2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 591,000 | 601,000 | 586,000 | 587,000 | 33 | 2,935 |
| 2006-12-28 | 604,000 | 604,000 | 598,000 | 601,000 | 35 | 3,005 |
| 2006-12-27 | 612,000 | 612,000 | 601,000 | 602,000 | 22 | 3,010 |
| 2006-12-26 | 604,000 | 613,000 | 597,000 | 613,000 | 57 | 3,065 |
| 2006-12-25 | 595,000 | 605,000 | 594,000 | 605,000 | 40 | 3,025 |
| 2006-12-22 | 596,000 | 600,000 | 583,000 | 600,000 | 85 | 3,000 |
| 2006-12-21 | 601,000 | 603,000 | 594,000 | 595,000 | 44 | 2,975 |
| 2006-12-20 | 587,000 | 599,000 | 587,000 | 596,000 | 51 | 2,980 |
| 2006-12-19 | 599,000 | 599,000 | 582,000 | 586,000 | 88 | 2,930 |
| 2006-12-18 | 606,000 | 606,000 | 600,000 | 600,000 | 93 | 3,000 |
| 2006-12-15 | 611,000 | 611,000 | 603,000 | 606,000 | 118 | 3,030 |
| 2006-12-14 | 609,000 | 612,000 | 600,000 | 605,000 | 95 | 3,025 |
| 2006-12-13 | 642,000 | 642,000 | 595,000 | 599,000 | 206 | 2,995 |
| 2006-12-12 | 646,000 | 646,000 | 632,000 | 642,000 | 75 | 3,210 |
| 2006-12-11 | 659,000 | 659,000 | 653,000 | 658,000 | 5 | 3,290 |
| 2006-12-08 | 653,000 | 662,000 | 653,000 | 653,000 | 10 | 3,265 |
| 2006-12-07 | 674,000 | 677,000 | 653,000 | 653,000 | 18 | 3,265 |
| 2006-12-06 | 660,000 | 667,000 | 660,000 | 667,000 | 19 | 3,335 |
| 2006-12-05 | 645,000 | 650,000 | 645,000 | 646,000 | 10 | 3,230 |
| 2006-12-04 | 630,000 | 646,000 | 621,000 | 640,000 | 21 | 3,200 |
| 2006-12-01 | 640,000 | 640,000 | 637,000 | 638,000 | 12 | 3,190 |
| 2006-11-30 | 624,000 | 656,000 | 624,000 | 650,000 | 39 | 3,250 |
| 2006-11-29 | 629,000 | 639,000 | 615,000 | 615,000 | 11 | 3,075 |
| 2006-11-28 | 622,000 | 639,000 | 621,000 | 639,000 | 27 | 3,195 |
| 2006-11-27 | 628,000 | 638,000 | 610,000 | 627,000 | 23 | 3,135 |
| 2006-11-24 | 602,000 | 638,000 | 600,000 | 628,000 | 35 | 3,140 |
| 2006-11-22 | 610,000 | 630,000 | 601,000 | 630,000 | 19 | 3,150 |
| 2006-11-21 | 625,000 | 630,000 | 620,000 | 620,000 | 13 | 3,100 |
| 2006-11-20 | 649,000 | 649,000 | 600,000 | 625,000 | 71 | 3,125 |
| 2006-11-17 | 657,000 | 657,000 | 635,000 | 640,000 | 42 | 3,200 |
| 2006-11-16 | 672,000 | 675,000 | 667,000 | 667,000 | 39 | 3,335 |
| 2006-11-15 | 672,000 | 675,000 | 666,000 | 672,000 | 50 | 3,360 |
| 2006-11-14 | 648,000 | 668,000 | 648,000 | 655,000 | 48 | 3,275 |
| 2006-11-13 | 642,000 | 648,000 | 641,000 | 642,000 | 17 | 3,210 |
| 2006-11-10 | 665,000 | 665,000 | 635,000 | 640,000 | 44 | 3,200 |
| 2006-11-09 | 684,000 | 685,000 | 654,000 | 665,000 | 47 | 3,325 |
| 2006-11-08 | 697,000 | 697,000 | 681,000 | 681,000 | 37 | 3,405 |
