4324 (株)電通グループ 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 | 349,000 | 353,000 | 347,000 | 349,000 | 4,567 | 3,490 |
| 2006-12-28 | 348,000 | 352,000 | 344,000 | 348,000 | 8,294 | 3,480 |
| 2006-12-27 | 344,000 | 345,000 | 342,000 | 344,000 | 2,587 | 3,440 |
| 2006-12-26 | 342,000 | 345,000 | 340,000 | 344,000 | 3,018 | 3,440 |
| 2006-12-25 | 339,000 | 344,000 | 339,000 | 343,000 | 2,999 | 3,430 |
| 2006-12-22 | 338,000 | 342,000 | 336,000 | 342,000 | 5,315 | 3,420 |
| 2006-12-21 | 348,000 | 350,000 | 338,000 | 338,000 | 13,778 | 3,380 |
| 2006-12-20 | 334,000 | 341,000 | 333,000 | 340,000 | 10,577 | 3,400 |
| 2006-12-19 | 335,000 | 341,000 | 332,000 | 333,000 | 8,702 | 3,330 |
| 2006-12-18 | 331,000 | 333,000 | 329,000 | 332,000 | 5,302 | 3,320 |
| 2006-12-15 | 336,000 | 339,000 | 333,000 | 336,000 | 10,016 | 3,360 |
| 2006-12-14 | 324,000 | 337,000 | 323,000 | 336,000 | 16,399 | 3,360 |
| 2006-12-13 | 321,000 | 325,000 | 320,000 | 324,000 | 9,552 | 3,240 |
| 2006-12-12 | 323,000 | 323,000 | 319,000 | 320,000 | 5,161 | 3,200 |
| 2006-12-11 | 321,000 | 326,000 | 319,000 | 321,000 | 18,139 | 3,210 |
| 2006-12-08 | 310,000 | 317,000 | 310,000 | 317,000 | 33,841 | 3,170 |
| 2006-12-07 | 316,000 | 318,000 | 313,000 | 315,000 | 9,016 | 3,150 |
| 2006-12-06 | 316,000 | 319,000 | 313,000 | 316,000 | 8,405 | 3,160 |
| 2006-12-05 | 316,000 | 318,000 | 314,000 | 314,000 | 8,256 | 3,140 |
| 2006-12-04 | 317,000 | 318,000 | 312,000 | 313,000 | 8,969 | 3,130 |
| 2006-12-01 | 316,000 | 321,000 | 315,000 | 321,000 | 6,181 | 3,210 |
| 2006-11-30 | 315,000 | 318,000 | 313,000 | 318,000 | 6,898 | 3,180 |
| 2006-11-29 | 311,000 | 318,000 | 310,000 | 316,000 | 9,763 | 3,160 |
| 2006-11-28 | 310,000 | 313,000 | 306,000 | 311,000 | 7,422 | 3,110 |
| 2006-11-27 | 306,000 | 312,000 | 306,000 | 310,000 | 10,841 | 3,100 |
| 2006-11-24 | 311,000 | 312,000 | 308,000 | 309,000 | 7,525 | 3,090 |
| 2006-11-22 | 311,000 | 314,000 | 309,000 | 313,000 | 5,850 | 3,130 |
| 2006-11-21 | 313,000 | 315,000 | 310,000 | 312,000 | 8,065 | 3,120 |
| 2006-11-20 | 315,000 | 320,000 | 313,000 | 313,000 | 11,979 | 3,130 |
| 2006-11-17 | 314,000 | 321,000 | 314,000 | 317,000 | 10,928 | 3,170 |
| 2006-11-16 | 314,000 | 318,000 | 313,000 | 315,000 | 10,005 | 3,150 |
| 2006-11-15 | 320,000 | 321,000 | 312,000 | 312,000 | 16,591 | 3,120 |
| 2006-11-14 | 323,000 | 325,000 | 322,000 | 324,000 | 5,188 | 3,240 |
| 2006-11-13 | 320,000 | 322,000 | 320,000 | 322,000 | 6,573 | 3,220 |
| 2006-11-10 | 320,000 | 323,000 | 318,000 | 323,000 | 17,435 | 3,230 |
