2914 JT 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 | 576,000 | 581,000 | 573,000 | 575,000 | 4,444 | 2,875 |
| 2006-12-28 | 588,000 | 588,000 | 576,000 | 577,000 | 15,504 | 2,885 |
| 2006-12-27 | 574,000 | 586,000 | 573,000 | 578,000 | 11,106 | 2,890 |
| 2006-12-26 | 566,000 | 572,000 | 561,000 | 571,000 | 10,764 | 2,855 |
| 2006-12-25 | 565,000 | 576,000 | 564,000 | 569,000 | 10,171 | 2,845 |
| 2006-12-22 | 565,000 | 575,000 | 563,000 | 568,000 | 26,086 | 2,840 |
| 2006-12-21 | 565,000 | 581,000 | 562,000 | 578,000 | 34,412 | 2,890 |
| 2006-12-20 | 550,000 | 567,000 | 545,000 | 566,000 | 46,816 | 2,830 |
| 2006-12-19 | 542,000 | 550,000 | 529,000 | 534,000 | 93,255 | 2,670 |
| 2006-12-18 | 582,000 | 584,000 | 565,000 | 566,000 | 36,673 | 2,830 |
| 2006-12-15 | 570,000 | 603,000 | 566,000 | 597,000 | 71,204 | 2,985 |
| 2006-12-14 | 587,000 | 587,000 | 570,000 | 579,000 | 44,275 | 2,895 |
| 2006-12-13 | 599,000 | 602,000 | 587,000 | 593,000 | 57,377 | 2,965 |
| 2006-12-12 | 570,000 | 581,000 | 557,000 | 577,000 | 40,120 | 2,885 |
| 2006-12-11 | 559,000 | 573,000 | 558,000 | 566,000 | 37,665 | 2,830 |
| 2006-12-08 | 532,000 | 566,000 | 532,000 | 550,000 | 72,164 | 2,750 |
| 2006-12-07 | 520,000 | 537,000 | 520,000 | 529,000 | 56,569 | 2,645 |
| 2006-12-06 | 506,000 | 510,000 | 501,000 | 505,000 | 20,242 | 2,525 |
| 2006-12-05 | 502,000 | 507,000 | 497,000 | 505,000 | 21,706 | 2,525 |
| 2006-12-04 | 505,000 | 507,000 | 498,000 | 500,000 | 30,217 | 2,500 |
| 2006-12-01 | 519,000 | 519,000 | 508,000 | 510,000 | 17,356 | 2,550 |
| 2006-11-30 | 513,000 | 515,000 | 512,000 | 513,000 | 14,169 | 2,565 |
| 2006-11-29 | 514,000 | 521,000 | 511,000 | 519,000 | 14,687 | 2,595 |
| 2006-11-28 | 520,000 | 521,000 | 514,000 | 521,000 | 10,657 | 2,605 |
| 2006-11-27 | 519,000 | 524,000 | 516,000 | 522,000 | 16,801 | 2,610 |
| 2006-11-24 | 510,000 | 523,000 | 510,000 | 518,000 | 24,458 | 2,590 |
| 2006-11-22 | 518,000 | 518,000 | 509,000 | 515,000 | 11,295 | 2,575 |
| 2006-11-21 | 515,000 | 519,000 | 507,000 | 516,000 | 20,418 | 2,580 |
| 2006-11-20 | 525,000 | 528,000 | 520,000 | 521,000 | 14,665 | 2,605 |
| 2006-11-17 | 520,000 | 527,000 | 518,000 | 525,000 | 12,119 | 2,625 |
| 2006-11-16 | 515,000 | 524,000 | 515,000 | 522,000 | 14,354 | 2,610 |
| 2006-11-15 | 519,000 | 523,000 | 515,000 | 519,000 | 13,122 | 2,595 |
| 2006-11-14 | 532,000 | 536,000 | 522,000 | 524,000 | 23,064 | 2,620 |
| 2006-11-13 | 516,000 | 529,000 | 514,000 | 529,000 | 17,602 | 2,645 |
| 2006-11-10 | 524,000 | 525,000 | 512,000 | 520,000 | 21,453 | 2,600 |
| 2006-11-09 | 522,000 | 527,000 | 519,000 | 523,000 | 15,525 | 2,615 |
