3788 GMOグローバルサイン・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 | 160,000 | 163,000 | 158,000 | 159,000 | 62 | 1,590 |
| 2006-12-28 | 164,000 | 167,000 | 159,000 | 163,000 | 73 | 1,630 |
| 2006-12-27 | 172,000 | 172,000 | 166,000 | 166,000 | 35 | 1,660 |
| 2006-12-26 | 165,000 | 170,000 | 165,000 | 170,000 | 108 | 1,700 |
| 2006-12-25 | 164,000 | 166,000 | 163,000 | 165,000 | 161 | 1,650 |
| 2006-12-22 | 169,000 | 169,000 | 165,000 | 165,000 | 115 | 1,650 |
| 2006-12-21 | 174,000 | 174,000 | 168,000 | 170,000 | 109 | 1,700 |
| 2006-12-20 | 175,000 | 177,000 | 170,000 | 173,000 | 169 | 1,730 |
| 2006-12-19 | 169,000 | 177,000 | 168,000 | 176,000 | 235 | 1,760 |
| 2006-12-18 | 170,000 | 172,000 | 166,000 | 172,000 | 118 | 1,720 |
| 2006-12-15 | 171,000 | 173,000 | 169,000 | 170,000 | 83 | 1,700 |
| 2006-12-14 | 163,000 | 171,000 | 163,000 | 170,000 | 117 | 1,700 |
| 2006-12-13 | 161,000 | 164,000 | 161,000 | 163,000 | 56 | 1,630 |
| 2006-12-12 | 163,000 | 165,000 | 160,000 | 162,000 | 148 | 1,620 |
| 2006-12-11 | 175,000 | 176,000 | 165,000 | 166,000 | 226 | 1,660 |
| 2006-12-08 | 174,000 | 175,000 | 170,000 | 173,000 | 55 | 1,730 |
| 2006-12-07 | 176,000 | 176,000 | 172,000 | 176,000 | 60 | 1,760 |
| 2006-12-06 | 174,000 | 177,000 | 168,000 | 175,000 | 148 | 1,750 |
| 2006-12-05 | 179,000 | 180,000 | 171,000 | 173,000 | 112 | 1,730 |
| 2006-12-04 | 176,000 | 179,000 | 173,000 | 178,000 | 76 | 1,780 |
| 2006-12-01 | 180,000 | 183,000 | 176,000 | 180,000 | 98 | 1,800 |
| 2006-11-30 | 176,000 | 180,000 | 176,000 | 180,000 | 131 | 1,800 |
| 2006-11-29 | 177,000 | 179,000 | 174,000 | 176,000 | 132 | 1,760 |
| 2006-11-28 | 166,000 | 179,000 | 166,000 | 176,000 | 145 | 1,760 |
| 2006-11-27 | 165,000 | 179,000 | 162,000 | 172,000 | 153 | 1,720 |
| 2006-11-24 | 158,000 | 168,000 | 152,000 | 165,000 | 217 | 1,650 |
| 2006-11-22 | 145,000 | 164,000 | 145,000 | 164,000 | 292 | 1,640 |
| 2006-11-21 | 144,000 | 149,000 | 141,000 | 144,000 | 188 | 1,440 |
| 2006-11-20 | 151,000 | 152,000 | 142,000 | 144,000 | 231 | 1,440 |
| 2006-11-17 | 168,000 | 168,000 | 153,000 | 154,000 | 261 | 1,540 |
| 2006-11-16 | 176,000 | 178,000 | 166,000 | 166,000 | 82 | 1,660 |
| 2006-11-15 | 181,000 | 183,000 | 176,000 | 176,000 | 104 | 1,760 |
| 2006-11-14 | 170,000 | 175,000 | 170,000 | 175,000 | 74 | 1,750 |
| 2006-11-13 | 174,000 | 175,000 | 168,000 | 168,000 | 48 | 1,680 |
| 2006-11-10 | 180,000 | 180,000 | 173,000 | 175,000 | 64 | 1,750 |
