3776 (株)ブロードバンドタワー 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 | 219,000 | 225,000 | 218,000 | 222,000 | 373 | 444 |
| 2006-12-28 | 230,000 | 231,000 | 219,000 | 220,000 | 1,436 | 440 |
| 2006-12-27 | 237,000 | 240,000 | 230,000 | 231,000 | 758 | 462 |
| 2006-12-26 | 232,000 | 238,000 | 226,000 | 237,000 | 1,475 | 474 |
| 2006-12-25 | 222,000 | 232,000 | 217,000 | 232,000 | 1,746 | 464 |
| 2006-12-22 | 220,000 | 224,000 | 217,000 | 221,000 | 1,140 | 442 |
| 2006-12-21 | 231,000 | 233,000 | 219,000 | 220,000 | 1,620 | 440 |
| 2006-12-20 | 230,000 | 237,000 | 228,000 | 233,000 | 1,142 | 466 |
| 2006-12-19 | 234,000 | 239,000 | 227,000 | 230,000 | 1,405 | 460 |
| 2006-12-18 | 250,000 | 251,000 | 239,000 | 242,000 | 1,408 | 484 |
| 2006-12-15 | 258,000 | 259,000 | 252,000 | 253,000 | 853 | 506 |
| 2006-12-14 | 256,000 | 258,000 | 250,000 | 256,000 | 1,517 | 512 |
| 2006-12-13 | 252,000 | 257,000 | 249,000 | 256,000 | 1,128 | 512 |
| 2006-12-12 | 264,000 | 266,000 | 246,000 | 252,000 | 3,099 | 504 |
| 2006-12-11 | 245,000 | 260,000 | 244,000 | 257,000 | 4,181 | 514 |
| 2006-12-08 | 238,000 | 244,000 | 235,000 | 241,000 | 1,052 | 482 |
| 2006-12-07 | 245,000 | 245,000 | 236,000 | 237,000 | 916 | 474 |
| 2006-12-06 | 233,000 | 242,000 | 230,000 | 241,000 | 1,449 | 482 |
| 2006-12-05 | 237,000 | 238,000 | 231,000 | 233,000 | 554 | 466 |
| 2006-12-04 | 227,000 | 237,000 | 227,000 | 235,000 | 714 | 470 |
| 2006-12-01 | 239,000 | 240,000 | 229,000 | 230,000 | 1,083 | 460 |
| 2006-11-30 | 245,000 | 246,000 | 239,000 | 241,000 | 689 | 482 |
| 2006-11-29 | 243,000 | 247,000 | 232,000 | 238,000 | 1,764 | 476 |
| 2006-11-28 | 228,000 | 267,000 | 226,000 | 239,000 | 4,123 | 478 |
| 2006-11-27 | 221,000 | 235,000 | 221,000 | 234,000 | 652 | 468 |
| 2006-11-24 | 227,000 | 229,000 | 218,000 | 227,000 | 862 | 454 |
| 2006-11-22 | 210,000 | 233,000 | 208,000 | 231,000 | 1,870 | 462 |
| 2006-11-21 | 217,000 | 220,000 | 207,000 | 213,000 | 722 | 426 |
| 2006-11-20 | 232,000 | 235,000 | 205,000 | 210,000 | 1,573 | 420 |
| 2006-11-17 | 246,000 | 248,000 | 238,000 | 240,000 | 626 | 480 |
| 2006-11-16 | 250,000 | 254,000 | 241,000 | 248,000 | 1,049 | 496 |
| 2006-11-15 | 259,000 | 259,000 | 248,000 | 251,000 | 718 | 502 |
| 2006-11-14 | 247,000 | 258,000 | 247,000 | 256,000 | 1,458 | 512 |
| 2006-11-13 | 249,000 | 250,000 | 241,000 | 245,000 | 785 | 490 |
| 2006-11-10 | 253,000 | 258,000 | 246,000 | 253,000 | 4,760 | 506 |
