2776 新都ホールディングス(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 | 139,000 | 141,000 | 139,000 | 141,000 | 15 | 1,410 |
| 2006-12-28 | 137,000 | 139,000 | 136,000 | 139,000 | 18 | 1,390 |
| 2006-12-27 | 137,000 | 138,000 | 135,000 | 137,000 | 20 | 1,370 |
| 2006-12-26 | 135,000 | 137,000 | 134,000 | 137,000 | 11 | 1,370 |
| 2006-12-25 | 138,000 | 139,000 | 135,000 | 135,000 | 34 | 1,350 |
| 2006-12-22 | 138,000 | 138,000 | 135,000 | 138,000 | 20 | 1,380 |
| 2006-12-21 | 137,000 | 138,000 | 136,000 | 138,000 | 33 | 1,380 |
| 2006-12-20 | 137,000 | 139,000 | 135,000 | 139,000 | 28 | 1,390 |
| 2006-12-19 | 142,000 | 142,000 | 137,000 | 141,000 | 28 | 1,410 |
| 2006-12-18 | 140,000 | 143,000 | 139,000 | 142,000 | 50 | 1,420 |
| 2006-12-15 | 136,000 | 141,000 | 136,000 | 141,000 | 80 | 1,410 |
| 2006-12-14 | 136,000 | 136,000 | 131,000 | 134,000 | 59 | 1,340 |
| 2006-12-13 | 141,000 | 141,000 | 134,000 | 137,000 | 124 | 1,370 |
| 2006-12-12 | 146,000 | 146,000 | 144,000 | 145,000 | 19 | 1,450 |
| 2006-12-11 | 143,000 | 146,000 | 143,000 | 146,000 | 45 | 1,460 |
| 2006-12-08 | 142,000 | 142,000 | 141,000 | 142,000 | 23 | 1,420 |
| 2006-12-07 | 144,000 | 144,000 | 141,000 | 141,000 | 39 | 1,410 |
| 2006-12-06 | 138,000 | 144,000 | 138,000 | 144,000 | 72 | 1,440 |
| 2006-12-05 | 138,000 | 138,000 | 137,000 | 138,000 | 14 | 1,380 |
| 2006-12-04 | 136,000 | 138,000 | 134,000 | 138,000 | 44 | 1,380 |
| 2006-12-01 | 136,000 | 136,000 | 131,000 | 136,000 | 25 | 1,360 |
| 2006-11-30 | 138,000 | 138,000 | 132,000 | 133,000 | 21 | 1,330 |
| 2006-11-29 | 134,000 | 136,000 | 134,000 | 134,000 | 18 | 1,340 |
| 2006-11-28 | 134,000 | 134,000 | 134,000 | 134,000 | 8 | 1,340 |
| 2006-11-27 | 132,000 | 134,000 | 130,000 | 134,000 | 16 | 1,340 |
| 2006-11-24 | 134,000 | 134,000 | 132,000 | 134,000 | 13 | 1,340 |
| 2006-11-22 | 133,000 | 134,000 | 130,000 | 134,000 | 15 | 1,340 |
| 2006-11-21 | 131,000 | 135,000 | 130,000 | 135,000 | 60 | 1,350 |
| 2006-11-20 | 141,000 | 141,000 | 135,000 | 135,000 | 44 | 1,350 |
| 2006-11-17 | 143,000 | 143,000 | 138,000 | 142,000 | 34 | 1,420 |
| 2006-11-16 | 143,000 | 143,000 | 143,000 | 143,000 | 14 | 1,430 |
| 2006-11-15 | 142,000 | 143,000 | 141,000 | 143,000 | 51 | 1,430 |
| 2006-11-14 | 138,000 | 141,000 | 138,000 | 141,000 | 17 | 1,410 |
| 2006-11-13 | 137,000 | 141,000 | 136,000 | 138,000 | 56 | 1,380 |
| 2006-11-10 | 141,000 | 141,000 | 138,000 | 139,000 | 26 | 1,390 |