| 2006-11-07 | 704,000 | 704,000 | 698,000 | 698,000 | 13 | 3,490 |
| 2006-11-06 | 701,000 | 703,000 | 700,000 | 703,000 | 8 | 3,515 |
| 2006-11-02 | 714,000 | 714,000 | 701,000 | 701,000 | 18 | 3,505 |
| 2006-11-01 | 707,000 | 726,000 | 707,000 | 716,000 | 66 | 3,580 |
| 2006-10-31 | 691,000 | 708,000 | 691,000 | 707,000 | 28 | 3,535 |
| 2006-10-30 | 690,000 | 691,000 | 686,000 | 690,000 | 24 | 3,450 |
| 2006-10-27 | 687,000 | 696,000 | 687,000 | 696,000 | 128 | 3,480 |
| 2006-10-26 | 695,000 | 696,000 | 685,000 | 686,000 | 85 | 3,430 |
| 2006-10-25 | 702,000 | 709,000 | 695,000 | 696,000 | 67 | 3,480 |
| 2006-10-24 | 710,000 | 718,000 | 707,000 | 712,000 | 140 | 3,560 |
| 2006-10-23 | 700,000 | 705,000 | 690,000 | 704,000 | 93 | 3,520 |
| 2006-10-20 | 704,000 | 706,000 | 688,000 | 690,000 | 72 | 3,450 |
| 2006-10-19 | 694,000 | 720,000 | 694,000 | 715,000 | 120 | 3,575 |
| 2006-10-18 | 731,000 | 731,000 | 707,000 | 714,000 | 71 | 3,570 |
| 2006-10-17 | 715,000 | 737,000 | 711,000 | 736,000 | 35 | 3,680 |
| 2006-10-16 | 711,000 | 715,000 | 707,000 | 711,000 | 50 | 3,555 |
| 2006-10-13 | 692,000 | 709,000 | 685,000 | 709,000 | 230 | 3,545 |
| 2006-10-12 | 690,000 | 709,000 | 690,000 | 692,000 | 27 | 3,460 |
| 2006-10-11 | 709,000 | 709,000 | 681,000 | 709,000 | 20 | 3,545 |
| 2006-10-10 | 700,000 | 715,000 | 700,000 | 713,000 | 38 | 3,565 |
| 2006-10-06 | 696,000 | 700,000 | 689,000 | 700,000 | 17 | 3,500 |
| 2006-10-05 | 691,000 | 697,000 | 680,000 | 697,000 | 52 | 3,485 |
| 2006-10-04 | 693,000 | 693,000 | 690,000 | 690,000 | 22 | 3,450 |
| 2006-10-03 | 723,000 | 723,000 | 690,000 | 695,000 | 85 | 3,475 |
| 2006-10-02 | 739,000 | 739,000 | 727,000 | 727,000 | 9 | 3,635 |
| 2006-09-29 | 737,000 | 745,000 | 735,000 | 740,000 | 36 | 3,700 |
| 2006-09-28 | 715,000 | 740,000 | 715,000 | 731,000 | 112 | 3,655 |
| 2006-09-27 | 725,000 | 726,000 | 701,000 | 705,000 | 11 | 3,525 |
| 2006-09-26 | 724,000 | 725,000 | 724,000 | 724,000 | 15 | 3,620 |
| 2006-09-25 | 720,000 | 724,000 | 710,000 | 724,000 | 83 | 3,620 |
| 2006-09-22 | 720,000 | 729,000 | 710,000 | 721,000 | 23 | 3,605 |
| 2006-09-21 | 725,000 | 727,000 | 715,000 | 715,000 | 33 | 3,575 |
| 2006-09-20 | 740,000 | 746,000 | 725,000 | 725,000 | 36 | 3,625 |
| 2006-09-19 | 764,000 | 764,000 | 750,000 | 760,000 | 15 | 3,800 |
| 2006-09-15 | 767,000 | 767,000 | 740,000 | 744,000 | 16 | 3,720 |
| 2006-09-14 | 791,000 | 800,000 | 755,000 | 757,000 | 49 | 3,785 |
| 2006-09-13 | 819,000 | 819,000 | 815,000 | 815,000 | 21 | 4,075 |
