2371 (株)カカクコム 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 | 391,008 | 392,000 | 385,008 | 386,000 | 232 | 241.25 |
| 2006-12-28 | 387,008 | 393,008 | 375,008 | 391,008 | 1,141 | 244.38 |
| 2006-12-27 | 385,008 | 386,000 | 383,008 | 385,008 | 412 | 240.63 |
| 2006-12-26 | 385,008 | 387,008 | 383,008 | 385,008 | 526 | 240.63 |
| 2006-12-25 | 380,000 | 381,008 | 372,000 | 381,008 | 680 | 238.13 |
| 2006-12-22 | 376,000 | 384,000 | 373,008 | 380,000 | 535 | 237.50 |
| 2006-12-21 | 380,000 | 383,008 | 373,008 | 377,008 | 696 | 235.63 |
| 2006-12-20 | 378,000 | 387,008 | 378,000 | 383,008 | 759 | 239.38 |
| 2006-12-19 | 390,000 | 390,000 | 371,008 | 373,008 | 584 | 233.13 |
| 2006-12-18 | 394,000 | 396,000 | 386,000 | 388,000 | 875 | 242.50 |
| 2006-12-15 | 388,000 | 398,000 | 386,000 | 394,000 | 1,989 | 246.25 |
| 2006-12-14 | 380,000 | 385,008 | 376,000 | 383,008 | 951 | 239.38 |
| 2006-12-13 | 379,008 | 380,000 | 374,000 | 378,000 | 511 | 236.25 |
| 2006-12-12 | 367,008 | 381,008 | 367,008 | 377,008 | 1,529 | 235.63 |
| 2006-12-11 | 367,008 | 368,000 | 360,000 | 365,008 | 659 | 228.13 |
| 2006-12-08 | 369,008 | 373,008 | 362,000 | 364,000 | 928 | 227.50 |
| 2006-12-07 | 371,008 | 371,008 | 364,000 | 365,008 | 1,563 | 228.13 |
| 2006-12-06 | 391,008 | 392,000 | 375,008 | 378,000 | 1,581 | 236.25 |
| 2006-12-05 | 395,008 | 395,008 | 387,008 | 391,008 | 1,364 | 244.38 |
| 2006-12-04 | 379,008 | 390,000 | 379,008 | 390,000 | 1,441 | 243.75 |
| 2006-12-01 | 378,000 | 383,008 | 374,000 | 376,000 | 872 | 235 |
| 2006-11-30 | 380,000 | 385,008 | 377,008 | 379,008 | 2,628 | 236.88 |
| 2006-11-29 | 362,000 | 376,000 | 358,000 | 373,008 | 2,870 | 233.13 |
| 2006-11-28 | 351,008 | 364,000 | 351,008 | 358,000 | 1,594 | 223.75 |
| 2006-11-27 | 349,008 | 362,000 | 346,000 | 358,000 | 2,495 | 223.75 |
| 2006-11-24 | 333,008 | 345,008 | 327,008 | 339,008 | 837 | 211.88 |
| 2006-11-22 | 320,000 | 343,008 | 320,000 | 338,000 | 1,347 | 211.25 |
| 2006-11-21 | 322,000 | 328,000 | 320,000 | 320,000 | 911 | 200 |
| 2006-11-20 | 335,008 | 335,008 | 321,008 | 322,000 | 1,317 | 201.25 |
| 2006-11-17 | 350,000 | 350,000 | 339,008 | 339,008 | 1,419 | 211.88 |
| 2006-11-16 | 347,008 | 354,000 | 347,008 | 349,008 | 1,703 | 218.13 |
| 2006-11-15 | 345,008 | 349,008 | 334,000 | 345,008 | 1,890 | 215.63 |
| 2006-11-14 | 341,008 | 350,000 | 338,000 | 343,008 | 1,758 | 214.38 |
| 2006-11-13 | 328,000 | 337,008 | 328,000 | 336,000 | 1,090 | 210 |
| 2006-11-10 | 327,008 | 335,008 | 326,000 | 327,008 | 1,188 | 204.38 |