| 2006-11-09 | 320,000 | 324,000 | 319,000 | 322,000 | 9,073 | 3,220 |
| 2006-11-08 | 319,000 | 321,000 | 315,000 | 319,000 | 6,360 | 3,190 |
| 2006-11-07 | 320,000 | 323,000 | 319,000 | 320,000 | 8,117 | 3,200 |
| 2006-11-06 | 314,000 | 319,000 | 310,000 | 316,000 | 10,694 | 3,160 |
| 2006-11-02 | 316,000 | 318,000 | 312,000 | 314,000 | 8,706 | 3,140 |
| 2006-11-01 | 318,000 | 321,000 | 313,000 | 318,000 | 8,968 | 3,180 |
| 2006-10-31 | 323,000 | 324,000 | 320,000 | 322,000 | 5,795 | 3,220 |
| 2006-10-30 | 326,000 | 326,000 | 319,000 | 321,000 | 8,717 | 3,210 |
| 2006-10-27 | 327,000 | 327,000 | 321,000 | 325,000 | 8,061 | 3,250 |
| 2006-10-26 | 322,000 | 327,000 | 322,000 | 324,000 | 7,789 | 3,240 |
| 2006-10-25 | 321,000 | 322,000 | 319,000 | 321,000 | 4,850 | 3,210 |
| 2006-10-24 | 320,000 | 325,000 | 319,000 | 323,000 | 12,199 | 3,230 |
| 2006-10-23 | 313,000 | 318,000 | 312,000 | 317,000 | 10,399 | 3,170 |
| 2006-10-20 | 312,000 | 313,000 | 309,000 | 313,000 | 8,228 | 3,130 |
| 2006-10-19 | 314,000 | 316,000 | 312,000 | 313,000 | 7,742 | 3,130 |
| 2006-10-18 | 313,000 | 315,000 | 312,000 | 314,000 | 5,936 | 3,140 |
| 2006-10-17 | 315,000 | 315,000 | 312,000 | 313,000 | 9,456 | 3,130 |
| 2006-10-16 | 312,000 | 313,000 | 309,000 | 312,000 | 8,920 | 3,120 |
| 2006-10-13 | 312,000 | 315,000 | 310,000 | 312,000 | 15,650 | 3,120 |
| 2006-10-12 | 306,000 | 311,000 | 306,000 | 310,000 | 11,649 | 3,100 |
| 2006-10-11 | 309,000 | 309,000 | 305,000 | 307,000 | 17,485 | 3,070 |
| 2006-10-10 | 322,000 | 322,000 | 308,000 | 310,000 | 25,196 | 3,100 |
| 2006-10-06 | 326,000 | 327,000 | 324,000 | 327,000 | 5,108 | 3,270 |
| 2006-10-05 | 330,000 | 330,000 | 322,000 | 327,000 | 7,815 | 3,270 |
| 2006-10-04 | 328,000 | 330,000 | 323,000 | 325,000 | 6,110 | 3,250 |
| 2006-10-03 | 327,000 | 329,000 | 324,000 | 327,000 | 7,398 | 3,270 |
| 2006-10-02 | 325,000 | 327,000 | 323,000 | 324,000 | 7,351 | 3,240 |
| 2006-09-29 | 320,000 | 327,000 | 320,000 | 321,000 | 6,654 | 3,210 |
| 2006-09-28 | 318,000 | 320,000 | 317,000 | 319,000 | 4,680 | 3,190 |
| 2006-09-27 | 310,000 | 319,000 | 310,000 | 319,000 | 6,981 | 3,190 |
| 2006-09-26 | 315,000 | 316,000 | 311,000 | 313,000 | 5,503 | 3,130 |
| 2006-09-25 | 313,000 | 317,000 | 310,000 | 316,000 | 9,095 | 3,160 |
| 2006-09-22 | 321,000 | 322,000 | 316,000 | 318,000 | 7,626 | 3,180 |
| 2006-09-21 | 327,000 | 327,000 | 319,000 | 324,000 | 6,853 | 3,240 |
| 2006-09-20 | 326,000 | 327,000 | 318,000 | 322,000 | 11,165 | 3,220 |
| 2006-09-19 | 327,000 | 333,000 | 327,000 | 328,000 | 5,691 | 3,280 |
