2681 (株)ゲオホールディングス 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 | 214,000 | 219,000 | 214,000 | 218,000 | 766 | 2,180 |
| 2006-12-28 | 215,000 | 217,000 | 215,000 | 217,000 | 1,139 | 2,170 |
| 2006-12-27 | 217,000 | 218,000 | 214,000 | 214,000 | 291 | 2,140 |
| 2006-12-26 | 213,000 | 215,000 | 210,000 | 215,000 | 972 | 2,150 |
| 2006-12-25 | 217,000 | 217,000 | 212,000 | 213,000 | 1,056 | 2,130 |
| 2006-12-22 | 219,000 | 220,000 | 216,000 | 217,000 | 805 | 2,170 |
| 2006-12-21 | 219,000 | 220,000 | 218,000 | 219,000 | 959 | 2,190 |
| 2006-12-20 | 214,000 | 219,000 | 213,000 | 217,000 | 1,069 | 2,170 |
| 2006-12-19 | 216,000 | 217,000 | 211,000 | 212,000 | 1,323 | 2,120 |
| 2006-12-18 | 219,000 | 220,000 | 216,000 | 218,000 | 853 | 2,180 |
| 2006-12-15 | 222,000 | 224,000 | 216,000 | 219,000 | 1,316 | 2,190 |
| 2006-12-14 | 220,000 | 220,000 | 219,000 | 219,000 | 512 | 2,190 |
| 2006-12-13 | 220,000 | 221,000 | 218,000 | 219,000 | 1,574 | 2,190 |
| 2006-12-12 | 216,000 | 223,000 | 216,000 | 219,000 | 2,283 | 2,190 |
| 2006-12-11 | 214,000 | 216,000 | 212,000 | 216,000 | 1,656 | 2,160 |
| 2006-12-08 | 216,000 | 216,000 | 213,000 | 214,000 | 1,548 | 2,140 |
| 2006-12-07 | 217,000 | 217,000 | 213,000 | 215,000 | 1,398 | 2,150 |
| 2006-12-06 | 218,000 | 218,000 | 213,000 | 217,000 | 1,168 | 2,170 |
| 2006-12-05 | 214,000 | 218,000 | 213,000 | 216,000 | 2,325 | 2,160 |
| 2006-12-04 | 203,000 | 213,000 | 203,000 | 212,000 | 2,649 | 2,120 |
| 2006-12-01 | 207,000 | 207,000 | 204,000 | 204,000 | 1,619 | 2,040 |
| 2006-11-30 | 207,000 | 208,000 | 205,000 | 207,000 | 1,145 | 2,070 |
| 2006-11-29 | 203,000 | 206,000 | 201,000 | 205,000 | 1,872 | 2,050 |
| 2006-11-28 | 199,000 | 202,000 | 198,000 | 200,000 | 1,575 | 2,000 |
| 2006-11-27 | 195,000 | 203,000 | 194,000 | 202,000 | 2,135 | 2,020 |
| 2006-11-24 | 197,000 | 198,000 | 195,000 | 196,000 | 2,129 | 1,960 |
| 2006-11-22 | 190,000 | 197,000 | 187,000 | 195,000 | 2,837 | 1,950 |
| 2006-11-21 | 198,000 | 198,000 | 191,000 | 192,000 | 2,658 | 1,920 |
| 2006-11-20 | 204,000 | 206,000 | 195,000 | 197,000 | 1,920 | 1,970 |
| 2006-11-17 | 202,000 | 208,000 | 202,000 | 203,000 | 2,311 | 2,030 |
| 2006-11-16 | 211,000 | 214,000 | 201,000 | 202,000 | 4,059 | 2,020 |
| 2006-11-15 | 222,000 | 224,000 | 213,000 | 213,000 | 1,978 | 2,130 |
| 2006-11-14 | 212,000 | 222,000 | 211,000 | 221,000 | 3,327 | 2,210 |
| 2006-11-13 | 212,000 | 219,000 | 210,000 | 210,000 | 2,809 | 2,100 |
| 2006-11-10 | 207,000 | 212,000 | 206,000 | 208,000 | 2,171 | 2,080 |