| 2006-11-09 | 175,000 | 178,000 | 172,000 | 178,000 | 33 | 1,780 |
| 2006-11-08 | 183,000 | 183,000 | 172,000 | 173,000 | 84 | 1,730 |
| 2006-11-07 | 187,000 | 187,000 | 182,000 | 182,000 | 24 | 1,820 |
| 2006-11-06 | 187,000 | 187,000 | 180,000 | 183,000 | 27 | 1,830 |
| 2006-11-02 | 193,000 | 193,000 | 184,000 | 187,000 | 50 | 1,870 |
| 2006-11-01 | 187,000 | 195,000 | 186,000 | 195,000 | 54 | 1,950 |
| 2006-10-31 | 187,000 | 187,000 | 183,000 | 187,000 | 37 | 1,870 |
| 2006-10-30 | 189,000 | 190,000 | 185,000 | 185,000 | 83 | 1,850 |
| 2006-10-27 | 196,000 | 196,000 | 190,000 | 194,000 | 47 | 1,940 |
| 2006-10-26 | 198,000 | 199,000 | 194,000 | 195,000 | 51 | 1,950 |
| 2006-10-25 | 203,000 | 203,000 | 195,000 | 196,000 | 86 | 1,960 |
| 2006-10-24 | 202,000 | 205,000 | 198,000 | 200,000 | 191 | 2,000 |
| 2006-10-23 | 188,000 | 199,000 | 185,000 | 197,000 | 168 | 1,970 |
| 2006-10-20 | 200,000 | 200,000 | 192,000 | 193,000 | 150 | 1,930 |
| 2006-10-19 | 207,000 | 208,000 | 196,000 | 197,000 | 289 | 1,970 |
| 2006-10-18 | 181,000 | 202,000 | 181,000 | 200,000 | 215 | 2,000 |
| 2006-10-17 | 194,000 | 195,000 | 186,000 | 187,000 | 133 | 1,870 |
| 2006-10-16 | 184,000 | 197,000 | 183,000 | 191,000 | 361 | 1,910 |
| 2006-10-13 | 173,000 | 178,000 | 168,000 | 178,000 | 398 | 1,780 |
| 2006-10-12 | 171,000 | 179,000 | 164,000 | 170,000 | 377 | 1,700 |
| 2006-10-11 | 186,000 | 186,000 | 173,000 | 175,000 | 128 | 1,750 |
| 2006-10-10 | 190,000 | 194,000 | 188,000 | 188,000 | 109 | 1,880 |
| 2006-10-06 | 202,000 | 202,000 | 193,000 | 196,000 | 73 | 1,960 |
| 2006-10-05 | 199,000 | 205,000 | 199,000 | 201,000 | 64 | 2,010 |
| 2006-10-04 | 206,000 | 206,000 | 196,000 | 198,000 | 82 | 1,980 |
| 2006-10-03 | 210,000 | 214,000 | 206,000 | 206,000 | 26 | 2,060 |
| 2006-10-02 | 211,000 | 215,000 | 208,000 | 209,000 | 46 | 2,090 |
| 2006-09-29 | 220,000 | 220,000 | 210,000 | 214,000 | 116 | 2,140 |
| 2006-09-28 | 206,000 | 218,000 | 204,000 | 217,000 | 163 | 2,170 |
| 2006-09-27 | 202,000 | 205,000 | 197,000 | 205,000 | 68 | 2,050 |
| 2006-09-26 | 193,000 | 199,000 | 193,000 | 198,000 | 53 | 1,980 |
| 2006-09-25 | 200,000 | 201,000 | 192,000 | 193,000 | 93 | 1,930 |
| 2006-09-22 | 200,000 | 204,000 | 196,000 | 199,000 | 223 | 1,990 |
| 2006-09-21 | 211,000 | 211,000 | 200,000 | 206,000 | 100 | 2,060 |
| 2006-09-20 | 216,000 | 216,000 | 200,000 | 208,000 | 109 | 2,080 |
| 2006-09-19 | 214,000 | 220,000 | 210,000 | 219,000 | 143 | 2,190 |