| 2006-11-09 | 327,008 | 334,000 | 324,000 | 328,000 | 819 | 205 |
| 2006-11-08 | 334,000 | 335,008 | 326,000 | 327,008 | 801 | 204.38 |
| 2006-11-07 | 340,000 | 343,008 | 331,008 | 334,000 | 1,189 | 208.75 |
| 2006-11-06 | 344,000 | 349,008 | 337,008 | 338,000 | 821 | 211.25 |
| 2006-11-02 | 355,008 | 355,008 | 345,008 | 347,008 | 1,098 | 216.88 |
| 2006-11-01 | 349,008 | 358,000 | 348,000 | 357,008 | 1,259 | 223.13 |
| 2006-10-31 | 346,000 | 353,008 | 344,000 | 348,000 | 869 | 217.50 |
| 2006-10-30 | 345,008 | 352,000 | 342,000 | 342,000 | 1,096 | 213.75 |
| 2006-10-27 | 366,000 | 368,000 | 354,000 | 355,008 | 1,467 | 221.88 |
| 2006-10-26 | 361,008 | 372,000 | 361,008 | 364,000 | 1,173 | 227.50 |
| 2006-10-25 | 366,000 | 370,000 | 360,000 | 361,008 | 1,154 | 225.63 |
| 2006-10-24 | 372,000 | 379,008 | 363,008 | 368,000 | 1,906 | 230 |
| 2006-10-23 | 370,000 | 374,000 | 366,000 | 370,000 | 1,252 | 231.25 |
| 2006-10-20 | 374,000 | 375,008 | 365,008 | 367,008 | 1,926 | 229.38 |
| 2006-10-19 | 372,000 | 383,008 | 372,000 | 380,000 | 3,360 | 237.50 |
| 2006-10-18 | 365,008 | 374,000 | 365,008 | 371,008 | 1,248 | 231.88 |
| 2006-10-17 | 374,000 | 377,008 | 360,000 | 369,008 | 1,611 | 230.63 |
| 2006-10-16 | 374,000 | 375,008 | 362,000 | 373,008 | 1,248 | 233.13 |
| 2006-10-13 | 357,008 | 374,000 | 356,000 | 370,000 | 2,852 | 231.25 |
| 2006-10-12 | 322,000 | 361,008 | 318,000 | 353,008 | 3,217 | 220.63 |
| 2006-10-11 | 339,008 | 340,000 | 323,008 | 325,008 | 1,144 | 203.13 |
| 2006-10-10 | 349,008 | 356,000 | 341,008 | 341,008 | 1,030 | 213.13 |
| 2006-10-06 | 368,000 | 368,000 | 351,008 | 359,008 | 1,249 | 224.38 |
| 2006-10-05 | 384,000 | 387,008 | 368,000 | 373,008 | 1,167 | 233.13 |
| 2006-10-04 | 400,000 | 400,000 | 376,000 | 377,008 | 1,938 | 235.63 |
| 2006-10-03 | 388,000 | 402,000 | 386,000 | 401,008 | 1,922 | 250.63 |
| 2006-10-02 | 385,008 | 406,000 | 375,008 | 394,000 | 4,023 | 246.25 |
| 2006-09-29 | 373,008 | 381,008 | 367,008 | 381,008 | 1,952 | 238.13 |
| 2006-09-28 | 378,000 | 378,000 | 366,000 | 371,008 | 2,382 | 231.88 |
| 2006-09-27 | 369,008 | 375,008 | 360,000 | 374,000 | 2,795 | 233.75 |
| 2006-09-26 | 377,008 | 384,000 | 362,000 | 368,000 | 14,970 | 230 |
| 2006-09-25 | 346,000 | 352,000 | 343,008 | 352,000 | 3,359 | 220 |
| 2006-09-22 | 303,008 | 309,008 | 301,008 | 302,000 | 1,253 | 188.75 |
| 2006-09-21 | 317,008 | 317,008 | 303,008 | 308,000 | 1,043 | 192.50 |
| 2006-09-20 | 315,008 | 317,008 | 310,000 | 312,000 | 550 | 195 |