| 2006-11-09 | 141,000 | 141,000 | 139,000 | 139,000 | 29 | 1,390 |
| 2006-11-08 | 144,000 | 144,000 | 138,000 | 138,000 | 65 | 1,380 |
| 2006-11-07 | 144,000 | 144,000 | 142,000 | 144,000 | 32 | 1,440 |
| 2006-11-06 | 141,000 | 142,000 | 140,000 | 142,000 | 17 | 1,420 |
| 2006-11-02 | 143,000 | 143,000 | 141,000 | 143,000 | 16 | 1,430 |
| 2006-11-01 | 145,000 | 145,000 | 142,000 | 142,000 | 40 | 1,420 |
| 2006-10-31 | 142,000 | 143,000 | 142,000 | 142,000 | 22 | 1,420 |
| 2006-10-30 | 143,000 | 143,000 | 140,000 | 140,000 | 22 | 1,400 |
| 2006-10-27 | 142,000 | 143,000 | 140,000 | 143,000 | 23 | 1,430 |
| 2006-10-26 | 139,000 | 142,000 | 139,000 | 142,000 | 35 | 1,420 |
| 2006-10-25 | 139,000 | 139,000 | 138,000 | 138,000 | 36 | 1,380 |
| 2006-10-24 | 145,000 | 145,000 | 139,000 | 139,000 | 81 | 1,390 |
| 2006-10-23 | 145,000 | 150,000 | 144,000 | 145,000 | 266 | 1,450 |
| 2006-10-20 | 141,000 | 141,000 | 138,000 | 141,000 | 25 | 1,410 |
| 2006-10-19 | 137,000 | 141,000 | 136,000 | 141,000 | 134 | 1,410 |
| 2006-10-18 | 133,000 | 135,000 | 132,000 | 135,000 | 16 | 1,350 |
| 2006-10-17 | 132,000 | 133,000 | 131,000 | 133,000 | 46 | 1,330 |
| 2006-10-16 | 132,000 | 132,000 | 130,000 | 131,000 | 22 | 1,310 |
| 2006-10-13 | 130,000 | 132,000 | 129,000 | 130,000 | 21 | 1,300 |
| 2006-10-12 | 127,000 | 127,000 | 124,000 | 127,000 | 29 | 1,270 |
| 2006-10-11 | 132,000 | 132,000 | 125,000 | 128,000 | 58 | 1,280 |
| 2006-10-10 | 131,000 | 133,000 | 130,000 | 132,000 | 30 | 1,320 |
| 2006-10-06 | 135,000 | 135,000 | 132,000 | 132,000 | 40 | 1,320 |
| 2006-10-05 | 133,000 | 135,000 | 131,000 | 135,000 | 42 | 1,350 |
| 2006-10-04 | 135,000 | 135,000 | 132,000 | 132,000 | 35 | 1,320 |
| 2006-10-03 | 133,000 | 134,000 | 132,000 | 134,000 | 33 | 1,340 |
| 2006-10-02 | 133,000 | 134,000 | 131,000 | 133,000 | 35 | 1,330 |
| 2006-09-29 | 131,000 | 131,000 | 129,000 | 130,000 | 48 | 1,300 |
| 2006-09-28 | 127,000 | 131,000 | 126,000 | 131,000 | 98 | 1,310 |
| 2006-09-27 | 124,000 | 126,000 | 124,000 | 124,000 | 44 | 1,240 |
| 2006-09-26 | 123,000 | 125,000 | 123,000 | 123,000 | 62 | 1,230 |
| 2006-09-25 | 124,000 | 124,000 | 121,000 | 123,000 | 78 | 1,230 |
| 2006-09-22 | 124,000 | 124,000 | 121,000 | 124,000 | 39 | 1,240 |
| 2006-09-21 | 121,000 | 126,000 | 121,000 | 126,000 | 85 | 1,260 |
| 2006-09-20 | 122,000 | 122,000 | 120,000 | 120,000 | 98 | 1,200 |