| 2006-09-12 | 817,000 | 819,000 | 817,000 | 818,000 | 15 | 4,090 |
| 2006-09-11 | 818,000 | 818,000 | 802,000 | 818,000 | 29 | 4,090 |
| 2006-09-08 | 815,000 | 815,000 | 780,000 | 798,000 | 26 | 3,990 |
| 2006-09-07 | 815,000 | 815,000 | 800,000 | 805,000 | 11 | 4,025 |
| 2006-09-06 | 821,000 | 821,000 | 811,000 | 815,000 | 23 | 4,075 |
| 2006-09-05 | 825,000 | 825,000 | 820,000 | 820,000 | 16 | 4,100 |
| 2006-09-04 | 838,000 | 838,000 | 822,000 | 825,000 | 9 | 4,125 |
| 2006-09-01 | 816,000 | 835,000 | 816,000 | 835,000 | 4 | 4,175 |
| 2006-08-31 | 800,000 | 830,000 | 798,000 | 829,000 | 15 | 4,145 |
| 2006-08-30 | 830,000 | 830,000 | 808,000 | 808,000 | 47 | 4,040 |
| 2006-08-29 | 850,000 | 850,000 | 825,000 | 833,000 | 29 | 4,165 |
| 2006-08-28 | 837,000 | 844,000 | 836,000 | 836,000 | 59 | 4,180 |
| 2006-08-25 | 856,000 | 858,000 | 854,000 | 857,000 | 41 | 4,285 |
| 2006-08-24 | 854,000 | 858,000 | 834,000 | 851,000 | 38 | 4,255 |
| 2006-08-23 | 835,000 | 855,000 | 815,000 | 835,000 | 100 | 4,175 |
| 2006-08-22 | 855,000 | 856,000 | 834,000 | 844,000 | 52 | 4,220 |
| 2006-08-21 | 855,000 | 865,000 | 850,000 | 861,000 | 59 | 4,305 |
| 2006-08-18 | 837,000 | 858,000 | 837,000 | 855,000 | 41 | 4,275 |
| 2006-08-17 | 807,000 | 848,000 | 807,000 | 834,000 | 87 | 4,170 |
| 2006-08-16 | 787,000 | 807,000 | 787,000 | 807,000 | 40 | 4,035 |
| 2006-08-15 | 789,000 | 789,000 | 775,000 | 782,000 | 14 | 3,910 |
| 2006-08-14 | 791,000 | 792,000 | 788,000 | 789,000 | 12 | 3,945 |
| 2006-08-11 | 795,000 | 795,000 | 775,000 | 786,000 | 20 | 3,930 |
| 2006-08-10 | 764,000 | 795,000 | 760,000 | 795,000 | 96 | 3,975 |
| 2006-08-09 | 780,000 | 780,000 | 762,000 | 768,000 | 63 | 3,840 |
| 2006-08-08 | 791,000 | 791,000 | 760,000 | 783,000 | 71 | 3,915 |
| 2006-08-07 | 796,000 | 797,000 | 765,000 | 792,000 | 67 | 3,960 |
| 2006-08-04 | 772,000 | 776,000 | 760,000 | 776,000 | 73 | 3,880 |
| 2006-08-03 | 747,000 | 747,000 | 729,000 | 738,000 | 70 | 3,690 |
| 2006-08-02 | 729,000 | 748,000 | 720,000 | 747,000 | 51 | 3,735 |
| 2006-08-01 | 729,000 | 729,000 | 713,000 | 715,000 | 81 | 3,575 |
| 2006-07-31 | 712,000 | 743,000 | 712,000 | 733,000 | 94 | 3,665 |
| 2006-07-28 | 687,000 | 723,000 | 675,000 | 716,000 | 170 | 3,580 |
| 2006-07-27 | 650,000 | 693,000 | 635,000 | 677,000 | 318 | 3,385 |
| 2006-07-26 | 654,000 | 654,000 | 584,000 | 650,000 | 1,115 | 3,250 |
| 2006-07-25 | 713,000 | 714,000 | 630,000 | 644,000 | 601 | 3,220 |
| 2006-07-24 | 731,000 | 731,000 | 704,000 | 704,000 | 222 | 3,520 |
| 2006-07-21 | 742,000 | 743,000 | 700,000 | 711,000 | 150 | 3,555 |