| 2006-09-15 | 328,000 | 329,000 | 325,000 | 326,000 | 6,945 | 3,260 |
| 2006-09-14 | 329,000 | 332,000 | 328,000 | 331,000 | 7,306 | 3,310 |
| 2006-09-13 | 329,000 | 330,000 | 326,000 | 327,000 | 9,497 | 3,270 |
| 2006-09-12 | 330,000 | 332,000 | 327,000 | 328,000 | 10,008 | 3,280 |
| 2006-09-11 | 330,000 | 331,000 | 328,000 | 328,000 | 7,490 | 3,280 |
| 2006-09-08 | 330,000 | 333,000 | 328,000 | 331,000 | 38,185 | 3,310 |
| 2006-09-07 | 347,000 | 347,000 | 338,000 | 340,000 | 9,220 | 3,400 |
| 2006-09-06 | 346,000 | 350,000 | 346,000 | 349,000 | 9,124 | 3,490 |
| 2006-09-05 | 341,000 | 353,000 | 341,000 | 351,000 | 11,922 | 3,510 |
| 2006-09-04 | 335,000 | 349,000 | 334,000 | 344,000 | 17,395 | 3,440 |
| 2006-09-01 | 333,000 | 335,000 | 331,000 | 333,000 | 9,362 | 3,330 |
| 2006-08-31 | 332,000 | 343,000 | 331,000 | 341,000 | 13,471 | 3,410 |
| 2006-08-30 | 331,000 | 335,000 | 328,000 | 330,000 | 10,261 | 3,300 |
| 2006-08-29 | 332,000 | 334,000 | 329,000 | 331,000 | 5,050 | 3,310 |
| 2006-08-28 | 333,000 | 336,000 | 327,000 | 329,000 | 7,259 | 3,290 |
| 2006-08-25 | 333,000 | 337,000 | 328,000 | 331,000 | 10,095 | 3,310 |
| 2006-08-24 | 339,000 | 342,000 | 331,000 | 332,000 | 10,579 | 3,320 |
| 2006-08-23 | 340,000 | 343,000 | 338,000 | 339,000 | 10,101 | 3,390 |
| 2006-08-22 | 350,000 | 350,000 | 341,000 | 343,000 | 14,001 | 3,430 |
| 2006-08-21 | 358,000 | 359,000 | 349,000 | 351,000 | 6,724 | 3,510 |
| 2006-08-18 | 352,000 | 355,000 | 351,000 | 353,000 | 6,313 | 3,530 |
| 2006-08-17 | 359,000 | 363,000 | 351,000 | 351,000 | 13,668 | 3,510 |
| 2006-08-16 | 345,000 | 355,000 | 343,000 | 355,000 | 16,077 | 3,550 |
| 2006-08-15 | 340,000 | 342,000 | 336,000 | 338,000 | 5,120 | 3,380 |
| 2006-08-14 | 334,000 | 342,000 | 332,000 | 342,000 | 7,121 | 3,420 |
| 2006-08-11 | 336,000 | 337,000 | 330,000 | 330,000 | 9,269 | 3,300 |
| 2006-08-10 | 333,000 | 336,000 | 330,000 | 334,000 | 5,315 | 3,340 |
| 2006-08-09 | 327,000 | 337,000 | 324,000 | 336,000 | 6,851 | 3,360 |
| 2006-08-08 | 325,000 | 333,000 | 321,000 | 332,000 | 6,733 | 3,320 |
| 2006-08-07 | 330,000 | 333,000 | 320,000 | 320,000 | 6,539 | 3,200 |
| 2006-08-04 | 332,000 | 334,000 | 330,000 | 332,000 | 3,001 | 3,320 |
| 2006-08-03 | 335,000 | 336,000 | 328,000 | 331,000 | 4,796 | 3,310 |
| 2006-08-02 | 331,000 | 336,000 | 329,000 | 332,000 | 6,863 | 3,320 |
| 2006-08-01 | 332,000 | 337,000 | 331,000 | 335,000 | 6,041 | 3,350 |
| 2006-07-31 | 332,000 | 337,000 | 329,000 | 337,000 | 7,793 | 3,370 |