| 2006-09-19 | 125,000 | 126,000 | 122,000 | 123,000 | 123 | 1,230 |
| 2006-09-15 | 125,000 | 128,000 | 124,000 | 128,000 | 115 | 1,280 |
| 2006-09-14 | 131,000 | 133,000 | 123,000 | 127,000 | 302 | 1,270 |
| 2006-09-13 | 139,000 | 142,000 | 133,000 | 133,000 | 278 | 1,330 |
| 2006-09-12 | 144,000 | 146,000 | 138,000 | 139,000 | 359 | 1,390 |
| 2006-09-11 | 148,000 | 154,000 | 142,000 | 143,000 | 1,131 | 1,430 |
| 2006-09-08 | 139,000 | 145,000 | 137,000 | 145,000 | 378 | 1,450 |
| 2006-09-07 | 139,000 | 141,000 | 137,000 | 139,000 | 141 | 1,390 |
| 2006-09-06 | 143,000 | 143,000 | 139,000 | 139,000 | 104 | 1,390 |
| 2006-09-05 | 140,000 | 142,000 | 138,000 | 142,000 | 163 | 1,420 |
| 2006-09-04 | 139,000 | 140,000 | 138,000 | 138,000 | 107 | 1,380 |
| 2006-09-01 | 141,000 | 141,000 | 136,000 | 137,000 | 316 | 1,370 |
| 2006-08-31 | 142,000 | 144,000 | 140,000 | 140,000 | 220 | 1,400 |
| 2006-08-30 | 142,000 | 146,000 | 140,000 | 140,000 | 423 | 1,400 |
| 2006-08-29 | 142,000 | 146,000 | 139,000 | 139,000 | 324 | 1,390 |
| 2006-08-28 | 152,000 | 155,000 | 141,000 | 141,000 | 618 | 1,410 |
| 2006-08-25 | 149,000 | 165,000 | 146,000 | 152,000 | 2,607 | 1,520 |
| 2006-08-24 | 154,000 | 154,000 | 148,000 | 148,000 | 527 | 1,480 |
| 2006-08-23 | 151,000 | 153,000 | 149,000 | 151,000 | 858 | 1,510 |
| 2006-08-22 | 139,000 | 157,000 | 137,000 | 156,000 | 2,977 | 1,560 |
| 2006-08-21 | 137,000 | 138,000 | 136,000 | 137,000 | 127 | 1,370 |
| 2006-08-18 | 137,000 | 140,000 | 134,000 | 137,000 | 358 | 1,370 |
| 2006-08-17 | 141,000 | 141,000 | 137,000 | 139,000 | 266 | 1,390 |
| 2006-08-16 | 143,000 | 143,000 | 137,000 | 140,000 | 481 | 1,400 |
| 2006-08-15 | 143,000 | 145,000 | 137,000 | 143,000 | 772 | 1,430 |
| 2006-08-14 | 132,000 | 137,000 | 132,000 | 135,000 | 191 | 1,350 |
| 2006-08-11 | 138,000 | 140,000 | 127,000 | 135,000 | 718 | 1,350 |
| 2006-08-10 | 132,000 | 140,000 | 132,000 | 136,000 | 1,008 | 1,360 |
| 2006-08-09 | 131,000 | 134,000 | 127,000 | 131,000 | 533 | 1,310 |
| 2006-08-08 | 142,000 | 143,000 | 130,000 | 132,000 | 931 | 1,320 |
| 2006-08-07 | 145,000 | 149,000 | 137,000 | 138,000 | 906 | 1,380 |
| 2006-08-04 | 147,000 | 156,000 | 144,000 | 144,000 | 661 | 1,440 |
| 2006-08-03 | 148,000 | 148,000 | 142,000 | 145,000 | 257 | 1,450 |
| 2006-08-02 | 142,000 | 144,000 | 137,000 | 142,000 | 406 | 1,420 |
| 2006-08-01 | 148,000 | 150,000 | 140,000 | 144,000 | 342 | 1,440 |