| 2006-11-09 | 207,000 | 211,000 | 204,000 | 207,000 | 2,768 | 2,070 |
| 2006-11-08 | 224,000 | 224,000 | 209,000 | 211,000 | 2,929 | 2,110 |
| 2006-11-07 | 227,000 | 232,000 | 221,000 | 223,000 | 3,032 | 2,230 |
| 2006-11-06 | 236,000 | 237,000 | 219,000 | 225,000 | 6,375 | 2,250 |
| 2006-11-02 | 239,000 | 241,000 | 237,000 | 240,000 | 1,344 | 2,400 |
| 2006-11-01 | 245,000 | 245,000 | 241,000 | 242,000 | 1,185 | 2,420 |
| 2006-10-31 | 246,000 | 246,000 | 243,000 | 245,000 | 1,758 | 2,450 |
| 2006-10-30 | 245,000 | 246,000 | 244,000 | 246,000 | 2,130 | 2,460 |
| 2006-10-27 | 242,000 | 245,000 | 241,000 | 244,000 | 1,455 | 2,440 |
| 2006-10-26 | 240,000 | 243,000 | 240,000 | 241,000 | 824 | 2,410 |
| 2006-10-25 | 243,000 | 244,000 | 240,000 | 241,000 | 833 | 2,410 |
| 2006-10-24 | 242,000 | 245,000 | 242,000 | 245,000 | 869 | 2,450 |
| 2006-10-23 | 245,000 | 245,000 | 240,000 | 243,000 | 1,457 | 2,430 |
| 2006-10-20 | 246,000 | 246,000 | 242,000 | 246,000 | 2,235 | 2,460 |
| 2006-10-19 | 242,000 | 250,000 | 240,000 | 249,000 | 3,391 | 2,490 |
| 2006-10-18 | 234,000 | 242,000 | 232,000 | 240,000 | 4,623 | 2,400 |
| 2006-10-17 | 228,000 | 235,000 | 227,000 | 233,000 | 3,481 | 2,330 |
| 2006-10-16 | 224,000 | 228,000 | 224,000 | 226,000 | 2,743 | 2,260 |
| 2006-10-13 | 224,000 | 225,000 | 222,000 | 224,000 | 1,480 | 2,240 |
| 2006-10-12 | 224,000 | 225,000 | 222,000 | 224,000 | 840 | 2,240 |
| 2006-10-11 | 230,000 | 230,000 | 226,000 | 226,000 | 2,757 | 2,260 |
| 2006-10-10 | 230,000 | 232,000 | 224,000 | 228,000 | 8,889 | 2,280 |
| 2006-10-06 | 223,000 | 223,000 | 221,000 | 223,000 | 1,083 | 2,230 |
| 2006-10-05 | 221,000 | 223,000 | 220,000 | 222,000 | 1,549 | 2,220 |
| 2006-10-04 | 224,000 | 225,000 | 220,000 | 221,000 | 1,336 | 2,210 |
| 2006-10-03 | 222,000 | 226,000 | 222,000 | 226,000 | 2,049 | 2,260 |
| 2006-10-02 | 222,000 | 224,000 | 222,000 | 223,000 | 1,805 | 2,230 |
| 2006-09-29 | 224,000 | 225,000 | 221,000 | 223,000 | 1,588 | 2,230 |
| 2006-09-28 | 224,000 | 224,000 | 222,000 | 224,000 | 1,801 | 2,240 |
| 2006-09-27 | 224,000 | 226,000 | 220,000 | 225,000 | 2,215 | 2,250 |
| 2006-09-26 | 215,000 | 224,000 | 215,000 | 224,000 | 3,351 | 2,240 |
| 2006-09-25 | 220,000 | 225,000 | 219,000 | 219,000 | 4,198 | 2,190 |
| 2006-09-22 | 217,000 | 221,000 | 216,000 | 219,000 | 1,792 | 2,190 |
| 2006-09-21 | 217,000 | 218,000 | 216,000 | 217,000 | 1,022 | 2,170 |
| 2006-09-20 | 220,000 | 220,000 | 214,000 | 216,000 | 1,722 | 2,160 |
| 2006-09-19 | 222,000 | 224,000 | 220,000 | 221,000 | 1,189 | 2,210 |