| 2006-09-19 | 322,000 | 324,000 | 317,008 | 318,000 | 621 | 198.75 |
| 2006-09-15 | 323,008 | 329,008 | 316,000 | 320,000 | 942 | 200 |
| 2006-09-14 | 333,008 | 336,000 | 322,000 | 324,000 | 1,555 | 202.50 |
| 2006-09-13 | 340,000 | 341,008 | 332,000 | 333,008 | 661 | 208.13 |
| 2006-09-12 | 346,000 | 346,000 | 332,000 | 334,000 | 986 | 208.75 |
| 2006-09-11 | 348,000 | 350,000 | 343,008 | 343,008 | 440 | 214.38 |
| 2006-09-08 | 346,000 | 351,008 | 346,000 | 350,000 | 862 | 218.75 |
| 2006-09-07 | 354,000 | 354,000 | 348,000 | 349,008 | 651 | 218.13 |
| 2006-09-06 | 364,000 | 364,000 | 355,008 | 356,000 | 709 | 222.50 |
| 2006-09-05 | 356,000 | 362,000 | 353,008 | 361,008 | 1,378 | 225.63 |
| 2006-09-04 | 346,000 | 352,000 | 345,008 | 352,000 | 1,325 | 220 |
| 2006-09-01 | 341,008 | 345,008 | 339,008 | 340,000 | 732 | 212.50 |
| 2006-08-31 | 342,000 | 347,008 | 337,008 | 340,000 | 877 | 212.50 |
| 2006-08-30 | 346,000 | 347,008 | 336,000 | 342,000 | 1,484 | 213.75 |
| 2006-08-29 | 356,000 | 356,000 | 345,008 | 347,008 | 859 | 216.88 |
| 2006-08-28 | 364,000 | 364,000 | 346,000 | 348,000 | 1,985 | 217.50 |
| 2006-08-25 | 377,008 | 377,008 | 366,000 | 368,000 | 630 | 230 |
| 2006-08-24 | 385,008 | 385,008 | 374,000 | 374,000 | 872 | 233.75 |
| 2006-08-23 | 370,000 | 381,008 | 364,000 | 381,008 | 1,244 | 238.13 |
| 2006-08-22 | 374,000 | 376,000 | 368,000 | 371,008 | 786 | 231.88 |
| 2006-08-21 | 380,000 | 381,008 | 373,008 | 373,008 | 484 | 233.13 |
| 2006-08-18 | 373,008 | 375,008 | 371,008 | 373,008 | 705 | 233.13 |
| 2006-08-17 | 391,008 | 393,008 | 368,000 | 377,008 | 930 | 235.63 |
| 2006-08-16 | 387,008 | 391,008 | 384,000 | 387,008 | 1,450 | 241.88 |
| 2006-08-15 | 380,000 | 388,000 | 375,008 | 381,008 | 1,171 | 238.13 |
| 2006-08-14 | 383,008 | 385,008 | 375,008 | 380,000 | 677 | 237.50 |
| 2006-08-11 | 386,000 | 407,008 | 381,008 | 382,000 | 4,022 | 238.75 |
| 2006-08-10 | 363,008 | 373,008 | 362,000 | 368,000 | 1,118 | 230 |
| 2006-08-09 | 357,008 | 370,000 | 356,000 | 363,008 | 909 | 226.88 |
| 2006-08-08 | 357,008 | 364,000 | 351,008 | 359,008 | 386 | 224.38 |
| 2006-08-07 | 368,000 | 374,000 | 359,008 | 359,008 | 971 | 224.38 |
| 2006-08-04 | 365,008 | 369,008 | 363,008 | 368,000 | 1,101 | 230 |
| 2006-08-03 | 375,008 | 380,000 | 361,008 | 362,000 | 1,163 | 226.25 |
| 2006-08-02 | 362,000 | 374,000 | 360,000 | 370,000 | 992 | 231.25 |
| 2006-08-01 | 370,000 | 377,008 | 365,008 | 368,000 | 666 | 230 |
| 2006-07-31 | 365,008 | 378,000 | 363,008 | 373,008 | 1,005 | 233.13 |