| 2006-11-09 | 255,000 | 277,000 | 253,000 | 277,000 | 3,514 | 554 |
| 2006-11-08 | 253,000 | 261,000 | 250,000 | 252,000 | 493 | 504 |
| 2006-11-07 | 264,000 | 267,000 | 248,000 | 251,000 | 541 | 502 |
| 2006-11-06 | 268,000 | 269,000 | 258,000 | 261,000 | 487 | 522 |
| 2006-11-02 | 274,000 | 280,000 | 270,000 | 272,000 | 802 | 544 |
| 2006-11-01 | 272,000 | 275,000 | 270,000 | 273,000 | 335 | 546 |
| 2006-10-31 | 273,000 | 275,000 | 268,000 | 273,000 | 286 | 546 |
| 2006-10-30 | 269,000 | 275,000 | 268,000 | 270,000 | 293 | 540 |
| 2006-10-27 | 280,000 | 281,000 | 272,000 | 274,000 | 326 | 548 |
| 2006-10-26 | 279,000 | 287,000 | 279,000 | 279,000 | 631 | 558 |
| 2006-10-25 | 286,000 | 288,000 | 276,000 | 277,000 | 482 | 554 |
| 2006-10-24 | 296,000 | 298,000 | 284,000 | 284,000 | 1,021 | 568 |
| 2006-10-23 | 277,000 | 291,000 | 275,000 | 289,000 | 920 | 578 |
| 2006-10-20 | 285,000 | 285,000 | 276,000 | 279,000 | 546 | 558 |
| 2006-10-19 | 289,000 | 291,000 | 284,000 | 286,000 | 1,062 | 572 |
| 2006-10-18 | 264,000 | 284,000 | 263,000 | 284,000 | 945 | 568 |
| 2006-10-17 | 276,000 | 277,000 | 265,000 | 266,000 | 707 | 532 |
| 2006-10-16 | 269,000 | 275,000 | 266,000 | 275,000 | 1,002 | 550 |
| 2006-10-13 | 261,000 | 268,000 | 257,000 | 264,000 | 906 | 528 |
| 2006-10-12 | 237,000 | 258,000 | 237,000 | 258,000 | 820 | 516 |
| 2006-10-11 | 260,000 | 263,000 | 244,000 | 245,000 | 862 | 490 |
| 2006-10-10 | 270,000 | 275,000 | 258,000 | 258,000 | 934 | 516 |
| 2006-10-06 | 283,000 | 283,000 | 276,000 | 278,000 | 391 | 556 |
| 2006-10-05 | 288,000 | 288,000 | 281,000 | 282,000 | 393 | 564 |
| 2006-10-04 | 299,000 | 299,000 | 283,000 | 283,000 | 528 | 566 |
| 2006-10-03 | 290,000 | 296,000 | 288,000 | 295,000 | 432 | 590 |
| 2006-10-02 | 300,000 | 303,000 | 294,000 | 294,000 | 475 | 588 |
| 2006-09-29 | 312,000 | 313,000 | 300,000 | 302,000 | 731 | 604 |
| 2006-09-28 | 301,000 | 313,000 | 296,000 | 312,000 | 887 | 624 |
| 2006-09-27 | 287,000 | 295,000 | 283,000 | 294,000 | 407 | 588 |
| 2006-09-26 | 281,000 | 285,000 | 278,000 | 282,000 | 317 | 564 |
| 2006-09-25 | 294,000 | 294,000 | 277,000 | 279,000 | 809 | 558 |
| 2006-09-22 | 279,000 | 297,000 | 277,000 | 294,000 | 978 | 588 |
| 2006-09-21 | 286,000 | 287,000 | 272,000 | 284,000 | 1,205 | 568 |
| 2006-09-20 | 291,000 | 291,000 | 278,000 | 280,000 | 815 | 560 |
| 2006-09-19 | 302,000 | 302,000 | 291,000 | 291,000 | 459 | 582 |
