4676 (株)フジ・メディア・ホールディングス 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 | 273,000 | 275,000 | 272,000 | 272,000 | 4,703 | 2,720 |
| 2006-12-28 | 266,000 | 275,000 | 265,000 | 274,000 | 24,372 | 2,740 |
| 2006-12-27 | 265,000 | 265,000 | 261,000 | 263,000 | 6,785 | 2,630 |
| 2006-12-26 | 265,000 | 265,000 | 259,000 | 264,000 | 10,710 | 2,640 |
| 2006-12-25 | 270,000 | 270,000 | 264,000 | 265,000 | 7,165 | 2,650 |
| 2006-12-22 | 269,000 | 271,000 | 267,000 | 269,000 | 14,116 | 2,690 |
| 2006-12-21 | 265,000 | 272,000 | 264,000 | 269,000 | 35,032 | 2,690 |
| 2006-12-20 | 254,000 | 260,000 | 253,000 | 259,000 | 12,577 | 2,590 |
| 2006-12-19 | 257,000 | 263,000 | 251,000 | 251,000 | 22,668 | 2,510 |
| 2006-12-18 | 253,000 | 257,000 | 252,000 | 256,000 | 10,113 | 2,560 |
| 2006-12-15 | 249,000 | 255,000 | 249,000 | 251,000 | 22,831 | 2,510 |
| 2006-12-14 | 244,000 | 248,000 | 243,000 | 246,000 | 11,498 | 2,460 |
| 2006-12-13 | 241,000 | 244,000 | 240,000 | 243,000 | 11,114 | 2,430 |
| 2006-12-12 | 238,000 | 243,000 | 237,000 | 240,000 | 8,638 | 2,400 |
| 2006-12-11 | 242,000 | 242,000 | 237,000 | 239,000 | 8,023 | 2,390 |
| 2006-12-08 | 243,000 | 244,000 | 241,000 | 242,000 | 9,110 | 2,420 |
| 2006-12-07 | 246,000 | 246,000 | 243,000 | 245,000 | 4,928 | 2,450 |
| 2006-12-06 | 248,000 | 249,000 | 244,000 | 246,000 | 6,930 | 2,460 |
| 2006-12-05 | 249,000 | 252,000 | 246,000 | 249,000 | 14,475 | 2,490 |
| 2006-12-04 | 247,000 | 251,000 | 246,000 | 250,000 | 8,336 | 2,500 |
| 2006-12-01 | 246,000 | 249,000 | 245,000 | 248,000 | 5,469 | 2,480 |
| 2006-11-30 | 248,000 | 248,000 | 245,000 | 246,000 | 6,036 | 2,460 |
| 2006-11-29 | 246,000 | 249,000 | 246,000 | 247,000 | 7,655 | 2,470 |
| 2006-11-28 | 240,000 | 246,000 | 239,000 | 246,000 | 8,736 | 2,460 |
| 2006-11-27 | 237,000 | 244,000 | 237,000 | 243,000 | 6,546 | 2,430 |
| 2006-11-24 | 240,000 | 240,000 | 237,000 | 238,000 | 4,833 | 2,380 |
| 2006-11-22 | 238,000 | 241,000 | 236,000 | 240,000 | 11,432 | 2,400 |
| 2006-11-21 | 237,000 | 238,000 | 234,000 | 238,000 | 14,230 | 2,380 |
| 2006-11-20 | 238,000 | 238,000 | 231,000 | 231,000 | 4,715 | 2,310 |
| 2006-11-17 | 241,000 | 242,000 | 236,000 | 238,000 | 13,126 | 2,380 |
| 2006-11-16 | 227,000 | 242,000 | 227,000 | 241,000 | 37,882 | 2,410 |
| 2006-11-15 | 228,000 | 229,000 | 226,000 | 226,000 | 12,142 | 2,260 |
| 2006-11-14 | 228,000 | 229,000 | 226,000 | 228,000 | 19,896 | 2,280 |
| 2006-11-13 | 230,000 | 231,000 | 226,000 | 228,000 | 12,392 | 2,280 |
| 2006-11-10 | 232,000 | 233,000 | 230,000 | 230,000 | 6,949 | 2,300 |
| 2006-11-09 | 233,000 | 234,000 | 231,000 | 232,000 | 8,839 | 2,320 |
| 2006-11-08 | 238,000 | 238,000 | 233,000 | 234,000 | 8,642 | 2,340 |
| 2006-11-07 | 239,000 | 240,000 | 238,000 | 238,000 | 5,676 | 2,380 |
| 2006-11-06 | 239,000 | 241,000 | 238,000 | 239,000 | 8,681 | 2,390 |
| 2006-11-02 | 243,000 | 244,000 | 239,000 | 240,000 | 8,554 | 2,400 |
| 2006-11-01 | 246,000 | 246,000 | 243,000 | 244,000 | 7,135 | 2,440 |