| 2006-11-08 | 522,000 | 534,000 | 522,000 | 524,000 | 17,287 | 2,620 |
| 2006-11-07 | 525,000 | 532,000 | 525,000 | 527,000 | 15,463 | 2,635 |
| 2006-11-06 | 529,000 | 533,000 | 521,000 | 532,000 | 32,554 | 2,660 |
| 2006-11-02 | 527,000 | 532,000 | 525,000 | 530,000 | 28,346 | 2,650 |
| 2006-11-01 | 523,000 | 538,000 | 519,000 | 534,000 | 41,920 | 2,670 |
| 2006-10-31 | 504,000 | 515,000 | 502,000 | 510,000 | 19,973 | 2,550 |
| 2006-10-30 | 507,000 | 512,000 | 501,000 | 502,000 | 18,327 | 2,510 |
| 2006-10-27 | 509,000 | 511,000 | 503,000 | 506,000 | 20,109 | 2,530 |
| 2006-10-26 | 513,000 | 515,000 | 505,000 | 509,000 | 19,379 | 2,545 |
| 2006-10-25 | 523,000 | 524,000 | 518,000 | 518,000 | 14,106 | 2,590 |
| 2006-10-24 | 525,000 | 527,000 | 513,000 | 518,000 | 16,862 | 2,590 |
| 2006-10-23 | 506,000 | 521,000 | 504,000 | 517,000 | 35,668 | 2,585 |
| 2006-10-20 | 514,000 | 518,000 | 512,000 | 516,000 | 16,433 | 2,580 |
| 2006-10-19 | 516,000 | 525,000 | 515,000 | 521,000 | 56,843 | 2,605 |
| 2006-10-18 | 488,000 | 507,000 | 488,000 | 506,000 | 48,424 | 2,530 |
| 2006-10-17 | 478,000 | 481,000 | 476,000 | 477,000 | 19,028 | 2,385 |
| 2006-10-16 | 483,000 | 491,000 | 478,000 | 482,000 | 18,494 | 2,410 |
| 2006-10-13 | 494,000 | 495,000 | 482,000 | 483,000 | 19,364 | 2,415 |
| 2006-10-12 | 499,000 | 499,000 | 486,000 | 492,000 | 17,985 | 2,460 |
| 2006-10-11 | 499,000 | 506,000 | 493,000 | 494,000 | 28,489 | 2,470 |
| 2006-10-10 | 490,000 | 498,000 | 489,000 | 496,000 | 23,607 | 2,480 |
| 2006-10-06 | 486,000 | 491,000 | 482,000 | 487,000 | 18,222 | 2,435 |
| 2006-10-05 | 477,000 | 495,000 | 476,000 | 489,000 | 39,797 | 2,445 |
| 2006-10-04 | 471,000 | 477,000 | 465,000 | 468,000 | 18,492 | 2,340 |
| 2006-10-03 | 471,000 | 471,000 | 468,000 | 469,000 | 16,625 | 2,345 |
| 2006-10-02 | 466,000 | 477,000 | 464,000 | 470,000 | 31,804 | 2,350 |
| 2006-09-29 | 460,000 | 464,000 | 457,000 | 459,000 | 15,727 | 2,295 |
| 2006-09-28 | 462,000 | 472,000 | 459,000 | 462,000 | 49,409 | 2,310 |
| 2006-09-27 | 449,000 | 457,000 | 448,000 | 457,000 | 16,857 | 2,285 |
| 2006-09-26 | 448,000 | 450,000 | 445,000 | 447,000 | 17,301 | 2,235 |
| 2006-09-25 | 454,000 | 463,000 | 448,000 | 448,000 | 37,337 | 2,240 |
| 2006-09-22 | 440,000 | 452,000 | 440,000 | 448,000 | 17,678 | 2,240 |
| 2006-09-21 | 452,000 | 452,000 | 443,000 | 447,000 | 16,122 | 2,235 |
| 2006-09-20 | 454,000 | 459,000 | 452,000 | 455,000 | 16,321 | 2,275 |
| 2006-09-19 | 456,000 | 460,000 | 454,000 | 458,000 | 12,738 | 2,290 |
| 2006-09-15 | 453,000 | 456,000 | 451,000 | 454,000 | 10,469 | 2,270 |