| 2006-09-15 | 207,000 | 210,000 | 202,000 | 210,000 | 206 | 2,100 |
| 2006-09-14 | 229,000 | 230,000 | 205,000 | 207,000 | 332 | 2,070 |
| 2006-09-13 | 243,000 | 248,000 | 233,000 | 233,000 | 106 | 2,330 |
| 2006-09-12 | 250,000 | 250,000 | 230,000 | 241,000 | 131 | 2,410 |
| 2006-09-11 | 257,000 | 258,000 | 250,000 | 251,000 | 73 | 2,510 |
| 2006-09-08 | 248,000 | 256,000 | 248,000 | 256,000 | 119 | 2,560 |
| 2006-09-07 | 250,000 | 252,000 | 249,000 | 250,000 | 81 | 2,500 |
| 2006-09-06 | 253,000 | 253,000 | 250,000 | 253,000 | 76 | 2,530 |
| 2006-09-05 | 255,000 | 255,000 | 251,000 | 252,000 | 47 | 2,520 |
| 2006-09-04 | 254,000 | 255,000 | 251,000 | 254,000 | 61 | 2,540 |
| 2006-09-01 | 258,000 | 258,000 | 247,000 | 253,000 | 100 | 2,530 |
| 2006-08-31 | 265,000 | 267,000 | 250,000 | 258,000 | 171 | 2,580 |
| 2006-08-30 | 271,000 | 281,000 | 255,000 | 266,000 | 624 | 2,660 |
| 2006-08-29 | 247,000 | 259,000 | 238,000 | 259,000 | 177 | 2,590 |
| 2006-08-28 | 263,000 | 264,000 | 240,000 | 242,000 | 211 | 2,420 |
| 2006-08-25 | 254,000 | 260,000 | 254,000 | 258,000 | 151 | 2,580 |
| 2006-08-24 | 251,000 | 253,000 | 249,000 | 251,000 | 73 | 2,510 |
| 2006-08-23 | 249,000 | 251,000 | 247,000 | 248,000 | 69 | 2,480 |
| 2006-08-22 | 243,000 | 250,000 | 242,000 | 247,000 | 66 | 2,470 |
| 2006-08-21 | 251,000 | 252,000 | 245,000 | 246,000 | 83 | 2,460 |
| 2006-08-18 | 258,000 | 258,000 | 250,000 | 251,000 | 100 | 2,510 |
| 2006-08-17 | 260,000 | 263,000 | 253,000 | 257,000 | 256 | 2,570 |
| 2006-08-16 | 246,000 | 256,000 | 246,000 | 252,000 | 369 | 2,520 |
| 2006-08-15 | 249,000 | 249,000 | 242,000 | 245,000 | 372 | 2,450 |
| 2006-08-14 | 240,000 | 254,000 | 239,000 | 253,000 | 261 | 2,530 |
| 2006-08-11 | 238,000 | 242,000 | 235,000 | 236,000 | 72 | 2,360 |
| 2006-08-10 | 236,000 | 239,000 | 230,000 | 235,000 | 34 | 2,350 |
| 2006-08-09 | 231,000 | 234,000 | 221,000 | 232,000 | 77 | 2,320 |
| 2006-08-08 | 221,000 | 231,000 | 220,000 | 231,000 | 98 | 2,310 |
| 2006-08-07 | 245,000 | 248,000 | 220,000 | 229,000 | 152 | 2,290 |
| 2006-08-04 | 248,000 | 254,000 | 236,000 | 245,000 | 169 | 2,450 |
| 2006-08-03 | 250,000 | 263,000 | 243,000 | 245,000 | 159 | 2,450 |
| 2006-08-02 | 231,000 | 244,000 | 229,000 | 242,000 | 133 | 2,420 |
| 2006-08-01 | 229,000 | 237,000 | 227,000 | 234,000 | 119 | 2,340 |
| 2006-07-31 | 219,000 | 236,000 | 217,000 | 234,000 | 189 | 2,340 |
| 2006-07-28 | 196,000 | 210,000 | 196,000 | 207,000 | 72 | 2,070 |