| 2006-07-20 | 759,000 | 774,000 | 739,000 | 750,000 | 83 | 3,750 |
| 2006-07-19 | 750,000 | 770,000 | 739,000 | 739,000 | 125 | 3,695 |
| 2006-07-18 | 751,000 | 753,000 | 720,000 | 750,000 | 85 | 3,750 |
| 2006-07-14 | 779,000 | 780,000 | 760,000 | 761,000 | 34 | 3,805 |
| 2006-07-13 | 777,000 | 796,000 | 777,000 | 780,000 | 10 | 3,900 |
| 2006-07-12 | 789,000 | 802,000 | 753,000 | 802,000 | 136 | 4,010 |
| 2006-07-11 | 800,000 | 810,000 | 795,000 | 798,000 | 36 | 3,990 |
| 2006-07-10 | 816,000 | 816,000 | 798,000 | 800,000 | 62 | 4,000 |
| 2006-07-07 | 840,000 | 840,000 | 815,000 | 816,000 | 66 | 4,080 |
| 2006-07-06 | 843,000 | 857,000 | 837,000 | 839,000 | 57 | 4,195 |
| 2006-07-05 | 840,000 | 859,000 | 826,000 | 842,000 | 48 | 4,210 |
| 2006-07-04 | 884,000 | 884,000 | 860,000 | 860,000 | 52 | 4,300 |
| 2006-07-03 | 876,000 | 900,000 | 876,000 | 885,000 | 90 | 4,425 |
| 2006-06-30 | 838,000 | 880,000 | 832,000 | 880,000 | 138 | 4,400 |
| 2006-06-29 | 863,000 | 869,000 | 858,000 | 858,000 | 44 | 4,290 |
| 2006-06-28 | 853,000 | 880,000 | 831,000 | 859,000 | 98 | 4,295 |
| 2006-06-27 | 822,000 | 869,000 | 820,000 | 863,000 | 223 | 4,315 |
| 2006-06-26 | 798,000 | 798,000 | 789,000 | 795,000 | 51 | 3,975 |
| 2006-06-23 | 760,000 | 798,000 | 740,000 | 798,000 | 135 | 3,990 |
| 2006-06-22 | 755,000 | 761,000 | 750,000 | 760,000 | 145 | 3,800 |
| 2006-06-21 | 769,000 | 769,000 | 756,000 | 761,000 | 36 | 3,805 |
| 2006-06-20 | 758,000 | 770,000 | 756,000 | 756,000 | 76 | 3,780 |
| 2006-06-19 | 793,000 | 793,000 | 754,000 | 771,000 | 111 | 3,855 |
| 2006-06-16 | 790,000 | 809,000 | 775,000 | 783,000 | 156 | 3,915 |
| 2006-06-15 | 802,000 | 802,000 | 770,000 | 780,000 | 105 | 3,900 |
| 2006-06-14 | 780,000 | 789,000 | 766,000 | 772,000 | 107 | 3,860 |
| 2006-06-13 | 819,000 | 819,000 | 795,000 | 795,000 | 49 | 3,975 |
| 2006-06-12 | 828,000 | 828,000 | 800,000 | 818,000 | 43 | 4,090 |
| 2006-06-09 | 835,000 | 835,000 | 800,000 | 823,000 | 120 | 4,115 |
| 2006-06-08 | 805,000 | 835,000 | 780,000 | 835,000 | 85 | 4,175 |
| 2006-06-07 | 850,000 | 850,000 | 805,000 | 805,000 | 13 | 4,025 |
| 2006-06-06 | 856,000 | 870,000 | 840,000 | 859,000 | 43 | 4,295 |
| 2006-06-05 | 815,000 | 859,000 | 810,000 | 859,000 | 55 | 4,295 |
| 2006-06-02 | 810,000 | 820,000 | 750,000 | 805,000 | 171 | 4,025 |
| 2006-06-01 | 880,000 | 890,000 | 820,000 | 820,000 | 104 | 4,100 |
| 2006-05-31 | 855,000 | 875,000 | 845,000 | 865,000 | 177 | 4,325 |
| 2006-05-30 | 890,000 | 895,000 | 885,000 | 885,000 | 71 | 4,425 |