| 2006-09-14 | 450,000 | 456,000 | 446,000 | 453,000 | 12,637 | 2,265 |
| 2006-09-13 | 442,000 | 447,000 | 440,000 | 442,000 | 12,099 | 2,210 |
| 2006-09-12 | 446,000 | 448,000 | 443,000 | 444,000 | 12,474 | 2,220 |
| 2006-09-11 | 448,000 | 450,000 | 441,000 | 441,000 | 11,503 | 2,205 |
| 2006-09-08 | 451,000 | 453,000 | 448,000 | 451,000 | 29,573 | 2,255 |
| 2006-09-07 | 456,000 | 456,000 | 446,000 | 448,000 | 11,390 | 2,240 |
| 2006-09-06 | 456,000 | 459,000 | 454,000 | 456,000 | 20,145 | 2,280 |
| 2006-09-05 | 457,000 | 457,000 | 452,000 | 453,000 | 10,664 | 2,265 |
| 2006-09-04 | 454,000 | 460,000 | 452,000 | 457,000 | 9,782 | 2,285 |
| 2006-09-01 | 451,000 | 452,000 | 447,000 | 449,000 | 15,318 | 2,245 |
| 2006-08-31 | 446,000 | 453,000 | 446,000 | 447,000 | 11,118 | 2,235 |
| 2006-08-30 | 454,000 | 454,000 | 444,000 | 446,000 | 15,109 | 2,230 |
| 2006-08-29 | 449,000 | 453,000 | 448,000 | 451,000 | 15,141 | 2,255 |
| 2006-08-28 | 441,000 | 448,000 | 440,000 | 445,000 | 17,724 | 2,225 |
| 2006-08-25 | 436,000 | 449,000 | 436,000 | 440,000 | 27,460 | 2,200 |
| 2006-08-24 | 443,000 | 445,000 | 434,000 | 435,000 | 30,915 | 2,175 |
| 2006-08-23 | 460,000 | 461,000 | 451,000 | 453,000 | 13,285 | 2,265 |
| 2006-08-22 | 461,000 | 465,000 | 460,000 | 461,000 | 22,220 | 2,305 |
| 2006-08-21 | 459,000 | 462,000 | 455,000 | 456,000 | 13,281 | 2,280 |
| 2006-08-18 | 451,000 | 460,000 | 451,000 | 457,000 | 14,198 | 2,285 |
| 2006-08-17 | 457,000 | 462,000 | 448,000 | 451,000 | 16,208 | 2,255 |
| 2006-08-16 | 450,000 | 466,000 | 449,000 | 461,000 | 14,771 | 2,305 |
| 2006-08-15 | 450,000 | 451,000 | 445,000 | 447,000 | 15,407 | 2,235 |
| 2006-08-14 | 444,000 | 455,000 | 444,000 | 454,000 | 16,082 | 2,270 |
| 2006-08-11 | 444,000 | 445,000 | 442,000 | 442,000 | 11,347 | 2,210 |
| 2006-08-10 | 436,000 | 441,000 | 434,000 | 441,000 | 11,049 | 2,205 |
| 2006-08-09 | 435,000 | 435,000 | 426,000 | 435,000 | 15,155 | 2,175 |
| 2006-08-08 | 432,000 | 436,000 | 430,000 | 435,000 | 10,492 | 2,175 |
| 2006-08-07 | 435,000 | 436,000 | 427,000 | 427,000 | 8,223 | 2,135 |
| 2006-08-04 | 439,000 | 441,000 | 434,000 | 437,000 | 11,336 | 2,185 |
| 2006-08-03 | 443,000 | 443,000 | 436,000 | 438,000 | 11,337 | 2,190 |
| 2006-08-02 | 433,000 | 437,000 | 429,000 | 433,000 | 16,187 | 2,165 |
| 2006-08-01 | 444,000 | 446,000 | 435,000 | 439,000 | 17,929 | 2,195 |
| 2006-07-31 | 440,000 | 447,000 | 438,000 | 439,000 | 20,393 | 2,195 |
| 2006-07-28 | 432,000 | 437,000 | 431,000 | 433,000 | 23,423 | 2,165 |
| 2006-07-27 | 430,000 | 435,000 | 430,000 | 431,000 | 21,624 | 2,155 |
| 2006-07-26 | 433,000 | 434,000 | 427,000 | 427,000 | 11,583 | 2,135 |