| 2006-07-28 | 328,000 | 330,000 | 323,000 | 330,000 | 7,633 | 3,300 |
| 2006-07-27 | 320,000 | 328,000 | 319,000 | 327,000 | 9,665 | 3,270 |
| 2006-07-26 | 315,000 | 321,000 | 314,000 | 316,000 | 7,624 | 3,160 |
| 2006-07-25 | 313,000 | 318,000 | 310,000 | 311,000 | 9,032 | 3,110 |
| 2006-07-24 | 311,000 | 313,000 | 308,000 | 311,000 | 8,590 | 3,110 |
| 2006-07-21 | 317,000 | 326,000 | 312,000 | 315,000 | 13,089 | 3,150 |
| 2006-07-20 | 316,000 | 316,000 | 310,000 | 315,000 | 10,416 | 3,150 |
| 2006-07-19 | 311,000 | 315,000 | 306,000 | 311,000 | 7,316 | 3,110 |
| 2006-07-18 | 317,000 | 321,000 | 310,000 | 310,000 | 13,074 | 3,100 |
| 2006-07-14 | 318,000 | 326,000 | 317,000 | 321,000 | 13,871 | 3,210 |
| 2006-07-13 | 320,000 | 328,000 | 319,000 | 322,000 | 8,686 | 3,220 |
| 2006-07-12 | 321,000 | 326,000 | 318,000 | 322,000 | 6,648 | 3,220 |
| 2006-07-11 | 324,000 | 328,000 | 323,000 | 326,000 | 5,435 | 3,260 |
| 2006-07-10 | 316,000 | 327,000 | 311,000 | 325,000 | 7,597 | 3,250 |
| 2006-07-07 | 320,000 | 322,000 | 317,000 | 319,000 | 5,198 | 3,190 |
| 2006-07-06 | 323,000 | 324,000 | 317,000 | 320,000 | 6,713 | 3,200 |
| 2006-07-05 | 330,000 | 332,000 | 327,000 | 328,000 | 8,157 | 3,280 |
| 2006-07-04 | 330,000 | 333,000 | 327,000 | 332,000 | 11,777 | 3,320 |
| 2006-07-03 | 318,000 | 327,000 | 317,000 | 325,000 | 12,857 | 3,250 |
| 2006-06-30 | 315,000 | 319,000 | 314,000 | 316,000 | 12,627 | 3,160 |
| 2006-06-29 | 307,000 | 309,000 | 305,000 | 306,000 | 5,824 | 3,060 |
| 2006-06-28 | 308,000 | 310,000 | 305,000 | 305,000 | 7,451 | 3,050 |
| 2006-06-27 | 314,000 | 315,000 | 310,000 | 312,000 | 7,833 | 3,120 |
| 2006-06-26 | 312,000 | 314,000 | 309,000 | 314,000 | 6,433 | 3,140 |
| 2006-06-23 | 311,000 | 315,000 | 309,000 | 313,000 | 10,998 | 3,130 |
| 2006-06-22 | 315,000 | 317,000 | 312,000 | 316,000 | 17,781 | 3,160 |
| 2006-06-21 | 321,000 | 322,000 | 308,000 | 314,000 | 11,479 | 3,140 |
| 2006-06-20 | 322,000 | 323,000 | 319,000 | 320,000 | 6,257 | 3,200 |
| 2006-06-19 | 322,000 | 327,000 | 321,000 | 323,000 | 7,221 | 3,230 |
| 2006-06-16 | 323,000 | 334,000 | 323,000 | 327,000 | 14,303 | 3,270 |
| 2006-06-15 | 320,000 | 325,000 | 314,000 | 318,000 | 10,754 | 3,180 |
| 2006-06-14 | 310,000 | 325,000 | 302,000 | 320,000 | 23,884 | 3,200 |
| 2006-06-13 | 328,000 | 335,000 | 318,000 | 319,000 | 14,252 | 3,190 |
| 2006-06-12 | 338,000 | 340,000 | 333,000 | 338,000 | 12,035 | 3,380 |
| 2006-06-09 | 314,000 | 336,000 | 314,000 | 335,000 | 48,024 | 3,350 |
| 2006-06-08 | 328,000 | 330,000 | 317,000 | 318,000 | 33,319 | 3,180 |