| 2006-07-28 | 345,008 | 360,000 | 344,000 | 358,000 | 970 | 223.75 |
| 2006-07-27 | 331,008 | 354,000 | 329,008 | 349,008 | 850 | 218.13 |
| 2006-07-26 | 348,000 | 350,000 | 326,000 | 332,000 | 1,112 | 207.50 |
| 2006-07-25 | 361,008 | 364,000 | 339,008 | 341,008 | 997 | 213.13 |
| 2006-07-24 | 350,000 | 356,000 | 339,008 | 354,000 | 726 | 221.25 |
| 2006-07-21 | 355,008 | 367,008 | 353,008 | 363,008 | 1,542 | 226.88 |
| 2006-07-20 | 357,008 | 368,000 | 346,000 | 355,008 | 1,887 | 221.88 |
| 2006-07-19 | 336,000 | 353,008 | 315,008 | 322,000 | 2,329 | 201.25 |
| 2006-07-18 | 365,008 | 366,000 | 331,008 | 334,000 | 896 | 208.75 |
| 2006-07-14 | 369,008 | 373,008 | 362,000 | 368,000 | 392 | 230 |
| 2006-07-13 | 379,008 | 380,000 | 367,008 | 374,000 | 839 | 233.75 |
| 2006-07-12 | 376,000 | 385,008 | 375,008 | 382,000 | 601 | 238.75 |
| 2006-07-11 | 399,008 | 399,008 | 379,008 | 383,008 | 1,033 | 239.38 |
| 2006-07-10 | 386,000 | 398,000 | 382,000 | 397,008 | 579 | 248.13 |
| 2006-07-07 | 394,000 | 407,008 | 390,000 | 401,008 | 1,644 | 250.63 |
| 2006-07-06 | 384,000 | 391,008 | 382,000 | 389,008 | 431 | 243.13 |
| 2006-07-05 | 385,008 | 391,008 | 382,000 | 386,000 | 615 | 241.25 |
| 2006-07-04 | 393,008 | 395,008 | 385,008 | 394,000 | 1,476 | 246.25 |
| 2006-07-03 | 369,008 | 393,008 | 365,008 | 386,000 | 2,166 | 241.25 |
| 2006-06-30 | 360,000 | 368,000 | 359,008 | 362,000 | 770 | 226.25 |
| 2006-06-29 | 359,008 | 369,008 | 352,000 | 356,000 | 681 | 222.50 |
| 2006-06-28 | 350,000 | 361,008 | 349,008 | 354,000 | 975 | 221.25 |
| 2006-06-27 | 364,000 | 369,008 | 360,000 | 362,000 | 500 | 226.25 |
| 2006-06-26 | 368,000 | 370,000 | 357,008 | 363,008 | 851 | 226.88 |
| 2006-06-23 | 370,000 | 380,000 | 370,000 | 373,008 | 570 | 233.13 |
| 2006-06-22 | 384,000 | 384,000 | 375,008 | 380,000 | 650 | 237.50 |
| 2006-06-21 | 366,000 | 385,008 | 356,000 | 379,008 | 1,570 | 236.88 |
| 2006-06-20 | 376,000 | 379,008 | 350,000 | 351,008 | 721 | 219.38 |
| 2006-06-19 | 372,000 | 378,000 | 371,008 | 373,008 | 405 | 233.13 |
| 2006-06-16 | 391,008 | 396,000 | 375,008 | 377,008 | 1,886 | 235.63 |
| 2006-06-15 | 383,008 | 396,000 | 368,000 | 384,000 | 3,292 | 240 |
| 2006-06-14 | 323,008 | 367,008 | 315,008 | 353,008 | 2,277 | 220.63 |
| 2006-06-13 | 328,000 | 346,000 | 323,008 | 328,000 | 1,372 | 205 |
| 2006-06-12 | 312,000 | 336,000 | 307,008 | 333,008 | 1,187 | 208.13 |
| 2006-06-09 | 315,008 | 319,008 | 297,008 | 309,008 | 2,417 | 193.13 |
| 2006-06-08 | 316,000 | 319,008 | 303,008 | 307,008 | 1,220 | 191.88 |