| 2006-09-15 | 293,000 | 302,000 | 289,000 | 301,000 | 915 | 602 |
| 2006-09-14 | 311,000 | 312,000 | 297,000 | 302,000 | 626 | 604 |
| 2006-09-13 | 325,000 | 327,000 | 305,000 | 307,000 | 866 | 614 |
| 2006-09-12 | 329,000 | 331,000 | 315,000 | 319,000 | 655 | 638 |
| 2006-09-11 | 338,000 | 338,000 | 329,000 | 330,000 | 477 | 660 |
| 2006-09-08 | 336,000 | 340,000 | 334,000 | 337,000 | 493 | 674 |
| 2006-09-07 | 330,000 | 339,000 | 329,000 | 339,000 | 587 | 678 |
| 2006-09-06 | 343,000 | 344,000 | 335,000 | 340,000 | 823 | 680 |
| 2006-09-05 | 345,000 | 346,000 | 339,000 | 342,000 | 1,652 | 684 |
| 2006-09-04 | 334,000 | 347,000 | 330,000 | 342,000 | 1,573 | 684 |
| 2006-09-01 | 324,000 | 335,000 | 317,000 | 324,000 | 1,645 | 648 |
| 2006-08-31 | 340,000 | 347,000 | 327,000 | 329,000 | 1,142 | 658 |
| 2006-08-30 | 353,000 | 354,000 | 338,000 | 341,000 | 2,040 | 682 |
| 2006-08-29 | 365,000 | 368,000 | 355,000 | 368,000 | 512 | 736 |
| 2006-08-28 | 378,000 | 379,000 | 352,000 | 355,000 | 1,288 | 710 |
| 2006-08-25 | 398,000 | 409,000 | 386,000 | 386,000 | 1,312 | 772 |
| 2006-08-24 | 417,000 | 438,000 | 403,000 | 403,000 | 4,751 | 806 |
| 2006-08-23 | 390,000 | 396,000 | 388,000 | 393,000 | 356 | 786 |
| 2006-08-22 | 387,000 | 395,000 | 385,000 | 392,000 | 525 | 784 |
| 2006-08-21 | 384,000 | 392,000 | 380,000 | 392,000 | 605 | 784 |
| 2006-08-18 | 368,000 | 377,000 | 365,000 | 376,000 | 434 | 752 |
| 2006-08-17 | 382,000 | 382,000 | 363,000 | 364,000 | 468 | 728 |
| 2006-08-16 | 364,000 | 374,000 | 364,000 | 372,000 | 614 | 744 |
| 2006-08-15 | 345,000 | 362,000 | 339,000 | 360,000 | 984 | 720 |
| 2006-08-14 | 327,000 | 342,000 | 327,000 | 342,000 | 426 | 684 |
| 2006-08-11 | 332,000 | 340,000 | 325,000 | 326,000 | 450 | 652 |
| 2006-08-10 | 319,000 | 330,000 | 319,000 | 325,000 | 364 | 650 |
| 2006-08-09 | 314,000 | 329,000 | 309,000 | 329,000 | 316 | 658 |
| 2006-08-08 | 314,000 | 320,000 | 309,000 | 318,000 | 244 | 636 |
| 2006-08-07 | 332,000 | 334,000 | 315,000 | 317,000 | 323 | 634 |
| 2006-08-04 | 334,000 | 341,000 | 330,000 | 335,000 | 425 | 670 |
| 2006-08-03 | 344,000 | 349,000 | 326,000 | 332,000 | 553 | 664 |
| 2006-08-02 | 325,000 | 344,000 | 321,000 | 342,000 | 769 | 684 |
| 2006-08-01 | 302,000 | 340,000 | 299,000 | 327,000 | 1,110 | 654 |
| 2006-07-31 | 310,000 | 312,000 | 302,000 | 303,000 | 365 | 606 |
| 2006-07-28 | 289,000 | 302,000 | 284,000 | 300,000 | 470 | 600 |