| 2006-07-31 | 144,000 | 148,000 | 139,000 | 146,000 | 452 | 1,460 |
| 2006-07-28 | 142,000 | 145,000 | 136,000 | 141,000 | 391 | 1,410 |
| 2006-07-27 | 145,000 | 154,000 | 140,000 | 148,000 | 219 | 1,480 |
| 2006-07-26 | 165,000 | 169,000 | 147,000 | 149,000 | 547 | 1,490 |
| 2006-07-25 | 175,000 | 181,000 | 175,000 | 175,000 | 315 | 1,750 |
| 2006-07-24 | 215,000 | 215,000 | 215,000 | 215,000 | 3 | 2,150 |
| 2006-07-21 | 255,000 | 255,000 | 255,000 | 255,000 | 7 | 2,550 |
| 2006-07-20 | 255,000 | 257,000 | 255,000 | 257,000 | 23 | 2,570 |
| 2006-07-19 | 260,000 | 260,000 | 255,000 | 255,000 | 17 | 2,550 |
| 2006-07-18 | 262,000 | 262,000 | 261,000 | 261,000 | 15 | 2,610 |
| 2006-07-14 | 269,000 | 270,000 | 268,000 | 268,000 | 9 | 2,680 |
| 2006-07-13 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 2,650 |
| 2006-07-12 | 268,000 | 268,000 | 268,000 | 268,000 | 6 | 2,680 |
| 2006-07-11 | 278,000 | 278,000 | 276,000 | 276,000 | 5 | 2,760 |
| 2006-07-10 | 280,000 | 280,000 | 279,000 | 279,000 | 5 | 2,790 |
| 2006-07-07 | 280,000 | 281,000 | 279,000 | 281,000 | 4 | 2,810 |
| 2006-07-06 | 279,000 | 280,000 | 278,000 | 278,000 | 7 | 2,780 |
| 2006-07-05 | 280,000 | 280,000 | 279,000 | 279,000 | 14 | 2,790 |
| 2006-07-04 | 275,000 | 278,000 | 275,000 | 278,000 | 8 | 2,780 |
| 2006-07-03 | 273,000 | 276,000 | 269,000 | 273,000 | 17 | 2,730 |
| 2006-06-30 | 266,000 | 269,000 | 264,000 | 269,000 | 27 | 2,690 |
| 2006-06-29 | 265,000 | 268,000 | 264,000 | 264,000 | 14 | 2,640 |
| 2006-06-28 | 264,000 | 264,000 | 264,000 | 264,000 | 13 | 2,640 |
| 2006-06-27 | 264,000 | 265,000 | 264,000 | 264,000 | 17 | 2,640 |
| 2006-06-26 | 268,000 | 270,000 | 266,000 | 266,000 | 3 | 2,660 |
| 2006-06-23 | 269,000 | 274,000 | 268,000 | 274,000 | 7 | 2,740 |
| 2006-06-22 | 268,000 | 269,000 | 266,000 | 269,000 | 6 | 2,690 |
| 2006-06-21 | 269,000 | 269,000 | 268,000 | 268,000 | 39 | 2,680 |
| 2006-06-20 | 288,000 | 288,000 | 276,000 | 276,000 | 21 | 2,760 |
| 2006-06-19 | 290,000 | 290,000 | 278,000 | 279,000 | 5 | 2,790 |
| 2006-06-16 | 279,000 | 286,000 | 277,000 | 286,000 | 10 | 2,860 |
| 2006-06-15 | 270,000 | 275,000 | 270,000 | 272,000 | 15 | 2,720 |
| 2006-06-14 | 266,000 | 270,000 | 261,000 | 270,000 | 7 | 2,700 |
| 2006-06-13 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 2,720 |
| 2006-06-09 | 282,000 | 284,000 | 270,000 | 284,000 | 8 | 2,840 |
| 2006-06-08 | 280,000 | 280,000 | 277,000 | 280,000 | 19 | 2,800 |