| 2006-07-27 | 197,000 | 206,000 | 190,000 | 198,000 | 107 | 1,980 |
| 2006-07-26 | 217,000 | 217,000 | 207,000 | 207,000 | 32 | 2,070 |
| 2006-07-25 | 224,000 | 230,000 | 219,000 | 225,000 | 63 | 2,250 |
| 2006-07-24 | 220,000 | 221,000 | 215,000 | 221,000 | 90 | 2,210 |
| 2006-07-21 | 215,000 | 224,000 | 213,000 | 220,000 | 96 | 2,200 |
| 2006-07-20 | 214,000 | 229,000 | 211,000 | 223,000 | 130 | 2,230 |
| 2006-07-19 | 220,000 | 224,000 | 200,000 | 200,000 | 173 | 2,000 |
| 2006-07-18 | 240,000 | 243,000 | 204,000 | 204,000 | 184 | 2,040 |
| 2006-07-14 | 249,000 | 267,000 | 243,000 | 244,000 | 63 | 2,440 |
| 2006-07-13 | 256,000 | 262,000 | 247,000 | 257,000 | 59 | 2,570 |
| 2006-07-12 | 259,000 | 267,000 | 251,000 | 259,000 | 54 | 2,590 |
| 2006-07-11 | 277,000 | 277,000 | 261,000 | 266,000 | 46 | 2,660 |
| 2006-07-10 | 275,000 | 282,000 | 273,000 | 278,000 | 89 | 2,780 |
| 2006-07-07 | 293,000 | 297,000 | 276,000 | 278,000 | 122 | 2,780 |
| 2006-07-06 | 288,000 | 291,000 | 287,000 | 287,000 | 51 | 2,870 |
| 2006-07-05 | 291,000 | 295,000 | 288,000 | 291,000 | 89 | 2,910 |
| 2006-07-04 | 287,000 | 300,000 | 287,000 | 299,000 | 128 | 2,990 |
| 2006-07-03 | 291,000 | 295,000 | 282,000 | 288,000 | 136 | 2,880 |
| 2006-06-30 | 306,000 | 314,000 | 295,000 | 295,000 | 132 | 2,950 |
| 2006-06-29 | 300,000 | 306,000 | 293,000 | 301,000 | 81 | 3,010 |
| 2006-06-28 | 287,000 | 317,000 | 286,000 | 303,000 | 247 | 3,030 |
| 2006-06-27 | 275,000 | 298,000 | 275,000 | 293,000 | 82 | 2,930 |
| 2006-06-26 | 561,000 | 569,000 | 558,000 | 558,000 | 91 | 2,790 |
| 2006-06-23 | 571,000 | 579,000 | 570,000 | 578,000 | 78 | 2,890 |
| 2006-06-22 | 604,000 | 610,000 | 589,000 | 591,000 | 69 | 2,955 |
| 2006-06-21 | 577,000 | 581,000 | 559,000 | 580,000 | 64 | 2,900 |
| 2006-06-20 | 616,000 | 624,000 | 578,000 | 578,000 | 95 | 2,890 |
| 2006-06-19 | 628,000 | 638,000 | 615,000 | 627,000 | 103 | 3,135 |
| 2006-06-16 | 610,000 | 645,000 | 596,000 | 644,000 | 193 | 3,220 |
| 2006-06-15 | 556,000 | 560,000 | 526,000 | 560,000 | 80 | 2,800 |
| 2006-06-14 | 475,000 | 517,000 | 475,000 | 506,000 | 43 | 2,530 |
| 2006-06-13 | 471,000 | 484,000 | 470,000 | 471,000 | 54 | 2,355 |
| 2006-06-12 | 472,000 | 479,000 | 465,000 | 479,000 | 72 | 2,395 |
| 2006-06-09 | 465,000 | 470,000 | 442,000 | 469,000 | 52 | 2,345 |
| 2006-06-08 | 455,000 | 455,000 | 421,000 | 440,000 | 45 | 2,200 |
| 2006-06-07 | 455,000 | 473,000 | 455,000 | 461,000 | 59 | 2,305 |