| 2006-07-27 | 276,000 | 288,000 | 270,000 | 281,000 | 406 | 562 |
| 2006-07-26 | 300,000 | 302,000 | 280,000 | 280,000 | 394 | 560 |
| 2006-07-25 | 315,000 | 315,000 | 298,000 | 298,000 | 310 | 596 |
| 2006-07-24 | 300,000 | 306,000 | 295,000 | 300,000 | 328 | 600 |
| 2006-07-21 | 303,000 | 316,000 | 303,000 | 307,000 | 445 | 614 |
| 2006-07-20 | 317,000 | 324,000 | 308,000 | 323,000 | 639 | 646 |
| 2006-07-19 | 305,000 | 308,000 | 285,000 | 294,000 | 697 | 588 |
| 2006-07-18 | 337,000 | 339,000 | 298,000 | 298,000 | 773 | 596 |
| 2006-07-14 | 341,000 | 354,000 | 340,000 | 346,000 | 263 | 692 |
| 2006-07-13 | 356,000 | 370,000 | 350,000 | 351,000 | 396 | 702 |
| 2006-07-12 | 364,000 | 379,000 | 360,000 | 360,000 | 239 | 720 |
| 2006-07-11 | 384,000 | 384,000 | 363,000 | 369,000 | 311 | 738 |
| 2006-07-10 | 382,000 | 392,000 | 375,000 | 387,000 | 488 | 774 |
| 2006-07-07 | 413,000 | 414,000 | 393,000 | 395,000 | 323 | 790 |
| 2006-07-06 | 408,000 | 413,000 | 405,000 | 410,000 | 204 | 820 |
| 2006-07-05 | 415,000 | 420,000 | 409,000 | 413,000 | 405 | 826 |
| 2006-07-04 | 440,000 | 441,000 | 425,000 | 425,000 | 558 | 850 |
| 2006-07-03 | 413,000 | 433,000 | 409,000 | 432,000 | 611 | 864 |
| 2006-06-30 | 422,000 | 425,000 | 412,000 | 416,000 | 448 | 832 |
| 2006-06-29 | 397,000 | 422,000 | 395,000 | 411,000 | 575 | 822 |
| 2006-06-28 | 397,000 | 400,000 | 393,000 | 393,000 | 170 | 786 |
| 2006-06-27 | 405,000 | 405,000 | 398,000 | 402,000 | 132 | 804 |
| 2006-06-26 | 399,000 | 406,000 | 396,000 | 398,000 | 170 | 796 |
| 2006-06-23 | 404,000 | 406,000 | 401,000 | 406,000 | 128 | 812 |
| 2006-06-22 | 411,000 | 413,000 | 402,000 | 409,000 | 270 | 818 |
| 2006-06-21 | 408,000 | 411,000 | 396,000 | 402,000 | 190 | 804 |
| 2006-06-20 | 413,000 | 418,000 | 399,000 | 400,000 | 266 | 800 |
| 2006-06-19 | 418,000 | 418,000 | 408,000 | 417,000 | 251 | 834 |
| 2006-06-16 | 430,000 | 434,000 | 412,000 | 416,000 | 740 | 832 |
| 2006-06-15 | 406,000 | 417,000 | 398,000 | 413,000 | 767 | 826 |
| 2006-06-14 | 358,000 | 391,000 | 357,000 | 390,000 | 697 | 780 |
| 2006-06-13 | 368,000 | 383,000 | 362,000 | 366,000 | 541 | 732 |
| 2006-06-12 | 353,000 | 375,000 | 350,000 | 372,000 | 433 | 744 |
| 2006-06-09 | 351,000 | 365,000 | 335,000 | 359,000 | 454 | 718 |
| 2006-06-08 | 350,000 | 351,000 | 330,000 | 340,000 | 507 | 680 |
| 2006-06-07 | 378,000 | 386,000 | 358,000 | 360,000 | 462 | 720 |