| 2006-07-25 | 429,000 | 431,000 | 425,000 | 428,000 | 14,229 | 2,140 |
| 2006-07-24 | 420,000 | 426,000 | 418,000 | 424,000 | 10,906 | 2,120 |
| 2006-07-21 | 431,000 | 434,000 | 424,000 | 425,000 | 11,084 | 2,125 |
| 2006-07-20 | 434,000 | 434,000 | 431,000 | 433,000 | 10,413 | 2,165 |
| 2006-07-19 | 426,000 | 433,000 | 425,000 | 427,000 | 20,222 | 2,135 |
| 2006-07-18 | 430,000 | 436,000 | 424,000 | 424,000 | 16,164 | 2,120 |
| 2006-07-14 | 427,000 | 434,000 | 422,000 | 428,000 | 20,160 | 2,140 |
| 2006-07-13 | 439,000 | 445,000 | 436,000 | 437,000 | 15,171 | 2,185 |
| 2006-07-12 | 438,000 | 446,000 | 432,000 | 436,000 | 24,562 | 2,180 |
| 2006-07-11 | 434,000 | 443,000 | 429,000 | 438,000 | 15,992 | 2,190 |
| 2006-07-10 | 431,000 | 436,000 | 428,000 | 435,000 | 21,197 | 2,175 |
| 2006-07-07 | 433,000 | 444,000 | 433,000 | 439,000 | 30,509 | 2,195 |
| 2006-07-06 | 425,000 | 431,000 | 425,000 | 428,000 | 23,731 | 2,140 |
| 2006-07-05 | 417,000 | 426,000 | 415,000 | 422,000 | 12,555 | 2,110 |
| 2006-07-04 | 417,000 | 421,000 | 413,000 | 419,000 | 17,246 | 2,095 |
| 2006-07-03 | 418,000 | 419,000 | 408,000 | 412,000 | 14,812 | 2,060 |
| 2006-06-30 | 404,000 | 417,000 | 403,000 | 417,000 | 30,923 | 2,085 |
| 2006-06-29 | 402,000 | 404,000 | 399,000 | 401,000 | 18,979 | 2,005 |
| 2006-06-28 | 400,000 | 401,000 | 393,000 | 399,000 | 22,267 | 1,995 |
| 2006-06-27 | 393,000 | 402,000 | 393,000 | 399,000 | 16,633 | 1,995 |
| 2006-06-26 | 397,000 | 398,000 | 392,000 | 393,000 | 10,760 | 1,965 |
| 2006-06-23 | 391,000 | 396,000 | 388,000 | 392,000 | 13,991 | 1,960 |
| 2006-06-22 | 392,000 | 400,000 | 388,000 | 396,000 | 14,210 | 1,980 |
| 2006-06-21 | 393,000 | 394,000 | 386,000 | 387,000 | 12,911 | 1,935 |
| 2006-06-20 | 385,000 | 395,000 | 383,000 | 390,000 | 20,117 | 1,950 |
| 2006-06-19 | 386,000 | 387,000 | 383,000 | 385,000 | 8,901 | 1,925 |
| 2006-06-16 | 384,000 | 393,000 | 380,000 | 390,000 | 24,355 | 1,950 |
| 2006-06-15 | 363,000 | 378,000 | 362,000 | 374,000 | 29,583 | 1,870 |
| 2006-06-14 | 378,000 | 383,000 | 373,000 | 376,000 | 21,176 | 1,880 |
| 2006-06-13 | 384,000 | 392,000 | 380,000 | 383,000 | 15,735 | 1,915 |
| 2006-06-12 | 392,000 | 392,000 | 385,000 | 388,000 | 10,258 | 1,940 |
| 2006-06-09 | 384,000 | 400,000 | 380,000 | 392,000 | 47,697 | 1,960 |
| 2006-06-08 | 400,000 | 403,000 | 384,000 | 389,000 | 39,199 | 1,945 |
| 2006-06-07 | 407,000 | 410,000 | 404,000 | 405,000 | 27,993 | 2,025 |
| 2006-06-06 | 405,000 | 410,000 | 402,000 | 406,000 | 19,674 | 2,030 |
| 2006-06-05 | 405,000 | 409,000 | 402,000 | 405,000 | 24,896 | 2,025 |