| 2006-06-07 | 340,000 | 347,008 | 323,008 | 327,008 | 1,358 | 204.38 |
| 2006-06-06 | 355,008 | 361,008 | 339,008 | 345,008 | 782 | 215.63 |
| 2006-06-05 | 352,000 | 375,008 | 352,000 | 365,008 | 1,217 | 228.13 |
| 2006-06-02 | 358,000 | 367,008 | 310,000 | 367,008 | 1,704 | 229.38 |
| 2006-06-01 | 375,008 | 380,000 | 355,008 | 359,008 | 782 | 224.38 |
| 2006-05-31 | 371,008 | 379,008 | 368,000 | 371,008 | 894 | 231.88 |
| 2006-05-30 | 382,000 | 391,008 | 376,000 | 381,008 | 665 | 238.13 |
| 2006-05-29 | 408,000 | 408,000 | 395,008 | 396,000 | 311 | 247.50 |
| 2006-05-26 | 414,000 | 416,000 | 402,000 | 403,008 | 659 | 251.88 |
| 2006-05-25 | 423,008 | 424,000 | 407,008 | 408,000 | 746 | 255 |
| 2006-05-24 | 408,000 | 423,008 | 406,000 | 423,008 | 791 | 264.38 |
| 2006-05-23 | 398,000 | 420,000 | 391,008 | 407,008 | 484 | 254.38 |
| 2006-05-22 | 434,000 | 439,008 | 403,008 | 408,000 | 879 | 255 |
| 2006-05-19 | 392,000 | 432,000 | 385,008 | 419,008 | 1,896 | 261.88 |
| 2006-05-18 | 360,000 | 388,000 | 356,000 | 382,000 | 1,071 | 238.75 |
| 2006-05-17 | 375,008 | 385,008 | 364,000 | 370,000 | 2,129 | 231.25 |
| 2006-05-16 | 408,000 | 413,008 | 405,008 | 405,008 | 430 | 253.13 |
| 2006-05-15 | 410,000 | 414,000 | 407,008 | 414,000 | 269 | 258.75 |
| 2006-05-12 | 419,008 | 420,000 | 410,000 | 414,000 | 659 | 258.75 |
| 2006-05-11 | 428,000 | 434,000 | 422,000 | 423,008 | 324 | 264.38 |
| 2006-05-10 | 435,008 | 437,008 | 428,000 | 429,008 | 434 | 268.13 |
| 2006-05-09 | 442,000 | 442,000 | 432,000 | 432,000 | 373 | 270 |
| 2006-05-08 | 434,000 | 441,008 | 434,000 | 441,008 | 435 | 275.63 |
| 2006-05-02 | 433,008 | 438,000 | 429,008 | 430,000 | 772 | 268.75 |
| 2006-05-01 | 447,008 | 449,008 | 435,008 | 438,000 | 582 | 273.75 |
| 2006-04-28 | 453,008 | 456,000 | 445,008 | 455,008 | 753 | 284.38 |
| 2006-04-27 | 450,000 | 467,008 | 450,000 | 465,008 | 628 | 290.63 |
| 2006-04-26 | 443,008 | 449,008 | 439,008 | 449,008 | 629 | 280.63 |
| 2006-04-25 | 430,000 | 438,000 | 429,008 | 438,000 | 630 | 273.75 |
| 2006-04-24 | 438,000 | 439,008 | 421,008 | 422,000 | 972 | 263.75 |
| 2006-04-21 | 451,008 | 457,008 | 430,000 | 433,008 | 869 | 270.63 |
| 2006-04-20 | 467,008 | 470,000 | 456,000 | 456,000 | 499 | 285 |
| 2006-04-19 | 478,000 | 480,000 | 466,000 | 466,000 | 444 | 291.25 |
| 2006-04-18 | 468,000 | 478,000 | 466,000 | 471,008 | 828 | 294.38 |
| 2006-04-17 | 496,000 | 496,000 | 468,000 | 471,008 | 1,076 | 294.38 |
| 2006-04-14 | 505,008 | 511,008 | 494,000 | 495,008 | 2,173 | 309.38 |