| 2006-09-15 | 211,000 | 219,000 | 211,000 | 219,000 | 2,049 | 2,190 |
| 2006-09-14 | 216,000 | 220,000 | 208,000 | 211,000 | 4,699 | 2,110 |
| 2006-09-13 | 223,000 | 224,000 | 214,000 | 217,000 | 3,063 | 2,170 |
| 2006-09-12 | 229,000 | 229,000 | 222,000 | 222,000 | 1,904 | 2,220 |
| 2006-09-11 | 229,000 | 233,000 | 228,000 | 228,000 | 2,873 | 2,280 |
| 2006-09-08 | 225,000 | 233,000 | 224,000 | 228,000 | 5,661 | 2,280 |
| 2006-09-07 | 224,000 | 226,000 | 223,000 | 224,000 | 2,060 | 2,240 |
| 2006-09-06 | 227,000 | 227,000 | 222,000 | 223,000 | 1,296 | 2,230 |
| 2006-09-05 | 223,000 | 227,000 | 222,000 | 224,000 | 1,707 | 2,240 |
| 2006-09-04 | 220,000 | 224,000 | 219,000 | 222,000 | 2,532 | 2,220 |
| 2006-09-01 | 215,000 | 217,000 | 214,000 | 215,000 | 1,293 | 2,150 |
| 2006-08-31 | 219,000 | 219,000 | 214,000 | 215,000 | 3,235 | 2,150 |
| 2006-08-30 | 222,000 | 223,000 | 217,000 | 219,000 | 4,799 | 2,190 |
| 2006-08-29 | 219,000 | 230,000 | 218,000 | 225,000 | 9,569 | 2,250 |
| 2006-08-28 | 221,000 | 228,000 | 213,000 | 216,000 | 12,435 | 2,160 |
| 2006-08-25 | 201,000 | 204,000 | 201,000 | 201,000 | 694 | 2,010 |
| 2006-08-24 | 205,000 | 206,000 | 202,000 | 203,000 | 693 | 2,030 |
| 2006-08-23 | 203,000 | 206,000 | 202,000 | 205,000 | 1,972 | 2,050 |
| 2006-08-22 | 199,000 | 203,000 | 199,000 | 203,000 | 1,369 | 2,030 |
| 2006-08-21 | 204,000 | 206,000 | 196,000 | 196,000 | 3,183 | 1,960 |
| 2006-08-18 | 203,000 | 205,000 | 203,000 | 204,000 | 1,796 | 2,040 |
| 2006-08-17 | 200,000 | 205,000 | 200,000 | 202,000 | 2,320 | 2,020 |
| 2006-08-16 | 197,000 | 199,000 | 195,000 | 199,000 | 1,155 | 1,990 |
| 2006-08-15 | 194,000 | 196,000 | 193,000 | 194,000 | 917 | 1,940 |
| 2006-08-14 | 188,000 | 196,000 | 187,000 | 194,000 | 2,382 | 1,940 |
| 2006-08-11 | 189,000 | 194,000 | 188,000 | 191,000 | 3,226 | 1,910 |
| 2006-08-10 | 179,000 | 188,000 | 178,000 | 187,000 | 2,059 | 1,870 |
| 2006-08-09 | 172,000 | 180,000 | 171,000 | 180,000 | 3,153 | 1,800 |
| 2006-08-08 | 172,000 | 173,000 | 170,000 | 172,000 | 1,273 | 1,720 |
| 2006-08-07 | 175,000 | 175,000 | 171,000 | 171,000 | 1,266 | 1,710 |
| 2006-08-04 | 174,000 | 176,000 | 173,000 | 175,000 | 724 | 1,750 |
| 2006-08-03 | 176,000 | 178,000 | 174,000 | 174,000 | 1,816 | 1,740 |
| 2006-08-02 | 176,000 | 176,000 | 173,000 | 175,000 | 2,365 | 1,750 |
| 2006-08-01 | 182,000 | 182,000 | 175,000 | 177,000 | 2,067 | 1,770 |
| 2006-07-31 | 181,000 | 183,000 | 181,000 | 181,000 | 1,353 | 1,810 |