| 2006-10-31 | 241,000 | 246,000 | 241,000 | 244,000 | 9,961 | 2,440 |
| 2006-10-30 | 244,000 | 247,000 | 243,000 | 243,000 | 10,499 | 2,430 |
| 2006-10-27 | 249,000 | 249,000 | 246,000 | 247,000 | 10,345 | 2,470 |
| 2006-10-26 | 245,000 | 248,000 | 244,000 | 248,000 | 10,873 | 2,480 |
| 2006-10-25 | 249,000 | 249,000 | 241,000 | 242,000 | 18,190 | 2,420 |
| 2006-10-24 | 251,000 | 251,000 | 247,000 | 249,000 | 9,281 | 2,490 |
| 2006-10-23 | 247,000 | 251,000 | 246,000 | 251,000 | 15,301 | 2,510 |
| 2006-10-20 | 241,000 | 246,000 | 241,000 | 244,000 | 20,205 | 2,440 |
| 2006-10-19 | 242,000 | 244,000 | 239,000 | 242,000 | 20,453 | 2,420 |
| 2006-10-18 | 238,000 | 240,000 | 236,000 | 239,000 | 9,556 | 2,390 |
| 2006-10-17 | 241,000 | 242,000 | 237,000 | 237,000 | 11,259 | 2,370 |
| 2006-10-16 | 240,000 | 242,000 | 238,000 | 240,000 | 18,156 | 2,400 |
| 2006-10-13 | 237,000 | 239,000 | 236,000 | 237,000 | 17,539 | 2,370 |
| 2006-10-12 | 242,000 | 242,000 | 237,000 | 237,000 | 11,691 | 2,370 |
| 2006-10-11 | 249,000 | 249,000 | 242,000 | 242,000 | 7,087 | 2,420 |
| 2006-10-10 | 246,000 | 250,000 | 246,000 | 246,000 | 7,496 | 2,460 |
| 2006-10-06 | 256,000 | 256,000 | 246,000 | 248,000 | 10,885 | 2,480 |
| 2006-10-05 | 256,000 | 263,000 | 254,000 | 255,000 | 13,306 | 2,550 |
| 2006-10-04 | 261,000 | 261,000 | 256,000 | 258,000 | 8,477 | 2,580 |
| 2006-10-03 | 267,000 | 267,000 | 263,000 | 264,000 | 5,951 | 2,640 |
| 2006-10-02 | 270,000 | 271,000 | 265,000 | 266,000 | 7,883 | 2,660 |
| 2006-09-29 | 266,000 | 271,000 | 266,000 | 267,000 | 9,973 | 2,670 |
| 2006-09-28 | 263,000 | 265,000 | 263,000 | 264,000 | 5,676 | 2,640 |
| 2006-09-27 | 261,000 | 266,000 | 260,000 | 265,000 | 12,633 | 2,650 |
| 2006-09-26 | 246,000 | 259,000 | 246,000 | 253,000 | 9,834 | 2,530 |
| 2006-09-25 | 251,000 | 251,000 | 244,000 | 249,000 | 4,986 | 2,490 |
| 2006-09-22 | 249,000 | 252,000 | 247,000 | 250,000 | 5,526 | 2,500 |
| 2006-09-21 | 254,000 | 254,000 | 250,000 | 251,000 | 3,597 | 2,510 |
| 2006-09-20 | 255,000 | 257,000 | 251,000 | 253,000 | 4,266 | 2,530 |
| 2006-09-19 | 254,000 | 261,000 | 254,000 | 254,000 | 4,688 | 2,540 |
| 2006-09-15 | 259,000 | 259,000 | 253,000 | 254,000 | 4,895 | 2,540 |
| 2006-09-14 | 255,000 | 258,000 | 254,000 | 255,000 | 2,474 | 2,550 |
| 2006-09-13 | 262,000 | 262,000 | 253,000 | 254,000 | 5,408 | 2,540 |
| 2006-09-12 | 262,000 | 262,000 | 258,000 | 258,000 | 3,191 | 2,580 |
| 2006-09-11 | 263,000 | 264,000 | 260,000 | 260,000 | 3,787 | 2,600 |
| 2006-09-08 | 262,000 | 264,000 | 261,000 | 263,000 | 4,707 | 2,630 |
| 2006-09-07 | 266,000 | 268,000 | 263,000 | 263,000 | 2,878 | 2,630 |
| 2006-09-06 | 271,000 | 273,000 | 268,000 | 268,000 | 3,779 | 2,680 |
| 2006-09-05 | 269,000 | 271,000 | 268,000 | 269,000 | 5,920 | 2,690 |
| 2006-09-04 | 265,000 | 271,000 | 265,000 | 268,000 | 7,584 | 2,680 |
| 2006-09-01 | 264,000 | 265,000 | 263,000 | 263,000 | 3,134 | 2,630 |
| 2006-08-31 | 262,000 | 267,000 | 260,000 | 263,000 | 8,888 | 2,630 |