| 2006-06-02 | 409,000 | 414,000 | 397,000 | 400,000 | 43,317 | 2,000 |
| 2006-06-01 | 404,000 | 408,000 | 399,000 | 406,000 | 25,599 | 2,030 |
| 2006-05-31 | 402,000 | 408,000 | 401,000 | 401,000 | 31,815 | 2,005 |
| 2006-05-30 | 401,000 | 407,000 | 396,000 | 403,000 | 43,752 | 2,015 |
| 2006-05-29 | 412,000 | 413,000 | 396,000 | 402,000 | 36,783 | 2,010 |
| 2006-05-26 | 404,000 | 415,000 | 402,000 | 413,000 | 45,256 | 2,065 |
| 2006-05-25 | 421,000 | 422,000 | 411,000 | 413,000 | 46,936 | 2,065 |
| 2006-05-24 | 432,000 | 434,000 | 423,000 | 426,000 | 46,824 | 2,130 |
| 2006-05-23 | 432,000 | 432,000 | 422,000 | 422,000 | 40,807 | 2,110 |
| 2006-05-22 | 447,000 | 450,000 | 432,000 | 432,000 | 44,700 | 2,160 |
| 2006-05-19 | 440,000 | 441,000 | 431,000 | 434,000 | 41,267 | 2,170 |
| 2006-05-18 | 447,000 | 470,000 | 444,000 | 447,000 | 62,227 | 2,235 |
| 2006-05-17 | 453,000 | 459,000 | 446,000 | 452,000 | 24,578 | 2,260 |
| 2006-05-16 | 467,000 | 471,000 | 444,000 | 448,000 | 39,107 | 2,240 |
| 2006-05-15 | 456,000 | 475,000 | 456,000 | 467,000 | 107,771 | 2,335 |
| 2006-05-12 | 447,000 | 460,000 | 444,000 | 454,000 | 87,154 | 2,270 |
| 2006-05-11 | 442,000 | 446,000 | 434,000 | 437,000 | 38,328 | 2,185 |
| 2006-05-10 | 444,000 | 452,000 | 441,000 | 447,000 | 50,281 | 2,235 |
| 2006-05-09 | 434,000 | 450,000 | 431,000 | 449,000 | 52,814 | 2,245 |
| 2006-05-08 | 443,000 | 443,000 | 426,000 | 429,000 | 44,957 | 2,145 |
| 2006-05-02 | 441,000 | 446,000 | 432,000 | 438,000 | 36,221 | 2,190 |
| 2006-05-01 | 441,000 | 445,000 | 433,000 | 445,000 | 45,101 | 2,225 |
| 2006-04-28 | 459,000 | 460,000 | 443,000 | 458,000 | 19,502 | 2,290 |
| 2006-04-27 | 457,000 | 461,000 | 454,000 | 456,000 | 15,369 | 2,280 |
| 2006-04-26 | 443,000 | 452,000 | 442,000 | 447,000 | 20,459 | 2,235 |
| 2006-04-25 | 447,000 | 462,000 | 442,000 | 446,000 | 30,164 | 2,230 |
| 2006-04-24 | 450,000 | 457,000 | 446,000 | 452,000 | 37,589 | 2,260 |
| 2006-04-21 | 455,000 | 477,000 | 454,000 | 470,000 | 66,366 | 2,350 |
| 2006-04-20 | 438,000 | 457,000 | 438,000 | 451,000 | 57,811 | 2,255 |
| 2006-04-19 | 427,000 | 434,000 | 425,000 | 433,000 | 26,573 | 2,165 |
| 2006-04-18 | 418,000 | 430,000 | 414,000 | 425,000 | 30,420 | 2,125 |
| 2006-04-17 | 422,000 | 422,000 | 414,000 | 414,000 | 6,008 | 2,070 |
| 2006-04-14 | 421,000 | 423,000 | 418,000 | 421,000 | 21,229 | 2,105 |
| 2006-04-13 | 406,000 | 418,000 | 402,000 | 416,000 | 21,172 | 2,080 |
| 2006-04-12 | 418,000 | 419,000 | 408,000 | 409,000 | 20,622 | 2,045 |
| 2006-04-11 | 422,000 | 426,000 | 416,000 | 420,000 | 17,216 | 2,100 |