| 2006-06-07 | 293,000 | 293,000 | 282,000 | 283,000 | 7 | 2,830 |
| 2006-06-06 | 281,000 | 295,000 | 281,000 | 295,000 | 5 | 2,950 |
| 2006-06-05 | 290,000 | 291,000 | 290,000 | 290,000 | 18 | 2,900 |
| 2006-06-02 | 290,000 | 295,000 | 285,000 | 295,000 | 71 | 2,950 |
| 2006-06-01 | 290,000 | 294,000 | 278,000 | 285,000 | 76 | 2,850 |
| 2006-05-31 | 283,000 | 283,000 | 274,000 | 275,000 | 280 | 2,750 |
| 2006-05-30 | 276,000 | 285,000 | 275,000 | 285,000 | 114 | 2,850 |
| 2006-05-29 | 296,000 | 300,000 | 290,000 | 296,000 | 403 | 2,960 |
| 2006-05-26 | 306,000 | 306,000 | 306,000 | 306,000 | 1 | 3,060 |
| 2006-05-25 | 310,000 | 310,000 | 305,000 | 305,000 | 4 | 3,050 |
| 2006-05-24 | 314,000 | 319,000 | 311,000 | 319,000 | 22 | 3,190 |
| 2006-05-23 | 313,000 | 313,000 | 310,000 | 311,000 | 21 | 3,110 |
| 2006-05-22 | 320,000 | 320,000 | 317,000 | 318,000 | 23 | 3,180 |
| 2006-05-19 | 313,000 | 314,000 | 313,000 | 314,000 | 37 | 3,140 |
| 2006-05-18 | 312,000 | 313,000 | 308,000 | 313,000 | 24 | 3,130 |
| 2006-05-17 | 313,000 | 315,000 | 313,000 | 315,000 | 26 | 3,150 |
| 2006-05-16 | 320,000 | 320,000 | 315,000 | 315,000 | 48 | 3,150 |
| 2006-05-15 | 320,000 | 320,000 | 317,000 | 320,000 | 40 | 3,200 |
| 2006-05-12 | 328,000 | 328,000 | 315,000 | 320,000 | 22 | 3,200 |
| 2006-05-11 | 328,000 | 328,000 | 318,000 | 326,000 | 16 | 3,260 |
| 2006-05-10 | 335,000 | 335,000 | 328,000 | 331,000 | 42 | 3,310 |
| 2006-05-09 | 329,000 | 330,000 | 328,000 | 330,000 | 86 | 3,300 |
| 2006-05-08 | 325,000 | 327,000 | 324,000 | 325,000 | 117 | 3,250 |
| 2006-05-02 | 318,000 | 320,000 | 318,000 | 320,000 | 45 | 3,200 |
| 2006-05-01 | 314,000 | 321,000 | 314,000 | 319,000 | 60 | 3,190 |
| 2006-04-28 | 310,000 | 312,000 | 306,000 | 312,000 | 38 | 3,120 |
| 2006-04-27 | 307,000 | 311,000 | 306,000 | 311,000 | 19 | 3,110 |
| 2006-04-26 | 305,000 | 306,000 | 303,000 | 305,000 | 41 | 3,050 |
| 2006-04-25 | 298,000 | 300,000 | 296,000 | 300,000 | 34 | 3,000 |
| 2006-04-24 | 299,000 | 309,000 | 296,000 | 298,000 | 155 | 2,980 |
| 2006-04-21 | 309,000 | 309,000 | 301,000 | 304,000 | 38 | 3,040 |
| 2006-04-20 | 314,000 | 314,000 | 302,000 | 306,000 | 68 | 3,060 |
| 2006-04-19 | 308,000 | 314,000 | 308,000 | 309,000 | 67 | 3,090 |
| 2006-04-18 | 303,000 | 305,000 | 299,000 | 304,000 | 201 | 3,040 |
| 2006-04-17 | 320,000 | 325,000 | 304,000 | 304,000 | 103 | 3,040 |
| 2006-04-14 | 327,000 | 330,000 | 310,000 | 316,000 | 129 | 3,160 |