| 2006-07-28 | 170,000 | 177,000 | 169,000 | 176,000 | 2,751 | 1,760 |
| 2006-07-27 | 167,000 | 168,000 | 166,000 | 167,000 | 1,822 | 1,670 |
| 2006-07-26 | 169,000 | 170,000 | 165,000 | 165,000 | 1,118 | 1,650 |
| 2006-07-25 | 169,000 | 173,000 | 167,000 | 168,000 | 1,749 | 1,680 |
| 2006-07-24 | 168,000 | 170,000 | 166,000 | 167,000 | 1,359 | 1,670 |
| 2006-07-21 | 169,000 | 171,000 | 168,000 | 168,000 | 1,688 | 1,680 |
| 2006-07-20 | 174,000 | 175,000 | 166,000 | 172,000 | 4,472 | 1,720 |
| 2006-07-19 | 169,000 | 170,000 | 163,000 | 170,000 | 3,551 | 1,700 |
| 2006-07-18 | 181,000 | 182,000 | 171,000 | 172,000 | 2,613 | 1,720 |
| 2006-07-14 | 184,000 | 185,000 | 181,000 | 182,000 | 1,176 | 1,820 |
| 2006-07-13 | 188,000 | 188,000 | 181,000 | 186,000 | 2,980 | 1,860 |
| 2006-07-12 | 189,000 | 191,000 | 188,000 | 188,000 | 1,233 | 1,880 |
| 2006-07-11 | 194,000 | 195,000 | 188,000 | 190,000 | 4,380 | 1,900 |
| 2006-07-10 | 197,000 | 198,000 | 192,000 | 196,000 | 2,371 | 1,960 |
| 2006-07-07 | 200,000 | 201,000 | 198,000 | 199,000 | 1,863 | 1,990 |
| 2006-07-06 | 201,000 | 202,000 | 200,000 | 200,000 | 1,015 | 2,000 |
| 2006-07-05 | 202,000 | 204,000 | 201,000 | 202,000 | 1,348 | 2,020 |
| 2006-07-04 | 204,000 | 205,000 | 203,000 | 204,000 | 1,017 | 2,040 |
| 2006-07-03 | 202,000 | 203,000 | 199,000 | 202,000 | 1,594 | 2,020 |
| 2006-06-30 | 202,000 | 203,000 | 199,000 | 201,000 | 1,851 | 2,010 |
| 2006-06-29 | 200,000 | 201,000 | 196,000 | 198,000 | 3,392 | 1,980 |
| 2006-06-28 | 198,000 | 202,000 | 198,000 | 199,000 | 2,027 | 1,990 |
| 2006-06-27 | 207,000 | 207,000 | 202,000 | 204,000 | 2,028 | 2,040 |
| 2006-06-26 | 206,000 | 208,000 | 205,000 | 207,000 | 1,246 | 2,070 |
| 2006-06-23 | 215,000 | 219,000 | 208,000 | 210,000 | 6,377 | 2,100 |
| 2006-06-22 | 212,000 | 215,000 | 209,000 | 215,000 | 5,094 | 2,150 |
| 2006-06-21 | 210,000 | 210,000 | 203,000 | 208,000 | 2,703 | 2,080 |
| 2006-06-20 | 213,000 | 213,000 | 205,000 | 206,000 | 2,661 | 2,060 |
| 2006-06-19 | 208,000 | 210,000 | 202,000 | 205,000 | 2,167 | 2,050 |
| 2006-06-16 | 213,000 | 213,000 | 206,000 | 208,000 | 2,549 | 2,080 |
| 2006-06-15 | 197,000 | 205,000 | 195,000 | 203,000 | 3,691 | 2,030 |
| 2006-06-14 | 191,000 | 194,000 | 187,000 | 190,000 | 5,188 | 1,900 |
| 2006-06-13 | 203,000 | 203,000 | 194,000 | 194,000 | 4,816 | 1,940 |
| 2006-06-12 | 195,000 | 205,000 | 195,000 | 204,000 | 4,268 | 2,040 |
| 2006-06-09 | 199,000 | 204,000 | 193,000 | 194,000 | 4,191 | 1,940 |
| 2006-06-08 | 202,000 | 204,000 | 195,000 | 200,000 | 2,509 | 2,000 |