| 2006-04-10 | 422,000 | 424,000 | 420,000 | 421,000 | 14,963 | 2,105 |
| 2006-04-07 | 427,000 | 430,000 | 420,000 | 429,000 | 16,816 | 2,145 |
| 2006-04-06 | 433,000 | 434,000 | 427,000 | 430,000 | 21,648 | 2,150 |
| 2006-04-05 | 426,000 | 436,000 | 425,000 | 432,000 | 28,168 | 2,160 |
| 2006-04-04 | 422,000 | 426,000 | 418,000 | 425,000 | 23,343 | 2,125 |
| 2006-04-03 | 417,000 | 424,000 | 414,000 | 421,000 | 23,612 | 2,105 |
| 2006-03-31 | 416,000 | 417,000 | 406,000 | 414,000 | 16,985 | 2,070 |
| 2006-03-30 | 423,000 | 426,000 | 417,000 | 418,000 | 20,662 | 2,090 |
| 2006-03-29 | 432,000 | 433,000 | 418,000 | 425,000 | 20,737 | 2,125 |
| 2006-03-28 | 420,000 | 435,000 | 419,000 | 431,000 | 32,873 | 2,155 |
| 2006-03-27 | 2,050,000 | 2,120,000 | 2,040,000 | 2,110,000 | 6,473 | 2,110 |
| 2006-03-24 | 2,020,000 | 2,080,000 | 2,020,000 | 2,070,000 | 5,043 | 2,070 |
| 2006-03-23 | 2,060,000 | 2,080,000 | 2,010,000 | 2,030,000 | 6,332 | 2,030 |
| 2006-03-22 | 2,100,000 | 2,120,000 | 2,050,000 | 2,060,000 | 6,516 | 2,060 |
| 2006-03-20 | 2,100,000 | 2,150,000 | 2,100,000 | 2,110,000 | 5,471 | 2,110 |
| 2006-03-17 | 2,080,000 | 2,140,000 | 2,080,000 | 2,140,000 | 7,632 | 2,140 |
| 2006-03-16 | 2,030,000 | 2,080,000 | 2,020,000 | 2,040,000 | 8,380 | 2,040 |
| 2006-03-15 | 1,950,000 | 2,040,000 | 1,950,000 | 2,020,000 | 13,071 | 2,020 |
| 2006-03-14 | 1,950,000 | 1,960,000 | 1,930,000 | 1,930,000 | 3,270 | 1,930 |
| 2006-03-13 | 1,920,000 | 1,940,000 | 1,920,000 | 1,930,000 | 3,077 | 1,930 |
| 2006-03-10 | 1,940,000 | 1,950,000 | 1,920,000 | 1,920,000 | 6,976 | 1,920 |
| 2006-03-09 | 1,950,000 | 1,970,000 | 1,940,000 | 1,970,000 | 3,998 | 1,970 |
| 2006-03-08 | 1,990,000 | 2,000,000 | 1,960,000 | 1,980,000 | 7,959 | 1,980 |
| 2006-03-07 | 1,950,000 | 1,990,000 | 1,940,000 | 1,970,000 | 7,610 | 1,970 |
| 2006-03-06 | 1,940,000 | 1,950,000 | 1,910,000 | 1,940,000 | 2,357 | 1,940 |
| 2006-03-03 | 1,910,000 | 1,950,000 | 1,900,000 | 1,940,000 | 2,659 | 1,940 |
| 2006-03-02 | 1,960,000 | 1,970,000 | 1,900,000 | 1,920,000 | 4,168 | 1,920 |
| 2006-03-01 | 1,970,000 | 1,980,000 | 1,930,000 | 1,950,000 | 8,199 | 1,950 |
| 2006-02-28 | 1,940,000 | 2,010,000 | 1,910,000 | 2,000,000 | 18,952 | 2,000 |
| 2006-02-27 | 1,870,000 | 1,880,000 | 1,850,000 | 1,880,000 | 2,799 | 1,880 |
| 2006-02-24 | 1,830,000 | 1,880,000 | 1,830,000 | 1,860,000 | 3,600 | 1,860 |
| 2006-02-23 | 1,850,000 | 1,870,000 | 1,840,000 | 1,850,000 | 4,078 | 1,850 |
| 2006-02-22 | 1,840,000 | 1,850,000 | 1,820,000 | 1,830,000 | 3,721 | 1,830 |
| 2006-02-21 | 1,860,000 | 1,870,000 | 1,830,000 | 1,860,000 | 4,986 | 1,860 |