| 2006-05-29 | 870,000 | 890,000 | 870,000 | 885,000 | 68 | 4,425 |
| 2006-05-26 | 850,000 | 870,000 | 850,000 | 863,000 | 43 | 4,315 |
| 2006-05-25 | 1,770,000 | 1,770,000 | 1,730,000 | 1,740,000 | 32 | 4,350 |
| 2006-05-24 | 1,800,000 | 1,800,000 | 1,760,000 | 1,770,000 | 65 | 4,425 |
| 2006-05-23 | 1,820,000 | 1,820,000 | 1,780,000 | 1,790,000 | 73 | 4,475 |
| 2006-05-22 | 1,820,000 | 1,850,000 | 1,790,000 | 1,790,000 | 33 | 4,475 |
| 2006-05-19 | 1,800,000 | 1,820,000 | 1,770,000 | 1,820,000 | 19 | 4,550 |
| 2006-05-18 | 1,720,000 | 1,830,000 | 1,710,000 | 1,830,000 | 43 | 4,575 |
| 2006-05-17 | 1,830,000 | 1,830,000 | 1,740,000 | 1,810,000 | 49 | 4,525 |
| 2006-05-16 | 1,900,000 | 1,910,000 | 1,830,000 | 1,830,000 | 52 | 4,575 |
| 2006-05-15 | 1,840,000 | 1,920,000 | 1,830,000 | 1,920,000 | 93 | 4,800 |
| 2006-05-12 | 1,820,000 | 1,850,000 | 1,800,000 | 1,850,000 | 80 | 4,625 |
| 2006-05-11 | 1,870,000 | 1,910,000 | 1,870,000 | 1,880,000 | 111 | 4,700 |
| 2006-05-10 | 1,890,000 | 1,890,000 | 1,860,000 | 1,870,000 | 45 | 4,675 |
| 2006-05-09 | 1,890,000 | 1,890,000 | 1,860,000 | 1,890,000 | 42 | 4,725 |
| 2006-05-08 | 1,850,000 | 1,890,000 | 1,840,000 | 1,890,000 | 74 | 4,725 |
| 2006-05-02 | 1,830,000 | 1,840,000 | 1,820,000 | 1,820,000 | 21 | 4,550 |
| 2006-05-01 | 1,820,000 | 1,830,000 | 1,780,000 | 1,820,000 | 59 | 4,550 |
| 2006-04-28 | 1,730,000 | 1,800,000 | 1,710,000 | 1,800,000 | 122 | 4,500 |
| 2006-04-27 | 1,750,000 | 1,760,000 | 1,700,000 | 1,720,000 | 168 | 4,300 |
| 2006-04-26 | 1,700,000 | 1,760,000 | 1,650,000 | 1,760,000 | 138 | 4,400 |
| 2006-04-25 | 1,640,000 | 1,690,000 | 1,610,000 | 1,680,000 | 146 | 4,200 |
| 2006-04-24 | 1,690,000 | 1,710,000 | 1,600,000 | 1,650,000 | 250 | 4,125 |
| 2006-04-21 | 1,710,000 | 1,720,000 | 1,600,000 | 1,600,000 | 243 | 4,000 |
| 2006-04-20 | 1,800,000 | 1,800,000 | 1,670,000 | 1,680,000 | 196 | 4,200 |
| 2006-04-19 | 1,840,000 | 1,870,000 | 1,830,000 | 1,830,000 | 115 | 4,575 |
| 2006-04-18 | 1,900,000 | 1,900,000 | 1,830,000 | 1,870,000 | 169 | 4,675 |
| 2006-04-17 | 1,890,000 | 1,960,000 | 1,800,000 | 1,960,000 | 125 | 4,900 |
| 2006-04-14 | 1,930,000 | 1,940,000 | 1,900,000 | 1,920,000 | 180 | 4,800 |
| 2006-04-13 | 1,890,000 | 2,000,000 | 1,890,000 | 2,000,000 | 329 | 5,000 |
| 2006-04-12 | 1,760,000 | 1,890,000 | 1,750,000 | 1,880,000 | 210 | 4,700 |
| 2006-04-11 | 1,760,000 | 1,780,000 | 1,740,000 | 1,760,000 | 105 | 4,400 |
| 2006-04-10 | 1,770,000 | 1,770,000 | 1,730,000 | 1,740,000 | 65 | 4,350 |