| 2006-06-06 | 368,000 | 395,000 | 366,000 | 375,000 | 568 | 750 |
| 2006-06-05 | 360,000 | 402,000 | 352,000 | 388,000 | 774 | 776 |
| 2006-06-02 | 361,000 | 371,000 | 306,000 | 368,000 | 1,221 | 736 |
| 2006-06-01 | 391,000 | 401,000 | 350,000 | 356,000 | 696 | 712 |
| 2006-05-31 | 388,000 | 402,000 | 380,000 | 381,000 | 498 | 762 |
| 2006-05-30 | 408,000 | 416,000 | 394,000 | 408,000 | 652 | 816 |
| 2006-05-29 | 453,000 | 454,000 | 416,000 | 417,000 | 416 | 834 |
| 2006-05-26 | 478,000 | 478,000 | 451,000 | 456,000 | 397 | 912 |
| 2006-05-25 | 476,000 | 476,000 | 465,000 | 468,000 | 248 | 936 |
| 2006-05-24 | 466,000 | 480,000 | 456,000 | 480,000 | 436 | 960 |
| 2006-05-23 | 476,000 | 484,000 | 463,000 | 464,000 | 408 | 928 |
| 2006-05-22 | 506,000 | 515,000 | 484,000 | 491,000 | 548 | 982 |
| 2006-05-19 | 467,000 | 495,000 | 457,000 | 495,000 | 511 | 990 |
| 2006-05-18 | 455,000 | 485,000 | 454,000 | 471,000 | 430 | 942 |
| 2006-05-17 | 467,000 | 484,000 | 432,000 | 484,000 | 700 | 968 |
| 2006-05-16 | 518,000 | 519,000 | 455,000 | 466,000 | 658 | 932 |
| 2006-05-15 | 505,000 | 520,000 | 500,000 | 515,000 | 273 | 1,030 |
| 2006-05-12 | 509,000 | 524,000 | 505,000 | 519,000 | 542 | 1,038 |
| 2006-05-11 | 550,000 | 555,000 | 531,000 | 534,000 | 292 | 1,068 |
| 2006-05-10 | 564,000 | 564,000 | 541,000 | 551,000 | 683 | 1,102 |
| 2006-05-09 | 554,000 | 555,000 | 537,000 | 539,000 | 288 | 1,078 |
| 2006-05-08 | 550,000 | 556,000 | 548,000 | 551,000 | 324 | 1,102 |
| 2006-05-02 | 526,000 | 542,000 | 523,000 | 542,000 | 257 | 1,084 |
| 2006-05-01 | 546,000 | 546,000 | 531,000 | 533,000 | 295 | 1,066 |
| 2006-04-28 | 545,000 | 549,000 | 530,000 | 547,000 | 287 | 1,094 |
| 2006-04-27 | 546,000 | 558,000 | 543,000 | 551,000 | 296 | 1,102 |
| 2006-04-26 | 552,000 | 568,000 | 535,000 | 547,000 | 470 | 1,094 |
| 2006-04-25 | 526,000 | 560,000 | 517,000 | 554,000 | 789 | 1,108 |
| 2006-04-24 | 508,000 | 535,000 | 496,000 | 524,000 | 689 | 1,048 |
| 2006-04-21 | 541,000 | 555,000 | 518,000 | 518,000 | 1,099 | 1,036 |
| 2006-04-20 | 572,000 | 574,000 | 550,000 | 551,000 | 758 | 1,102 |
| 2006-04-19 | 597,000 | 602,000 | 565,000 | 572,000 | 822 | 1,144 |
| 2006-04-18 | 550,000 | 597,000 | 534,000 | 586,000 | 1,606 | 1,172 |
| 2006-04-17 | 630,000 | 633,000 | 551,000 | 563,000 | 2,630 | 1,126 |
| 2006-04-14 | 611,000 | 625,000 | 608,000 | 620,000 | 943 | 1,240 |
| 2006-04-13 | 628,000 | 628,000 | 608,000 | 611,000 | 882 | 1,222 |