| 2006-06-07 | 321,000 | 329,000 | 320,000 | 323,000 | 14,826 | 3,230 |
| 2006-06-06 | 325,000 | 327,000 | 322,000 | 322,000 | 8,939 | 3,220 |
| 2006-06-05 | 332,000 | 337,000 | 329,000 | 330,000 | 9,458 | 3,300 |
| 2006-06-02 | 326,000 | 330,000 | 316,000 | 330,000 | 13,543 | 3,300 |
| 2006-06-01 | 327,000 | 330,000 | 323,000 | 326,000 | 8,881 | 3,260 |
| 2006-05-31 | 328,000 | 330,000 | 324,000 | 326,000 | 11,150 | 3,260 |
| 2006-05-30 | 336,000 | 339,000 | 331,000 | 334,000 | 15,153 | 3,340 |
| 2006-05-29 | 333,000 | 338,000 | 331,000 | 334,000 | 12,226 | 3,340 |
| 2006-05-26 | 333,000 | 335,000 | 327,000 | 330,000 | 12,638 | 3,300 |
| 2006-05-25 | 336,000 | 337,000 | 329,000 | 331,000 | 16,726 | 3,310 |
| 2006-05-24 | 340,000 | 341,000 | 328,000 | 340,000 | 21,650 | 3,400 |
| 2006-05-23 | 329,000 | 338,000 | 325,000 | 334,000 | 21,773 | 3,340 |
| 2006-05-22 | 348,000 | 352,000 | 327,000 | 331,000 | 22,267 | 3,310 |
| 2006-05-19 | 347,000 | 349,000 | 341,000 | 344,000 | 17,500 | 3,440 |
| 2006-05-18 | 342,000 | 352,000 | 337,000 | 348,000 | 22,730 | 3,480 |
| 2006-05-17 | 356,000 | 357,000 | 336,000 | 347,000 | 25,729 | 3,470 |
| 2006-05-16 | 374,000 | 376,000 | 350,000 | 354,000 | 30,024 | 3,540 |
| 2006-05-15 | 368,000 | 372,000 | 365,000 | 369,000 | 13,711 | 3,690 |
| 2006-05-12 | 371,000 | 374,000 | 365,000 | 372,000 | 18,385 | 3,720 |
| 2006-05-11 | 382,000 | 385,000 | 375,000 | 376,000 | 11,363 | 3,760 |
| 2006-05-10 | 385,000 | 386,000 | 379,000 | 381,000 | 12,115 | 3,810 |
| 2006-05-09 | 392,000 | 393,000 | 387,000 | 388,000 | 6,283 | 3,880 |
| 2006-05-08 | 400,000 | 403,000 | 389,000 | 391,000 | 15,219 | 3,910 |
| 2006-05-02 | 391,000 | 402,000 | 387,000 | 398,000 | 8,584 | 3,980 |
| 2006-05-01 | 399,000 | 399,000 | 394,000 | 394,000 | 3,977 | 3,940 |
| 2006-04-28 | 409,000 | 409,000 | 394,000 | 396,000 | 10,349 | 3,960 |
| 2006-04-27 | 409,000 | 413,000 | 404,000 | 409,000 | 4,168 | 4,090 |
| 2006-04-26 | 404,000 | 410,000 | 404,000 | 406,000 | 4,336 | 4,060 |
| 2006-04-25 | 400,000 | 407,000 | 397,000 | 406,000 | 6,328 | 4,060 |
| 2006-04-24 | 401,000 | 406,000 | 395,000 | 396,000 | 8,482 | 3,960 |
| 2006-04-21 | 406,000 | 411,000 | 401,000 | 409,000 | 7,550 | 4,090 |
| 2006-04-20 | 415,000 | 415,000 | 405,000 | 407,000 | 5,789 | 4,070 |
| 2006-04-19 | 413,000 | 418,000 | 412,000 | 415,000 | 8,310 | 4,150 |
| 2006-04-18 | 407,000 | 412,000 | 403,000 | 409,000 | 7,988 | 4,090 |
| 2006-04-17 | 411,000 | 414,000 | 407,000 | 407,000 | 4,893 | 4,070 |