| 2006-06-07 | 212,000 | 216,000 | 206,000 | 206,000 | 1,829 | 2,060 |
| 2006-06-06 | 216,000 | 220,000 | 212,000 | 214,000 | 1,526 | 2,140 |
| 2006-06-05 | 212,000 | 220,000 | 212,000 | 218,000 | 1,126 | 2,180 |
| 2006-06-02 | 216,000 | 219,000 | 205,000 | 215,000 | 3,386 | 2,150 |
| 2006-06-01 | 220,000 | 222,000 | 213,000 | 214,000 | 1,912 | 2,140 |
| 2006-05-31 | 215,000 | 220,000 | 211,000 | 217,000 | 1,689 | 2,170 |
| 2006-05-30 | 223,000 | 225,000 | 219,000 | 221,000 | 1,591 | 2,210 |
| 2006-05-29 | 227,000 | 228,000 | 221,000 | 223,000 | 2,599 | 2,230 |
| 2006-05-26 | 228,000 | 232,000 | 226,000 | 231,000 | 4,866 | 2,310 |
| 2006-05-25 | 216,000 | 224,000 | 215,000 | 223,000 | 3,478 | 2,230 |
| 2006-05-24 | 216,000 | 221,000 | 210,000 | 215,000 | 4,600 | 2,150 |
| 2006-05-23 | 227,000 | 229,000 | 215,000 | 217,000 | 5,586 | 2,170 |
| 2006-05-22 | 217,000 | 230,000 | 216,000 | 230,000 | 8,575 | 2,300 |
| 2006-05-19 | 220,000 | 221,000 | 202,000 | 213,000 | 12,411 | 2,130 |
| 2006-05-18 | 220,000 | 230,000 | 219,000 | 224,000 | 4,597 | 2,240 |
| 2006-05-17 | 233,000 | 236,000 | 218,000 | 225,000 | 3,582 | 2,250 |
| 2006-05-16 | 241,000 | 241,000 | 233,000 | 238,000 | 2,412 | 2,380 |
| 2006-05-15 | 235,000 | 242,000 | 234,000 | 237,000 | 2,710 | 2,370 |
| 2006-05-12 | 241,000 | 242,000 | 228,000 | 234,000 | 4,169 | 2,340 |
| 2006-05-11 | 243,000 | 247,000 | 243,000 | 244,000 | 2,187 | 2,440 |
| 2006-05-10 | 243,000 | 256,000 | 241,000 | 242,000 | 6,212 | 2,420 |
| 2006-05-09 | 248,000 | 249,000 | 243,000 | 246,000 | 2,332 | 2,460 |
| 2006-05-08 | 250,000 | 251,000 | 245,000 | 248,000 | 1,463 | 2,480 |
| 2006-05-02 | 247,000 | 250,000 | 247,000 | 249,000 | 1,290 | 2,490 |
| 2006-05-01 | 252,000 | 252,000 | 246,000 | 249,000 | 1,022 | 2,490 |
| 2006-04-28 | 250,000 | 251,000 | 247,000 | 249,000 | 1,291 | 2,490 |
| 2006-04-27 | 249,000 | 253,000 | 246,000 | 250,000 | 1,246 | 2,500 |
| 2006-04-26 | 248,000 | 250,000 | 241,000 | 249,000 | 3,008 | 2,490 |
| 2006-04-25 | 246,000 | 252,000 | 245,000 | 248,000 | 2,374 | 2,480 |
| 2006-04-24 | 254,000 | 255,000 | 248,000 | 248,000 | 3,020 | 2,480 |
| 2006-04-21 | 256,000 | 260,000 | 250,000 | 253,000 | 3,806 | 2,530 |
| 2006-04-20 | 254,000 | 261,000 | 251,000 | 260,000 | 3,246 | 2,600 |
| 2006-04-19 | 259,000 | 260,000 | 252,000 | 253,000 | 2,740 | 2,530 |
| 2006-04-18 | 262,000 | 266,000 | 253,000 | 255,000 | 3,965 | 2,550 |
| 2006-04-17 | 254,000 | 270,000 | 253,000 | 259,000 | 10,900 | 2,590 |