| 2006-04-12 | 593,000 | 628,000 | 592,000 | 615,000 | 1,967 | 1,230 |
| 2006-04-11 | 604,000 | 606,000 | 589,000 | 600,000 | 670 | 1,200 |
| 2006-04-10 | 595,000 | 610,000 | 595,000 | 605,000 | 1,006 | 1,210 |
| 2006-04-07 | 590,000 | 623,000 | 585,000 | 614,000 | 2,862 | 1,228 |
| 2006-04-06 | 593,000 | 602,000 | 581,000 | 593,000 | 1,072 | 1,186 |
| 2006-04-05 | 620,000 | 624,000 | 584,000 | 595,000 | 1,585 | 1,190 |
| 2006-04-04 | 621,000 | 631,000 | 610,000 | 613,000 | 1,809 | 1,226 |
| 2006-04-03 | 618,000 | 643,000 | 607,000 | 612,000 | 5,051 | 1,224 |
| 2006-03-31 | 551,000 | 636,000 | 542,000 | 605,000 | 9,162 | 1,210 |
| 2006-03-30 | 552,000 | 562,000 | 534,000 | 548,000 | 2,746 | 1,096 |
| 2006-03-29 | 520,000 | 549,000 | 510,000 | 549,000 | 2,180 | 1,098 |
| 2006-03-28 | 498,000 | 514,000 | 491,000 | 499,000 | 424 | 998 |
| 2006-03-27 | 526,000 | 529,000 | 503,000 | 504,000 | 702 | 1,008 |
| 2006-03-24 | 499,000 | 530,000 | 492,000 | 519,000 | 2,050 | 1,038 |
| 2006-03-23 | 498,000 | 500,000 | 490,000 | 495,000 | 274 | 990 |
| 2006-03-22 | 491,000 | 494,000 | 483,000 | 489,000 | 216 | 978 |
| 2006-03-20 | 500,000 | 508,000 | 485,000 | 487,000 | 638 | 974 |
| 2006-03-17 | 478,000 | 496,000 | 465,000 | 490,000 | 742 | 980 |
| 2006-03-16 | 506,000 | 506,000 | 476,000 | 480,000 | 1,011 | 960 |
| 2006-03-15 | 518,000 | 519,000 | 503,000 | 506,000 | 597 | 1,012 |
| 2006-03-14 | 535,000 | 535,000 | 508,000 | 510,000 | 1,196 | 1,020 |
| 2006-03-13 | 546,000 | 549,000 | 532,000 | 535,000 | 1,231 | 1,070 |
| 2006-03-10 | 540,000 | 565,000 | 535,000 | 536,000 | 3,246 | 1,072 |
| 2006-03-09 | 505,000 | 558,000 | 502,000 | 548,000 | 4,872 | 1,096 |
| 2006-03-08 | 490,000 | 515,000 | 486,000 | 501,000 | 1,190 | 1,002 |
| 2006-03-07 | 514,000 | 524,000 | 486,000 | 500,000 | 2,645 | 1,000 |
| 2006-03-06 | 496,000 | 526,000 | 485,000 | 526,000 | 4,611 | 1,052 |
| 2006-03-03 | 436,000 | 476,000 | 432,000 | 476,000 | 1,922 | 952 |
| 2006-03-02 | 454,000 | 456,000 | 423,000 | 426,000 | 545 | 852 |
| 2006-03-01 | 434,000 | 459,000 | 427,000 | 439,000 | 832 | 878 |
| 2006-02-28 | 480,000 | 484,000 | 445,000 | 450,000 | 1,353 | 900 |
| 2006-02-27 | 513,000 | 525,000 | 478,000 | 478,000 | 1,887 | 956 |
| 2006-02-24 | 444,000 | 505,000 | 437,000 | 503,000 | 2,539 | 1,006 |
| 2006-02-23 | 415,000 | 460,000 | 412,000 | 459,000 | 1,823 | 918 |
| 2006-02-22 | 408,000 | 425,000 | 392,000 | 410,000 | 1,751 | 820 |