| 2006-06-06 | 470,000 | 480,000 | 460,000 | 460,000 | 60 | 2,300 |
| 2006-06-05 | 436,000 | 485,000 | 435,000 | 485,000 | 147 | 2,425 |
| 2006-06-02 | 411,000 | 440,000 | 366,000 | 438,000 | 267 | 2,190 |
| 2006-06-01 | 470,000 | 477,000 | 415,000 | 416,000 | 104 | 2,080 |
| 2006-05-31 | 479,000 | 480,000 | 452,000 | 452,000 | 196 | 2,260 |
| 2006-05-30 | 496,000 | 516,000 | 492,000 | 499,000 | 129 | 2,495 |
| 2006-05-29 | 576,000 | 576,000 | 518,000 | 524,000 | 100 | 2,620 |
| 2006-05-26 | 587,000 | 590,000 | 575,000 | 580,000 | 61 | 2,900 |
| 2006-05-25 | 597,000 | 597,000 | 579,000 | 587,000 | 47 | 2,935 |
| 2006-05-24 | 594,000 | 601,000 | 581,000 | 594,000 | 60 | 2,970 |
| 2006-05-23 | 599,000 | 608,000 | 592,000 | 592,000 | 79 | 2,960 |
| 2006-05-22 | 650,000 | 655,000 | 610,000 | 619,000 | 80 | 3,095 |
| 2006-05-19 | 620,000 | 646,000 | 615,000 | 640,000 | 96 | 3,200 |
| 2006-05-18 | 623,000 | 640,000 | 619,000 | 630,000 | 88 | 3,150 |
| 2006-05-17 | 652,000 | 662,000 | 630,000 | 657,000 | 68 | 3,285 |
| 2006-05-16 | 699,000 | 706,000 | 660,000 | 660,000 | 150 | 3,300 |
| 2006-05-15 | 668,000 | 668,000 | 660,000 | 661,000 | 28 | 3,305 |
| 2006-05-12 | 658,000 | 677,000 | 650,000 | 668,000 | 49 | 3,340 |
| 2006-05-11 | 671,000 | 686,000 | 662,000 | 686,000 | 44 | 3,430 |
| 2006-05-10 | 685,000 | 699,000 | 676,000 | 677,000 | 21 | 3,385 |
| 2006-05-09 | 709,000 | 709,000 | 680,000 | 689,000 | 29 | 3,445 |
| 2006-05-08 | 689,000 | 711,000 | 689,000 | 711,000 | 61 | 3,555 |
| 2006-05-02 | 690,000 | 695,000 | 672,000 | 691,000 | 51 | 3,455 |
| 2006-05-01 | 695,000 | 695,000 | 680,000 | 680,000 | 27 | 3,400 |
| 2006-04-28 | 705,000 | 705,000 | 695,000 | 700,000 | 37 | 3,500 |
| 2006-04-27 | 711,000 | 723,000 | 706,000 | 707,000 | 35 | 3,535 |
| 2006-04-26 | 725,000 | 727,000 | 710,000 | 720,000 | 42 | 3,600 |
| 2006-04-25 | 700,000 | 735,000 | 700,000 | 735,000 | 60 | 3,675 |
| 2006-04-24 | 719,000 | 723,000 | 699,000 | 700,000 | 121 | 3,500 |
| 2006-04-21 | 760,000 | 773,000 | 722,000 | 723,000 | 85 | 3,615 |
| 2006-04-20 | 786,000 | 786,000 | 770,000 | 770,000 | 45 | 3,850 |
| 2006-04-19 | 810,000 | 810,000 | 783,000 | 785,000 | 46 | 3,925 |
| 2006-04-18 | 768,000 | 800,000 | 767,000 | 800,000 | 65 | 4,000 |
| 2006-04-17 | 812,000 | 818,000 | 781,000 | 788,000 | 114 | 3,940 |
| 2006-04-14 | 819,000 | 819,000 | 808,000 | 813,000 | 56 | 4,065 |
| 2006-04-13 | 822,000 | 823,000 | 807,000 | 807,000 | 74 | 4,035 |