| 2006-04-07 | 1,760,000 | 1,770,000 | 1,730,000 | 1,770,000 | 100 | 4,425 |
| 2006-04-06 | 1,760,000 | 1,780,000 | 1,710,000 | 1,740,000 | 134 | 4,350 |
| 2006-04-05 | 1,790,000 | 1,790,000 | 1,760,000 | 1,770,000 | 38 | 4,425 |
| 2006-04-04 | 1,830,000 | 1,830,000 | 1,800,000 | 1,800,000 | 52 | 4,500 |
| 2006-04-03 | 1,730,000 | 1,820,000 | 1,730,000 | 1,800,000 | 174 | 4,500 |
| 2006-03-31 | 1,700,000 | 1,770,000 | 1,690,000 | 1,750,000 | 143 | 4,375 |
| 2006-03-30 | 1,650,000 | 1,700,000 | 1,650,000 | 1,680,000 | 147 | 4,200 |
| 2006-03-29 | 1,580,000 | 1,650,000 | 1,560,000 | 1,640,000 | 118 | 4,100 |
| 2006-03-28 | 1,610,000 | 1,610,000 | 1,550,000 | 1,550,000 | 130 | 3,875 |
| 2006-03-27 | 1,700,000 | 1,700,000 | 1,620,000 | 1,640,000 | 85 | 4,100 |
| 2006-03-24 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 35 | 4,200 |
| 2006-03-23 | 1,670,000 | 1,690,000 | 1,670,000 | 1,690,000 | 34 | 4,225 |
| 2006-03-22 | 1,690,000 | 1,700,000 | 1,650,000 | 1,660,000 | 33 | 4,150 |
| 2006-03-20 | 1,710,000 | 1,710,000 | 1,690,000 | 1,710,000 | 22 | 4,275 |
| 2006-03-17 | 1,660,000 | 1,720,000 | 1,620,000 | 1,720,000 | 123 | 4,300 |
| 2006-03-16 | 1,710,000 | 1,710,000 | 1,670,000 | 1,670,000 | 48 | 4,175 |
| 2006-03-15 | 1,720,000 | 1,800,000 | 1,680,000 | 1,680,000 | 204 | 4,200 |
| 2006-03-14 | 1,730,000 | 1,740,000 | 1,700,000 | 1,710,000 | 31 | 4,275 |
| 2006-03-13 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 70 | 4,325 |
| 2006-03-10 | 1,720,000 | 1,750,000 | 1,690,000 | 1,720,000 | 121 | 4,300 |
| 2006-03-09 | 1,660,000 | 1,720,000 | 1,650,000 | 1,700,000 | 67 | 4,250 |
| 2006-03-08 | 1,650,000 | 1,670,000 | 1,630,000 | 1,630,000 | 46 | 4,075 |
| 2006-03-07 | 1,710,000 | 1,710,000 | 1,650,000 | 1,650,000 | 27 | 4,125 |
| 2006-03-06 | 1,660,000 | 1,720,000 | 1,660,000 | 1,700,000 | 45 | 4,250 |
| 2006-03-03 | 1,690,000 | 1,700,000 | 1,650,000 | 1,680,000 | 48 | 4,200 |
| 2006-03-02 | 1,810,000 | 1,810,000 | 1,700,000 | 1,700,000 | 36 | 4,250 |
| 2006-03-01 | 1,720,000 | 1,800,000 | 1,710,000 | 1,780,000 | 33 | 4,450 |
| 2006-02-28 | 1,760,000 | 1,800,000 | 1,720,000 | 1,770,000 | 92 | 4,425 |
| 2006-02-27 | 1,850,000 | 1,890,000 | 1,770,000 | 1,790,000 | 99 | 4,475 |
| 2006-02-24 | 1,720,000 | 1,900,000 | 1,700,000 | 1,900,000 | 185 | 4,750 |
| 2006-02-23 | 1,750,000 | 1,770,000 | 1,710,000 | 1,720,000 | 141 | 4,300 |
| 2006-02-22 | 1,730,000 | 1,730,000 | 1,670,000 | 1,670,000 | 50 | 4,175 |
| 2006-02-21 | 1,610,000 | 1,750,000 | 1,610,000 | 1,730,000 | 70 | 4,325 |