| 2006-04-14 | 422,000 | 422,000 | 412,000 | 415,000 | 10,377 | 4,150 |
| 2006-04-13 | 419,000 | 421,000 | 412,000 | 418,000 | 7,981 | 4,180 |
| 2006-04-12 | 416,000 | 422,000 | 410,000 | 419,000 | 8,979 | 4,190 |
| 2006-04-11 | 419,000 | 423,000 | 415,000 | 416,000 | 8,887 | 4,160 |
| 2006-04-10 | 416,000 | 423,000 | 415,000 | 418,000 | 7,514 | 4,180 |
| 2006-04-07 | 425,000 | 425,000 | 415,000 | 416,000 | 10,540 | 4,160 |
| 2006-04-06 | 425,000 | 429,000 | 424,000 | 427,000 | 7,439 | 4,270 |
| 2006-04-05 | 427,000 | 430,000 | 422,000 | 425,000 | 6,256 | 4,250 |
| 2006-04-04 | 429,000 | 430,000 | 424,000 | 426,000 | 8,775 | 4,260 |
| 2006-04-03 | 430,000 | 436,000 | 427,000 | 434,000 | 11,516 | 4,340 |
| 2006-03-31 | 430,000 | 430,000 | 425,000 | 427,000 | 5,135 | 4,270 |
| 2006-03-30 | 429,000 | 430,000 | 426,000 | 430,000 | 10,492 | 4,300 |
| 2006-03-29 | 417,000 | 433,000 | 413,000 | 431,000 | 13,197 | 4,310 |
| 2006-03-28 | 406,000 | 417,000 | 406,000 | 416,000 | 6,524 | 4,160 |
| 2006-03-27 | 410,000 | 420,000 | 409,000 | 412,000 | 6,991 | 4,120 |
| 2006-03-24 | 413,000 | 418,000 | 409,000 | 412,000 | 8,055 | 4,120 |
| 2006-03-23 | 417,000 | 423,000 | 415,000 | 418,000 | 7,328 | 4,180 |
| 2006-03-22 | 418,000 | 420,000 | 411,000 | 414,000 | 11,314 | 4,140 |
| 2006-03-20 | 415,000 | 430,000 | 413,000 | 423,000 | 36,287 | 4,230 |
| 2006-03-17 | 393,000 | 402,000 | 389,000 | 402,000 | 9,670 | 4,020 |
| 2006-03-16 | 395,000 | 402,000 | 384,000 | 390,000 | 17,895 | 3,900 |
| 2006-03-15 | 396,000 | 396,000 | 385,000 | 390,000 | 5,615 | 3,900 |
| 2006-03-14 | 396,000 | 399,000 | 393,000 | 393,000 | 4,110 | 3,930 |
| 2006-03-13 | 393,000 | 397,000 | 393,000 | 396,000 | 3,578 | 3,960 |
| 2006-03-10 | 388,000 | 399,000 | 386,000 | 387,000 | 29,935 | 3,870 |
| 2006-03-09 | 371,000 | 387,000 | 371,000 | 387,000 | 8,014 | 3,870 |
| 2006-03-08 | 372,000 | 380,000 | 368,000 | 370,000 | 13,370 | 3,700 |
| 2006-03-07 | 378,000 | 378,000 | 370,000 | 371,000 | 4,744 | 3,710 |
| 2006-03-06 | 370,000 | 378,000 | 369,000 | 377,000 | 10,594 | 3,770 |
| 2006-03-03 | 382,000 | 384,000 | 375,000 | 375,000 | 8,153 | 3,750 |
| 2006-03-02 | 381,000 | 384,000 | 378,000 | 381,000 | 8,172 | 3,810 |
| 2006-03-01 | 381,000 | 385,000 | 379,000 | 384,000 | 7,797 | 3,840 |
| 2006-02-28 | 383,000 | 391,000 | 380,000 | 391,000 | 9,376 | 3,910 |
| 2006-02-27 | 387,000 | 390,000 | 381,000 | 381,000 | 9,953 | 3,810 |
| 2006-02-24 | 396,000 | 397,000 | 388,000 | 388,000 | 7,627 | 3,880 |
| 2006-02-23 | 397,000 | 403,000 | 393,000 | 401,000 | 7,087 | 4,010 |