| 2006-04-12 | 814,000 | 825,000 | 810,000 | 819,000 | 56 | 4,095 |
| 2006-04-11 | 832,000 | 832,000 | 808,000 | 824,000 | 61 | 4,120 |
| 2006-04-10 | 832,000 | 832,000 | 810,000 | 816,000 | 78 | 4,080 |
| 2006-04-07 | 849,000 | 849,000 | 823,000 | 835,000 | 39 | 4,175 |
| 2006-04-06 | 837,000 | 845,000 | 815,000 | 845,000 | 60 | 4,225 |
| 2006-04-05 | 870,000 | 879,000 | 823,000 | 833,000 | 119 | 4,165 |
| 2006-04-04 | 886,000 | 886,000 | 862,000 | 862,000 | 181 | 4,310 |
| 2006-04-03 | 840,000 | 877,000 | 838,000 | 876,000 | 165 | 4,380 |
| 2006-03-31 | 815,000 | 840,000 | 810,000 | 837,000 | 92 | 4,185 |
| 2006-03-30 | 848,000 | 848,000 | 806,000 | 810,000 | 99 | 4,050 |
| 2006-03-29 | 786,000 | 827,000 | 786,000 | 827,000 | 81 | 4,135 |
| 2006-03-28 | 774,000 | 790,000 | 753,000 | 790,000 | 60 | 3,950 |
| 2006-03-27 | 814,000 | 820,000 | 787,000 | 787,000 | 69 | 3,935 |
| 2006-03-24 | 814,000 | 814,000 | 805,000 | 810,000 | 42 | 4,050 |
| 2006-03-23 | 812,000 | 819,000 | 806,000 | 810,000 | 56 | 4,050 |
| 2006-03-22 | 820,000 | 820,000 | 804,000 | 804,000 | 85 | 4,020 |
| 2006-03-20 | 833,000 | 833,000 | 816,000 | 820,000 | 50 | 4,100 |
| 2006-03-17 | 831,000 | 834,000 | 802,000 | 833,000 | 90 | 4,165 |
| 2006-03-16 | 874,000 | 875,000 | 827,000 | 830,000 | 156 | 4,150 |
| 2006-03-15 | 880,000 | 889,000 | 867,000 | 874,000 | 158 | 4,370 |
| 2006-03-14 | 910,000 | 910,000 | 865,000 | 873,000 | 194 | 4,365 |
| 2006-03-13 | 900,000 | 915,000 | 880,000 | 895,000 | 226 | 4,475 |
| 2006-03-10 | 818,000 | 865,000 | 807,000 | 860,000 | 143 | 4,300 |
| 2006-03-09 | 803,000 | 825,000 | 803,000 | 815,000 | 65 | 4,075 |
| 2006-03-08 | 812,000 | 815,000 | 802,000 | 806,000 | 31 | 4,030 |
| 2006-03-07 | 833,000 | 833,000 | 802,000 | 802,000 | 58 | 4,010 |
| 2006-03-06 | 819,000 | 835,000 | 797,000 | 825,000 | 113 | 4,125 |
| 2006-03-03 | 831,000 | 847,000 | 781,000 | 807,000 | 134 | 4,035 |
| 2006-03-02 | 886,000 | 889,000 | 836,000 | 850,000 | 87 | 4,250 |
| 2006-03-01 | 836,000 | 875,000 | 835,000 | 866,000 | 143 | 4,330 |
| 2006-02-28 | 947,000 | 947,000 | 855,000 | 875,000 | 176 | 4,375 |
| 2006-02-27 | 955,000 | 998,000 | 922,000 | 928,000 | 417 | 4,640 |
| 2006-02-24 | 841,000 | 920,000 | 815,000 | 919,000 | 440 | 4,595 |
| 2006-02-23 | 790,000 | 850,000 | 790,000 | 835,000 | 312 | 4,175 |
| 2006-02-22 | 769,000 | 809,000 | 735,000 | 770,000 | 449 | 3,850 |
| 2006-02-21 | 702,000 | 767,000 | 671,000 | 767,000 | 489 | 3,835 |