| 2006-04-13 | 327,000 | 332,000 | 325,000 | 332,000 | 42 | 3,320 |
| 2006-04-12 | 334,000 | 335,000 | 327,000 | 327,000 | 69 | 3,270 |
| 2006-04-11 | 331,000 | 334,000 | 330,000 | 334,000 | 40 | 3,340 |
| 2006-04-10 | 329,000 | 334,000 | 328,000 | 330,000 | 53 | 3,300 |
| 2006-04-07 | 345,000 | 347,000 | 325,000 | 326,000 | 142 | 3,260 |
| 2006-04-06 | 340,000 | 343,000 | 340,000 | 343,000 | 8 | 3,430 |
| 2006-04-05 | 348,000 | 348,000 | 338,000 | 340,000 | 57 | 3,400 |
| 2006-04-04 | 336,000 | 344,000 | 336,000 | 343,000 | 60 | 3,430 |
| 2006-04-03 | 340,000 | 340,000 | 334,000 | 339,000 | 51 | 3,390 |
| 2006-03-31 | 333,000 | 333,000 | 324,000 | 329,000 | 117 | 3,290 |
| 2006-03-30 | 332,000 | 338,000 | 332,000 | 338,000 | 34 | 3,380 |
| 2006-03-29 | 326,000 | 332,000 | 316,000 | 332,000 | 140 | 3,320 |
| 2006-03-28 | 338,000 | 338,000 | 330,000 | 333,000 | 54 | 3,330 |
| 2006-03-27 | 343,000 | 359,000 | 339,000 | 340,000 | 267 | 3,400 |
| 2006-03-24 | 326,000 | 342,000 | 326,000 | 338,000 | 114 | 3,380 |
| 2006-03-23 | 325,000 | 326,000 | 323,000 | 325,000 | 47 | 3,250 |
| 2006-03-22 | 326,000 | 326,000 | 324,000 | 325,000 | 50 | 3,250 |
| 2006-03-20 | 337,000 | 345,000 | 325,000 | 325,000 | 171 | 3,250 |
| 2006-03-17 | 329,000 | 332,000 | 325,000 | 332,000 | 121 | 3,320 |
| 2006-03-16 | 325,000 | 328,000 | 321,000 | 328,000 | 104 | 3,280 |
| 2006-03-15 | 317,000 | 327,000 | 317,000 | 327,000 | 81 | 3,270 |
| 2006-03-14 | 316,000 | 319,000 | 315,000 | 317,000 | 117 | 3,170 |
| 2006-03-13 | 317,000 | 319,000 | 315,000 | 315,000 | 13 | 3,150 |
| 2006-03-10 | 315,000 | 316,000 | 314,000 | 316,000 | 17 | 3,160 |
| 2006-03-09 | 311,000 | 315,000 | 310,000 | 315,000 | 36 | 3,150 |
| 2006-03-08 | 315,000 | 315,000 | 307,000 | 308,000 | 20 | 3,080 |
| 2006-03-07 | 315,000 | 319,000 | 307,000 | 315,000 | 20 | 3,150 |
| 2006-03-06 | 301,000 | 305,000 | 300,000 | 305,000 | 8 | 3,050 |
| 2006-03-03 | 299,000 | 305,000 | 299,000 | 300,000 | 47 | 3,000 |
| 2006-03-02 | 303,000 | 303,000 | 296,000 | 299,000 | 22 | 2,990 |
| 2006-03-01 | 315,000 | 315,000 | 297,000 | 308,000 | 43 | 3,080 |
| 2006-02-28 | 319,000 | 319,000 | 310,000 | 310,000 | 22 | 3,100 |
| 2006-02-27 | 329,000 | 334,000 | 321,000 | 321,000 | 204 | 3,210 |
| 2006-02-24 | 293,000 | 324,000 | 288,000 | 320,000 | 284 | 3,200 |
| 2006-02-23 | 286,000 | 297,000 | 286,000 | 293,000 | 50 | 2,930 |