| 2006-02-21 | 386,000 | 428,000 | 361,000 | 423,000 | 2,773 | 846 |
| 2006-02-20 | 398,000 | 419,000 | 378,000 | 378,000 | 1,472 | 756 |
| 2006-02-17 | 477,000 | 477,000 | 428,000 | 428,000 | 1,239 | 856 |
| 2006-02-16 | 488,000 | 508,000 | 470,000 | 478,000 | 737 | 956 |
| 2006-02-15 | 544,000 | 549,000 | 502,000 | 502,000 | 671 | 1,004 |
| 2006-02-14 | 520,000 | 549,000 | 451,000 | 537,000 | 1,499 | 1,074 |
| 2006-02-13 | 580,000 | 598,000 | 536,000 | 536,000 | 1,609 | 1,072 |
| 2006-02-10 | 644,000 | 648,000 | 550,000 | 630,000 | 1,536 | 1,260 |
| 2006-02-09 | 639,000 | 653,000 | 623,000 | 632,000 | 598 | 1,264 |
| 2006-02-08 | 642,000 | 655,000 | 615,000 | 630,000 | 850 | 1,260 |
| 2006-02-07 | 620,000 | 649,000 | 620,000 | 642,000 | 1,524 | 1,284 |
| 2006-02-06 | 613,000 | 620,000 | 608,000 | 615,000 | 458 | 1,230 |
| 2006-02-03 | 615,000 | 628,000 | 601,000 | 623,000 | 597 | 1,246 |
| 2006-02-02 | 611,000 | 625,000 | 593,000 | 625,000 | 611 | 1,250 |
| 2006-02-01 | 615,000 | 620,000 | 592,000 | 593,000 | 871 | 1,186 |
| 2006-01-31 | 640,000 | 644,000 | 615,000 | 620,000 | 1,092 | 1,240 |
| 2006-01-30 | 620,000 | 678,000 | 615,000 | 660,000 | 2,968 | 1,320 |
| 2006-01-27 | 570,000 | 603,000 | 562,000 | 600,000 | 1,108 | 1,200 |
| 2006-01-26 | 559,000 | 562,000 | 548,000 | 560,000 | 714 | 1,120 |
| 2006-01-25 | 557,000 | 578,000 | 545,000 | 557,000 | 1,589 | 1,114 |
| 2006-01-24 | 560,000 | 562,000 | 536,000 | 550,000 | 1,061 | 1,100 |
| 2006-01-23 | 550,000 | 580,000 | 505,000 | 505,000 | 2,137 | 1,010 |
| 2006-01-20 | 620,000 | 631,000 | 551,000 | 557,000 | 2,314 | 1,114 |
| 2006-01-19 | 550,000 | 630,000 | 550,000 | 612,000 | 3,083 | 1,224 |
| 2006-01-18 | 585,000 | 598,000 | 585,000 | 585,000 | 1,168 | 1,170 |
| 2006-01-17 | 725,000 | 764,000 | 685,000 | 685,000 | 3,057 | 1,370 |
| 2006-01-16 | 737,000 | 785,000 | 737,000 | 785,000 | 3,892 | 1,570 |
| 2006-01-13 | 730,000 | 735,000 | 717,000 | 727,000 | 1,210 | 1,454 |
| 2006-01-12 | 735,000 | 737,000 | 722,000 | 730,000 | 930 | 1,460 |
| 2006-01-11 | 710,000 | 724,000 | 702,000 | 717,000 | 1,105 | 1,434 |
| 2006-01-10 | 735,000 | 737,000 | 710,000 | 711,000 | 1,183 | 1,422 |
| 2006-01-06 | 740,000 | 744,000 | 725,000 | 734,000 | 975 | 1,468 |
| 2006-01-05 | 769,000 | 775,000 | 737,000 | 744,000 | 1,452 | 1,488 |
| 2006-01-04 | 787,000 | 788,000 | 761,000 | 768,000 | 884 | 1,536 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