| 2006-02-20 | 711,000 | 740,000 | 660,000 | 667,000 | 337 | 3,335 |
| 2006-02-17 | 821,000 | 834,000 | 751,000 | 751,000 | 615 | 3,755 |
| 2006-02-16 | 910,000 | 910,000 | 851,000 | 851,000 | 318 | 4,255 |
| 2006-02-15 | 1,000,000 | 1,010,000 | 940,000 | 940,000 | 341 | 4,700 |
| 2006-02-14 | 980,000 | 1,030,000 | 871,000 | 1,020,000 | 308 | 5,100 |
| 2006-02-13 | 1,080,000 | 1,100,000 | 1,000,000 | 1,010,000 | 568 | 5,050 |
| 2006-02-10 | 1,060,000 | 1,070,000 | 1,000,000 | 1,020,000 | 247 | 5,100 |
| 2006-02-09 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 180 | 5,250 |
| 2006-02-08 | 1,080,000 | 1,110,000 | 1,040,000 | 1,070,000 | 287 | 5,350 |
| 2006-02-07 | 1,030,000 | 1,120,000 | 999,000 | 1,120,000 | 686 | 5,600 |
| 2006-02-06 | 1,050,000 | 1,050,000 | 982,000 | 1,010,000 | 540 | 5,050 |
| 2006-02-03 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 134 | 5,200 |
| 2006-02-02 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 140 | 5,350 |
| 2006-02-01 | 1,060,000 | 1,100,000 | 1,040,000 | 1,060,000 | 284 | 5,300 |
| 2006-01-31 | 1,080,000 | 1,130,000 | 1,030,000 | 1,040,000 | 461 | 5,200 |
| 2006-01-30 | 1,180,000 | 1,190,000 | 1,100,000 | 1,100,000 | 293 | 5,500 |
| 2006-01-27 | 1,220,000 | 1,230,000 | 1,150,000 | 1,170,000 | 197 | 5,850 |
| 2006-01-26 | 1,220,000 | 1,270,000 | 1,170,000 | 1,190,000 | 676 | 5,950 |
| 2006-01-24 | 945,000 | 975,000 | 920,000 | 970,000 | 357 | 4,850 |
| 2006-01-23 | 950,000 | 990,000 | 863,000 | 875,000 | 809 | 4,375 |
| 2006-01-20 | 1,260,000 | 1,260,000 | 1,000,000 | 1,060,000 | 816 | 5,300 |
| 2006-01-19 | 1,110,000 | 1,300,000 | 1,110,000 | 1,200,000 | 1,325 | 6,000 |
| 2006-01-18 | 1,250,000 | 1,270,000 | 1,170,000 | 1,170,000 | 322 | 5,850 |
| 2006-01-17 | 1,440,000 | 1,510,000 | 1,290,000 | 1,370,000 | 981 | 6,850 |
| 2006-01-16 | 1,500,000 | 1,570,000 | 1,480,000 | 1,540,000 | 1,148 | 7,700 |
| 2006-01-13 | 1,490,000 | 1,520,000 | 1,470,000 | 1,480,000 | 637 | 7,400 |
| 2006-01-12 | 1,470,000 | 1,510,000 | 1,440,000 | 1,490,000 | 1,007 | 7,450 |
| 2006-01-11 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 353 | 7,350 |
| 2006-01-10 | 1,540,000 | 1,540,000 | 1,490,000 | 1,490,000 | 501 | 7,450 |
| 2006-01-06 | 1,490,000 | 1,550,000 | 1,470,000 | 1,500,000 | 915 | 7,500 |
| 2006-01-05 | 1,540,000 | 1,550,000 | 1,460,000 | 1,500,000 | 626 | 7,500 |
| 2006-01-04 | 1,610,000 | 1,610,000 | 1,540,000 | 1,550,000 | 368 | 7,750 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株