| 2006-04-13 | 489,008 | 507,008 | 489,008 | 498,000 | 2,679 | 311.25 |
| 2006-04-12 | 480,000 | 488,000 | 472,000 | 484,000 | 1,244 | 302.50 |
| 2006-04-11 | 465,008 | 482,000 | 464,000 | 476,000 | 811 | 297.50 |
| 2006-04-10 | 469,008 | 478,000 | 465,008 | 470,000 | 399 | 293.75 |
| 2006-04-07 | 480,000 | 482,000 | 470,000 | 475,008 | 501 | 296.88 |
| 2006-04-06 | 476,000 | 481,008 | 467,008 | 477,008 | 721 | 298.13 |
| 2006-04-05 | 488,000 | 491,008 | 471,008 | 477,008 | 1,171 | 298.13 |
| 2006-04-04 | 478,000 | 493,008 | 478,000 | 486,000 | 1,984 | 303.75 |
| 2006-04-03 | 468,000 | 480,000 | 464,000 | 478,000 | 1,257 | 298.75 |
| 2006-03-31 | 459,008 | 470,000 | 456,000 | 465,008 | 737 | 290.63 |
| 2006-03-30 | 470,000 | 470,000 | 450,000 | 458,000 | 1,019 | 286.25 |
| 2006-03-29 | 440,000 | 462,000 | 437,008 | 461,008 | 1,301 | 288.13 |
| 2006-03-28 | 430,000 | 439,008 | 427,008 | 438,000 | 347 | 273.75 |
| 2006-03-27 | 440,000 | 444,000 | 430,000 | 430,000 | 605 | 268.75 |
| 2006-03-24 | 443,008 | 447,008 | 436,000 | 438,000 | 511 | 273.75 |
| 2006-03-23 | 451,008 | 452,000 | 442,000 | 442,000 | 567 | 276.25 |
| 2006-03-22 | 450,000 | 453,008 | 444,000 | 449,008 | 912 | 280.63 |
| 2006-03-20 | 443,008 | 455,008 | 439,008 | 446,000 | 1,974 | 278.75 |
| 2006-03-17 | 442,000 | 444,000 | 421,008 | 433,008 | 3,673 | 270.63 |
| 2006-03-16 | 465,008 | 471,008 | 444,000 | 449,008 | 1,471 | 280.63 |
| 2006-03-15 | 485,008 | 486,000 | 462,000 | 470,000 | 1,714 | 293.75 |
| 2006-03-14 | 481,008 | 482,000 | 468,000 | 473,008 | 1,269 | 295.63 |
| 2006-03-13 | 464,000 | 484,000 | 458,000 | 484,000 | 3,088 | 302.50 |
| 2006-03-10 | 435,008 | 455,008 | 435,008 | 454,000 | 1,153 | 283.75 |
| 2006-03-09 | 433,008 | 442,000 | 431,008 | 439,008 | 670 | 274.38 |
| 2006-03-08 | 423,008 | 430,000 | 421,008 | 423,008 | 456 | 264.38 |
| 2006-03-07 | 435,008 | 435,008 | 423,008 | 428,000 | 520 | 267.50 |
| 2006-03-06 | 416,000 | 438,000 | 409,008 | 438,000 | 1,012 | 273.75 |
| 2006-03-03 | 425,008 | 442,000 | 404,000 | 411,008 | 1,259 | 256.88 |
| 2006-03-02 | 453,008 | 454,000 | 430,000 | 432,000 | 383 | 270 |
| 2006-03-01 | 452,000 | 461,008 | 448,000 | 450,000 | 416 | 281.25 |
| 2006-02-28 | 466,000 | 470,000 | 452,000 | 461,008 | 897 | 288.13 |
| 2006-02-27 | 480,000 | 480,000 | 461,008 | 461,008 | 948 | 288.13 |
| 2006-02-24 | 451,008 | 469,008 | 446,000 | 466,000 | 1,364 | 291.25 |
| 2006-02-23 | 442,000 | 455,008 | 442,000 | 453,008 | 728 | 283.13 |