| 2006-02-20 | 1,610,000 | 1,730,000 | 1,500,000 | 1,610,000 | 143 | 4,025 |
| 2006-02-17 | 1,750,000 | 1,760,000 | 1,600,000 | 1,670,000 | 71 | 4,175 |
| 2006-02-16 | 1,780,000 | 1,820,000 | 1,700,000 | 1,750,000 | 74 | 4,375 |
| 2006-02-15 | 1,880,000 | 1,890,000 | 1,800,000 | 1,830,000 | 76 | 4,575 |
| 2006-02-14 | 1,820,000 | 1,940,000 | 1,760,000 | 1,880,000 | 103 | 4,700 |
| 2006-02-13 | 2,000,000 | 2,000,000 | 1,850,000 | 1,870,000 | 74 | 4,675 |
| 2006-02-10 | 2,020,000 | 2,080,000 | 2,000,000 | 2,010,000 | 118 | 5,025 |
| 2006-02-09 | 2,050,000 | 2,050,000 | 1,990,000 | 2,010,000 | 93 | 5,025 |
| 2006-02-08 | 2,090,000 | 2,090,000 | 2,060,000 | 2,060,000 | 34 | 5,150 |
| 2006-02-07 | 2,100,000 | 2,100,000 | 2,070,000 | 2,090,000 | 70 | 5,225 |
| 2006-02-06 | 2,100,000 | 2,150,000 | 2,100,000 | 2,100,000 | 126 | 5,250 |
| 2006-02-03 | 2,110,000 | 2,110,000 | 2,080,000 | 2,090,000 | 127 | 5,225 |
| 2006-02-02 | 2,160,000 | 2,170,000 | 2,110,000 | 2,140,000 | 94 | 5,350 |
| 2006-02-01 | 2,110,000 | 2,220,000 | 2,100,000 | 2,110,000 | 439 | 5,275 |
| 2006-01-31 | 1,980,000 | 2,230,000 | 1,980,000 | 2,230,000 | 1,004 | 5,575 |
| 2006-01-30 | 1,870,000 | 1,980,000 | 1,660,000 | 1,950,000 | 1,487 | 4,875 |
| 2006-01-27 | 2,100,000 | 2,100,000 | 1,900,000 | 1,960,000 | 714 | 4,900 |
| 2006-01-26 | 2,140,000 | 2,210,000 | 2,140,000 | 2,160,000 | 64 | 5,400 |
| 2006-01-25 | 2,200,000 | 2,210,000 | 2,120,000 | 2,140,000 | 141 | 5,350 |
| 2006-01-24 | 2,100,000 | 2,180,000 | 2,090,000 | 2,160,000 | 57 | 5,400 |
| 2006-01-23 | 2,010,000 | 2,120,000 | 2,000,000 | 2,050,000 | 107 | 5,125 |
| 2006-01-20 | 2,300,000 | 2,340,000 | 2,120,000 | 2,180,000 | 79 | 5,450 |
| 2006-01-19 | 2,100,000 | 2,300,000 | 2,080,000 | 2,300,000 | 326 | 5,750 |
| 2006-01-18 | 2,110,000 | 2,250,000 | 1,790,000 | 2,220,000 | 360 | 5,550 |
| 2006-01-17 | 2,360,000 | 2,410,000 | 2,150,000 | 2,190,000 | 136 | 5,475 |
| 2006-01-16 | 2,430,000 | 2,500,000 | 2,420,000 | 2,480,000 | 81 | 6,200 |
| 2006-01-13 | 2,470,000 | 2,470,000 | 2,410,000 | 2,420,000 | 42 | 6,050 |
| 2006-01-12 | 2,480,000 | 2,480,000 | 2,450,000 | 2,460,000 | 52 | 6,150 |
| 2006-01-11 | 2,400,000 | 2,500,000 | 2,390,000 | 2,490,000 | 156 | 6,225 |
| 2006-01-10 | 2,300,000 | 2,390,000 | 2,280,000 | 2,390,000 | 108 | 5,975 |
| 2006-01-06 | 2,250,000 | 2,280,000 | 2,240,000 | 2,270,000 | 40 | 5,675 |
| 2006-01-05 | 2,320,000 | 2,330,000 | 2,270,000 | 2,270,000 | 75 | 5,675 |
| 2006-01-04 | 2,220,000 | 2,330,000 | 2,200,000 | 2,280,000 | 57 | 5,700 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
