | 302,000 | 293,000 | 297,000 | 120 | 371.25 |
| 2006-01-26 | 297,000 | 308,000 | 291,000 | 292,000 | 216 | 365 |
| 2006-01-25 | 296,000 | 315,000 | 296,000 | 297,000 | 329 | 371.25 |
| 2006-01-24 | 284,000 | 294,000 | 273,000 | 293,000 | 228 | 366.25 |
| 2006-01-23 | 280,000 | 290,000 | 266,000 | 272,000 | 254 | 340 |
| 2006-01-20 | 328,000 | 328,000 | 289,000 | 302,000 | 329 | 377.50 |
| 2006-01-19 | 277,000 | 324,000 | 276,000 | 318,000 | 694 | 397.50 |
| 2006-01-18 | 291,000 | 304,000 | 289,000 | 289,000 | 381 | 361.25 |
| 2006-01-17 | 355,000 | 373,000 | 331,000 | 339,000 | 858 | 423.75 |
| 2006-01-16 | 386,000 | 390,000 | 375,000 | 380,000 | 1,099 | 475 |
| 2006-01-13 | 365,000 | 381,000 | 354,000 | 381,000 | 1,133 | 476.25 |
| 2006-01-12 | 357,000 | 365,000 | 351,000 | 361,000 | 446 | 451.25 |
| 2006-01-11 | 365,000 | 365,000 | 340,000 | 357,000 | 605 | 446.25 |
| 2006-01-10 | 383,000 | 384,000 | 360,000 | 362,000 | 731 | 452.50 |
| 2006-01-06 | 378,000 | 380,000 | 365,000 | 378,000 | 878 | 472.50 |
| 2006-01-05 | 390,000 | 394,000 | 364,000 | 374,000 | 2,021 | 467.50 |
| 2006-01-04 | 373,000 | 390,000 | 365,000 | 390,000 | 1,917 | 487.50 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