| 2006-02-22 | 284,000 | 291,000 | 284,000 | 290,000 | 23 | 2,900 |
| 2006-02-21 | 290,000 | 290,000 | 282,000 | 283,000 | 40 | 2,830 |
| 2006-02-20 | 290,000 | 290,000 | 285,000 | 290,000 | 229 | 2,900 |
| 2006-02-17 | 300,000 | 302,000 | 290,000 | 290,000 | 115 | 2,900 |
| 2006-02-16 | 299,000 | 300,000 | 299,000 | 300,000 | 63 | 3,000 |
| 2006-02-15 | 309,000 | 310,000 | 300,000 | 300,000 | 106 | 3,000 |
| 2006-02-14 | 300,000 | 305,000 | 287,000 | 301,000 | 94 | 3,010 |
| 2006-02-13 | 310,000 | 311,000 | 295,000 | 310,000 | 208 | 3,100 |
| 2006-02-10 | 314,000 | 316,000 | 310,000 | 310,000 | 114 | 3,100 |
| 2006-02-09 | 311,000 | 314,000 | 310,000 | 314,000 | 74 | 3,140 |
| 2006-02-08 | 311,000 | 311,000 | 291,000 | 310,000 | 164 | 3,100 |
| 2006-02-07 | 314,000 | 314,000 | 310,000 | 311,000 | 47 | 3,110 |
| 2006-02-06 | 315,000 | 315,000 | 305,000 | 314,000 | 66 | 3,140 |
| 2006-02-03 | 319,000 | 319,000 | 310,000 | 316,000 | 90 | 3,160 |
| 2006-02-02 | 299,000 | 329,000 | 299,000 | 319,000 | 833 | 3,190 |
| 2006-02-01 | 299,000 | 300,000 | 291,000 | 294,000 | 63 | 2,940 |
| 2006-01-31 | 297,000 | 301,000 | 297,000 | 300,000 | 70 | 3,000 |
| 2006-01-30 | 300,000 | 303,000 | 296,000 | 297,000 | 91 | 2,970 |
| 2006-01-27 | 300,000 | 302,000 | 300,000 | 302,000 | 83 | 3,020 |
| 2006-01-26 | 300,000 | 302,000 | 300,000 | 301,000 | 127 | 3,010 |
| 2006-01-25 | 304,000 | 307,000 | 302,000 | 303,000 | 85 | 3,030 |
| 2006-01-24 | 292,000 | 304,000 | 292,000 | 303,000 | 133 | 3,030 |
| 2006-01-23 | 290,000 | 296,000 | 290,000 | 290,000 | 125 | 2,900 |
| 2006-01-20 | 296,000 | 300,000 | 293,000 | 297,000 | 281 | 2,970 |
| 2006-01-19 | 288,000 | 300,000 | 288,000 | 290,000 | 144 | 2,900 |
| 2006-01-18 | 308,000 | 308,000 | 250,000 | 274,000 | 914 | 2,740 |
| 2006-01-17 | 301,000 | 303,000 | 295,000 | 300,000 | 385 | 3,000 |
| 2006-01-16 | 306,000 | 315,000 | 304,000 | 307,000 | 187 | 3,070 |
| 2006-01-13 | 295,000 | 306,000 | 295,000 | 304,000 | 264 | 3,040 |
| 2006-01-12 | 281,000 | 292,000 | 281,000 | 291,000 | 317 | 2,910 |
| 2006-01-11 | 279,000 | 279,000 | 275,000 | 278,000 | 107 | 2,780 |
| 2006-01-10 | 282,000 | 284,000 | 277,000 | 280,000 | 128 | 2,800 |
| 2006-01-06 | 275,000 | 279,000 | 272,000 | 279,000 | 112 | 2,790 |
| 2006-01-05 | 271,000 | 275,000 | 271,000 | 272,000 | 59 | 2,720 |
| 2006-01-04 | 275,000 | 275,000 | 271,000 | 271,000 | 55 | 2,710 |
分割・併合履歴 ： [2013-07-29]1株→100株