| 2006-04-14 | 250,000 | 255,000 | 245,000 | 253,000 | 4,503 | 2,530 |
| 2006-04-13 | 259,000 | 268,000 | 245,000 | 247,000 | 10,976 | 2,470 |
| 2006-04-12 | 253,000 | 260,000 | 252,000 | 257,000 | 4,003 | 2,570 |
| 2006-04-11 | 251,000 | 257,000 | 248,000 | 254,000 | 4,086 | 2,540 |
| 2006-04-10 | 244,000 | 253,000 | 243,000 | 251,000 | 4,766 | 2,510 |
| 2006-04-07 | 243,000 | 245,000 | 241,000 | 243,000 | 2,592 | 2,430 |
| 2006-04-06 | 236,000 | 244,000 | 236,000 | 243,000 | 3,724 | 2,430 |
| 2006-04-05 | 239,000 | 243,000 | 232,000 | 234,000 | 2,831 | 2,340 |
| 2006-04-04 | 237,000 | 241,000 | 235,000 | 239,000 | 4,417 | 2,390 |
| 2006-04-03 | 230,000 | 237,000 | 230,000 | 237,000 | 3,000 | 2,370 |
| 2006-03-31 | 234,000 | 235,000 | 230,000 | 231,000 | 1,662 | 2,310 |
| 2006-03-30 | 236,000 | 237,000 | 233,000 | 234,000 | 1,692 | 2,340 |
| 2006-03-29 | 233,000 | 234,000 | 231,000 | 234,000 | 3,144 | 2,340 |
| 2006-03-28 | 226,000 | 236,000 | 225,000 | 231,000 | 3,200 | 2,310 |
| 2006-03-27 | 482,000 | 487,000 | 474,000 | 480,000 | 2,858 | 2,400 |
| 2006-03-24 | 472,000 | 484,000 | 471,000 | 478,000 | 3,655 | 2,390 |
| 2006-03-23 | 471,000 | 475,000 | 469,000 | 472,000 | 1,511 | 2,360 |
| 2006-03-22 | 461,000 | 476,000 | 461,000 | 471,000 | 1,813 | 2,355 |
| 2006-03-20 | 455,000 | 477,000 | 452,000 | 471,000 | 4,750 | 2,355 |
| 2006-03-17 | 433,000 | 457,000 | 433,000 | 451,000 | 3,664 | 2,255 |
| 2006-03-16 | 435,000 | 435,000 | 428,000 | 433,000 | 1,132 | 2,165 |
| 2006-03-15 | 430,000 | 437,000 | 429,000 | 435,000 | 1,032 | 2,175 |
| 2006-03-14 | 431,000 | 431,000 | 425,000 | 429,000 | 714 | 2,145 |
| 2006-03-13 | 431,000 | 435,000 | 430,000 | 434,000 | 1,448 | 2,170 |
| 2006-03-10 | 425,000 | 432,000 | 422,000 | 427,000 | 2,480 | 2,135 |
| 2006-03-09 | 420,000 | 423,000 | 417,000 | 422,000 | 1,109 | 2,110 |
| 2006-03-08 | 418,000 | 423,000 | 417,000 | 419,000 | 994 | 2,095 |
| 2006-03-07 | 419,000 | 430,000 | 410,000 | 427,000 | 2,050 | 2,135 |
| 2006-03-06 | 421,000 | 424,000 | 418,000 | 419,000 | 865 | 2,095 |
| 2006-03-03 | 424,000 | 435,000 | 416,000 | 421,000 | 2,039 | 2,105 |
| 2006-03-02 | 425,000 | 428,000 | 422,000 | 424,000 | 1,943 | 2,120 |
| 2006-03-01 | 416,000 | 421,000 | 413,000 | 421,000 | 2,205 | 2,105 |
| 2006-02-28 | 431,000 | 431,000 | 416,000 | 428,000 | 3,309 | 2,140 |
| 2006-02-27 | 415,000 | 433,000 | 413,000 | 430,000 | 6,479 | 2,150 |
| 2006-02-24 | 400,000 | 412,000 | 398,000 | 409,000 | 4,465 | 2,045 |
| 2006-02-23 | 400,000 | 400,000 | 393,000 | 396,000 | 3,591 | 1,980 |