| 2006-02-22 | 448,000 | 454,000 | 427,008 | 439,008 | 1,267 | 274.38 |
| 2006-02-21 | 399,008 | 444,000 | 395,008 | 444,000 | 2,324 | 277.50 |
| 2006-02-20 | 397,008 | 408,000 | 372,000 | 394,000 | 2,108 | 246.25 |
| 2006-02-17 | 413,008 | 428,000 | 408,000 | 409,008 | 2,023 | 255.63 |
| 2006-02-16 | 437,008 | 437,008 | 410,000 | 412,000 | 2,977 | 257.50 |
| 2006-02-15 | 477,008 | 480,000 | 441,008 | 447,008 | 1,181 | 279.38 |
| 2006-02-14 | 448,000 | 472,000 | 408,000 | 468,000 | 2,222 | 292.50 |
| 2006-02-13 | 482,000 | 484,000 | 446,000 | 448,000 | 2,112 | 280 |
| 2006-02-10 | 517,008 | 528,000 | 467,008 | 496,000 | 1,366 | 310 |
| 2006-02-09 | 533,008 | 535,008 | 511,008 | 515,008 | 871 | 321.88 |
| 2006-02-08 | 535,008 | 559,008 | 520,000 | 522,000 | 2,184 | 326.25 |
| 2006-02-07 | 509,008 | 544,000 | 502,000 | 540,000 | 2,435 | 337.50 |
| 2006-02-06 | 500,000 | 503,008 | 490,000 | 502,000 | 695 | 313.75 |
| 2006-02-03 | 495,008 | 497,008 | 484,000 | 495,008 | 346 | 309.38 |
| 2006-02-02 | 501,008 | 505,008 | 488,000 | 491,008 | 546 | 306.88 |
| 2006-02-01 | 489,008 | 504,000 | 489,008 | 497,008 | 477 | 310.63 |
| 2006-01-31 | 508,000 | 510,000 | 490,000 | 495,008 | 740 | 309.38 |
| 2006-01-30 | 516,000 | 518,000 | 507,008 | 508,000 | 750 | 317.50 |
| 2006-01-27 | 508,000 | 508,000 | 499,008 | 506,000 | 703 | 316.25 |
| 2006-01-26 | 510,000 | 510,000 | 497,008 | 498,000 | 840 | 311.25 |
| 2006-01-25 | 503,008 | 510,000 | 495,008 | 495,008 | 1,208 | 309.38 |
| 2006-01-24 | 478,000 | 493,008 | 461,008 | 492,000 | 1,627 | 307.50 |
| 2006-01-23 | 460,000 | 462,000 | 436,000 | 443,008 | 1,651 | 276.88 |
| 2006-01-20 | 522,000 | 522,000 | 480,000 | 486,000 | 2,733 | 303.75 |
| 2006-01-19 | 430,000 | 482,000 | 430,000 | 482,000 | 3,041 | 301.25 |
| 2006-01-18 | 460,000 | 462,000 | 420,000 | 432,000 | 4,678 | 270 |
| 2006-01-17 | 535,008 | 580,000 | 513,008 | 520,000 | 2,906 | 325 |
| 2006-01-16 | 587,008 | 594,000 | 581,008 | 585,008 | 1,846 | 365.63 |
| 2006-01-13 | 545,008 | 596,000 | 536,000 | 579,008 | 3,191 | 361.88 |
| 2006-01-12 | 545,008 | 545,008 | 530,000 | 544,000 | 833 | 340 |
| 2006-01-11 | 536,000 | 552,000 | 516,000 | 548,000 | 1,246 | 342.50 |
| 2006-01-10 | 570,000 | 571,008 | 541,008 | 544,000 | 1,075 | 340 |
| 2006-01-06 | 555,008 | 577,008 | 555,008 | 568,000 | 1,245 | 355 |
| 2006-01-05 | 570,000 | 577,008 | 551,008 | 552,000 | 1,425 | 345 |
| 2006-01-04 | 598,000 | 598,000 | 571,008 | 573,008 | 953 | 358.13 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株