| 2006-02-22 | 390,000 | 397,000 | 385,000 | 392,000 | 7,704 | 3,920 |
| 2006-02-21 | 388,000 | 390,000 | 378,000 | 388,000 | 13,228 | 3,880 |
| 2006-02-20 | 383,000 | 385,000 | 370,000 | 383,000 | 17,098 | 3,830 |
| 2006-02-17 | 395,000 | 395,000 | 387,000 | 388,000 | 8,553 | 3,880 |
| 2006-02-16 | 390,000 | 399,000 | 388,000 | 395,000 | 9,235 | 3,950 |
| 2006-02-15 | 401,000 | 407,000 | 392,000 | 392,000 | 7,907 | 3,920 |
| 2006-02-14 | 391,000 | 404,000 | 388,000 | 403,000 | 15,347 | 4,030 |
| 2006-02-13 | 414,000 | 416,000 | 406,000 | 406,000 | 11,112 | 4,060 |
| 2006-02-10 | 421,000 | 424,000 | 402,000 | 413,000 | 17,083 | 4,130 |
| 2006-02-09 | 417,000 | 422,000 | 412,000 | 420,000 | 12,276 | 4,200 |
| 2006-02-08 | 409,000 | 426,000 | 408,000 | 415,000 | 38,680 | 4,150 |
| 2006-02-07 | 400,000 | 408,000 | 398,000 | 407,000 | 7,582 | 4,070 |
| 2006-02-06 | 400,000 | 406,000 | 395,000 | 401,000 | 9,536 | 4,010 |
| 2006-02-03 | 394,000 | 395,000 | 388,000 | 391,000 | 4,838 | 3,910 |
| 2006-02-02 | 398,000 | 403,000 | 392,000 | 394,000 | 9,496 | 3,940 |
| 2006-02-01 | 402,000 | 403,000 | 396,000 | 398,000 | 6,633 | 3,980 |
| 2006-01-31 | 405,000 | 405,000 | 398,000 | 398,000 | 5,968 | 3,980 |
| 2006-01-30 | 410,000 | 412,000 | 398,000 | 400,000 | 10,082 | 4,000 |
| 2006-01-27 | 385,000 | 408,000 | 383,000 | 407,000 | 17,081 | 4,070 |
| 2006-01-26 | 378,000 | 381,000 | 370,000 | 374,000 | 12,367 | 3,740 |
| 2006-01-25 | 387,000 | 388,000 | 375,000 | 376,000 | 10,170 | 3,760 |
| 2006-01-24 | 380,000 | 393,000 | 380,000 | 392,000 | 6,007 | 3,920 |
| 2006-01-23 | 380,000 | 390,000 | 369,000 | 385,000 | 9,114 | 3,850 |
| 2006-01-20 | 397,000 | 397,000 | 385,000 | 385,000 | 8,890 | 3,850 |
| 2006-01-19 | 383,000 | 393,000 | 378,000 | 391,000 | 10,150 | 3,910 |
| 2006-01-18 | 384,000 | 391,000 | 370,000 | 379,000 | 24,093 | 3,790 |
| 2006-01-17 | 400,000 | 404,000 | 383,000 | 386,000 | 13,472 | 3,860 |
| 2006-01-16 | 396,000 | 409,000 | 392,000 | 407,000 | 27,090 | 4,070 |
| 2006-01-13 | 387,000 | 398,000 | 384,000 | 395,000 | 25,690 | 3,950 |
| 2006-01-12 | 373,000 | 384,000 | 373,000 | 382,000 | 10,649 | 3,820 |
| 2006-01-11 | 373,000 | 378,000 | 367,000 | 378,000 | 9,462 | 3,780 |
| 2006-01-10 | 380,000 | 381,000 | 374,000 | 374,000 | 8,226 | 3,740 |
| 2006-01-06 | 380,000 | 381,000 | 375,000 | 379,000 | 11,187 | 3,790 |
| 2006-01-05 | 387,000 | 387,000 | 377,000 | 380,000 | 15,166 | 3,800 |
| 2006-01-04 | 389,000 | 391,000 | 383,000 | 387,000 | 6,097 | 3,870 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