| 2006-02-20 | 1,760,000 | 1,830,000 | 1,740,000 | 1,830,000 | 4,366 | 1,830 |
| 2006-02-17 | 1,800,000 | 1,810,000 | 1,780,000 | 1,780,000 | 2,978 | 1,780 |
| 2006-02-16 | 1,830,000 | 1,840,000 | 1,790,000 | 1,820,000 | 2,867 | 1,820 |
| 2006-02-15 | 1,840,000 | 1,870,000 | 1,820,000 | 1,840,000 | 3,945 | 1,840 |
| 2006-02-14 | 1,830,000 | 1,850,000 | 1,800,000 | 1,820,000 | 5,495 | 1,820 |
| 2006-02-13 | 1,790,000 | 1,830,000 | 1,790,000 | 1,810,000 | 3,482 | 1,810 |
| 2006-02-10 | 1,880,000 | 1,880,000 | 1,780,000 | 1,780,000 | 9,908 | 1,780 |
| 2006-02-09 | 1,890,000 | 1,900,000 | 1,870,000 | 1,880,000 | 5,330 | 1,880 |
| 2006-02-08 | 1,920,000 | 1,930,000 | 1,850,000 | 1,880,000 | 5,599 | 1,880 |
| 2006-02-07 | 1,950,000 | 1,970,000 | 1,910,000 | 1,950,000 | 6,664 | 1,950 |
| 2006-02-06 | 1,940,000 | 1,950,000 | 1,890,000 | 1,940,000 | 6,435 | 1,940 |
| 2006-02-03 | 1,950,000 | 1,970,000 | 1,890,000 | 1,910,000 | 8,587 | 1,910 |
| 2006-02-02 | 1,880,000 | 1,970,000 | 1,870,000 | 1,950,000 | 14,390 | 1,950 |
| 2006-02-01 | 1,850,000 | 1,870,000 | 1,820,000 | 1,830,000 | 5,690 | 1,830 |
| 2006-01-31 | 1,790,000 | 1,850,000 | 1,780,000 | 1,820,000 | 4,178 | 1,820 |
| 2006-01-30 | 1,750,000 | 1,810,000 | 1,740,000 | 1,810,000 | 5,609 | 1,810 |
| 2006-01-27 | 1,790,000 | 1,790,000 | 1,720,000 | 1,730,000 | 7,714 | 1,730 |
| 2006-01-26 | 1,770,000 | 1,780,000 | 1,760,000 | 1,760,000 | 2,161 | 1,760 |
| 2006-01-25 | 1,790,000 | 1,790,000 | 1,750,000 | 1,760,000 | 3,557 | 1,760 |
| 2006-01-24 | 1,780,000 | 1,810,000 | 1,780,000 | 1,810,000 | 5,948 | 1,810 |
| 2006-01-23 | 1,770,000 | 1,830,000 | 1,760,000 | 1,820,000 | 6,643 | 1,820 |
| 2006-01-20 | 1,760,000 | 1,780,000 | 1,750,000 | 1,760,000 | 3,647 | 1,760 |
| 2006-01-19 | 1,730,000 | 1,750,000 | 1,710,000 | 1,750,000 | 5,966 | 1,750 |
| 2006-01-18 | 1,720,000 | 1,750,000 | 1,690,000 | 1,730,000 | 7,978 | 1,730 |
| 2006-01-17 | 1,740,000 | 1,760,000 | 1,730,000 | 1,730,000 | 2,632 | 1,730 |
| 2006-01-16 | 1,750,000 | 1,760,000 | 1,740,000 | 1,740,000 | 2,397 | 1,740 |
| 2006-01-13 | 1,760,000 | 1,780,000 | 1,750,000 | 1,760,000 | 3,283 | 1,760 |
| 2006-01-12 | 1,780,000 | 1,800,000 | 1,740,000 | 1,750,000 | 4,643 | 1,750 |
| 2006-01-11 | 1,750,000 | 1,770,000 | 1,750,000 | 1,770,000 | 3,259 | 1,770 |
| 2006-01-10 | 1,800,000 | 1,800,000 | 1,770,000 | 1,780,000 | 4,419 | 1,780 |
| 2006-01-06 | 1,830,000 | 1,890,000 | 1,810,000 | 1,820,000 | 11,649 | 1,820 |
| 2006-01-05 | 1,780,000 | 1,830,000 | 1,770,000 | 1,810,000 | 7,581 | 1,810 |
| 2006-01-04 | 1,730,000 | 1,740,000 | 1,720,000 | 1,740,000 | 3,085 | 1,740 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