| 2006-02-22 | 398,000 | 400,000 | 394,000 | 395,000 | 1,403 | 1,975 |
| 2006-02-21 | 392,000 | 404,000 | 390,000 | 395,000 | 2,421 | 1,975 |
| 2006-02-20 | 405,000 | 409,000 | 382,000 | 383,000 | 3,561 | 1,915 |
| 2006-02-17 | 419,000 | 423,000 | 410,000 | 411,000 | 3,098 | 2,055 |
| 2006-02-16 | 418,000 | 425,000 | 410,000 | 423,000 | 1,997 | 2,115 |
| 2006-02-15 | 415,000 | 423,000 | 413,000 | 417,000 | 3,952 | 2,085 |
| 2006-02-14 | 413,000 | 424,000 | 400,000 | 406,000 | 3,364 | 2,030 |
| 2006-02-13 | 427,000 | 430,000 | 410,000 | 411,000 | 2,067 | 2,055 |
| 2006-02-10 | 426,000 | 434,000 | 407,000 | 422,000 | 3,070 | 2,110 |
| 2006-02-09 | 442,000 | 445,000 | 426,000 | 426,000 | 3,232 | 2,130 |
| 2006-02-08 | 452,000 | 453,000 | 436,000 | 437,000 | 4,346 | 2,185 |
| 2006-02-07 | 434,000 | 464,000 | 432,000 | 460,000 | 11,733 | 2,300 |
| 2006-02-06 | 415,000 | 420,000 | 404,000 | 414,000 | 2,777 | 2,070 |
| 2006-02-03 | 401,000 | 409,000 | 395,000 | 408,000 | 1,145 | 2,040 |
| 2006-02-02 | 406,000 | 412,000 | 401,000 | 402,000 | 769 | 2,010 |
| 2006-02-01 | 407,000 | 413,000 | 403,000 | 405,000 | 962 | 2,025 |
| 2006-01-31 | 417,000 | 423,000 | 409,000 | 412,000 | 637 | 2,060 |
| 2006-01-30 | 428,000 | 428,000 | 415,000 | 418,000 | 988 | 2,090 |
| 2006-01-27 | 415,000 | 423,000 | 409,000 | 420,000 | 1,302 | 2,100 |
| 2006-01-26 | 407,000 | 410,000 | 400,000 | 407,000 | 1,043 | 2,035 |
| 2006-01-25 | 399,000 | 403,000 | 393,000 | 397,000 | 969 | 1,985 |
| 2006-01-24 | 385,000 | 393,000 | 379,000 | 390,000 | 1,260 | 1,950 |
| 2006-01-23 | 383,000 | 396,000 | 375,000 | 379,000 | 1,784 | 1,895 |
| 2006-01-20 | 418,000 | 422,000 | 402,000 | 405,000 | 1,069 | 2,025 |
| 2006-01-19 | 386,000 | 419,000 | 386,000 | 416,000 | 1,056 | 2,080 |
| 2006-01-18 | 410,000 | 410,000 | 366,000 | 396,000 | 1,957 | 1,980 |
| 2006-01-17 | 430,000 | 433,000 | 410,000 | 412,000 | 1,463 | 2,060 |
| 2006-01-16 | 430,000 | 438,000 | 430,000 | 435,000 | 665 | 2,175 |
| 2006-01-13 | 439,000 | 439,000 | 431,000 | 431,000 | 578 | 2,155 |
| 2006-01-12 | 435,000 | 439,000 | 434,000 | 434,000 | 1,118 | 2,170 |
| 2006-01-11 | 431,000 | 445,000 | 426,000 | 430,000 | 1,601 | 2,150 |
| 2006-01-10 | 448,000 | 449,000 | 423,000 | 426,000 | 1,571 | 2,130 |
| 2006-01-06 | 421,000 | 448,000 | 421,000 | 443,000 | 1,780 | 2,215 |
| 2006-01-05 | 420,000 | 427,000 | 416,000 | 423,000 | 1,230 | 2,115 |
| 2006-01-04 | 434,000 | 434,000 | 415,000 | 420,000 | 1,207 | 2,100 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