| 2006-08-30 | 261,000 | 262,000 | 257,000 | 259,000 | 3,516 | 2,590 |
| 2006-08-29 | 263,000 | 263,000 | 260,000 | 262,000 | 2,622 | 2,620 |
| 2006-08-28 | 265,000 | 266,000 | 258,000 | 259,000 | 6,096 | 2,590 |
| 2006-08-25 | 265,000 | 270,000 | 263,000 | 266,000 | 5,835 | 2,660 |
| 2006-08-24 | 269,000 | 270,000 | 264,000 | 264,000 | 5,405 | 2,640 |
| 2006-08-23 | 270,000 | 273,000 | 269,000 | 270,000 | 3,147 | 2,700 |
| 2006-08-22 | 270,000 | 272,000 | 269,000 | 270,000 | 4,177 | 2,700 |
| 2006-08-21 | 273,000 | 274,000 | 268,000 | 269,000 | 7,623 | 2,690 |
| 2006-08-18 | 276,000 | 277,000 | 272,000 | 274,000 | 8,761 | 2,740 |
| 2006-08-17 | 280,000 | 281,000 | 273,000 | 279,000 | 12,371 | 2,790 |
| 2006-08-16 | 275,000 | 282,000 | 273,000 | 280,000 | 16,356 | 2,800 |
| 2006-08-15 | 268,000 | 273,000 | 266,000 | 271,000 | 10,987 | 2,710 |
| 2006-08-14 | 266,000 | 268,000 | 263,000 | 267,000 | 4,478 | 2,670 |
| 2006-08-11 | 265,000 | 269,000 | 265,000 | 266,000 | 5,779 | 2,660 |
| 2006-08-10 | 261,000 | 268,000 | 261,000 | 265,000 | 13,635 | 2,650 |
| 2006-08-09 | 254,000 | 263,000 | 253,000 | 262,000 | 15,002 | 2,620 |
| 2006-08-08 | 255,000 | 258,000 | 252,000 | 258,000 | 8,606 | 2,580 |
| 2006-08-07 | 253,000 | 256,000 | 251,000 | 251,000 | 8,574 | 2,510 |
| 2006-08-04 | 259,000 | 260,000 | 251,000 | 255,000 | 19,168 | 2,550 |
| 2006-08-03 | 244,000 | 254,000 | 242,000 | 252,000 | 19,828 | 2,520 |
| 2006-08-02 | 239,000 | 243,000 | 236,000 | 243,000 | 9,750 | 2,430 |
| 2006-08-01 | 238,000 | 244,000 | 238,000 | 238,000 | 14,076 | 2,380 |
| 2006-07-31 | 235,000 | 240,000 | 235,000 | 239,000 | 6,436 | 2,390 |
| 2006-07-28 | 236,000 | 236,000 | 232,000 | 233,000 | 5,236 | 2,330 |
| 2006-07-27 | 233,000 | 237,000 | 231,000 | 236,000 | 7,910 | 2,360 |
| 2006-07-26 | 236,000 | 236,000 | 231,000 | 232,000 | 8,478 | 2,320 |
| 2006-07-25 | 238,000 | 238,000 | 232,000 | 233,000 | 4,292 | 2,330 |
| 2006-07-24 | 231,000 | 237,000 | 230,000 | 235,000 | 6,444 | 2,350 |
| 2006-07-21 | 235,000 | 236,000 | 231,000 | 231,000 | 10,020 | 2,310 |
| 2006-07-20 | 236,000 | 240,000 | 236,000 | 240,000 | 8,691 | 2,400 |
| 2006-07-19 | 235,000 | 235,000 | 230,000 | 230,000 | 9,521 | 2,300 |
| 2006-07-18 | 243,000 | 243,000 | 232,000 | 235,000 | 13,607 | 2,350 |
| 2006-07-14 | 245,000 | 249,000 | 243,000 | 243,000 | 10,852 | 2,430 |
| 2006-07-13 | 253,000 | 255,000 | 249,000 | 253,000 | 6,774 | 2,530 |
| 2006-07-12 | 259,000 | 260,000 | 256,000 | 256,000 | 5,150 | 2,560 |
| 2006-07-11 | 263,000 | 264,000 | 259,000 | 261,000 | 6,497 | 2,610 |
| 2006-07-10 | 258,000 | 265,000 | 256,000 | 264,000 | 7,101 | 2,640 |
| 2006-07-07 | 262,000 | 263,000 | 256,000 | 259,000 | 7,564 | 2,590 |
| 2006-07-06 | 257,000 | 263,000 | 257,000 | 261,000 | 16,768 | 2,610 |
| 2006-07-05 | 257,000 | 259,000 | 254,000 | 256,000 | 11,353 | 2,560 |
| 2006-07-04 | 254,000 | 263,000 | 252,000 | 261,000 | 18,289 | 2,610 |
| 2006-07-03 | 252,000 | 253,000 | 248,000 | 250,000 | 14,026 | 2,500 |
| 2006-06-30 | 255,000 | 255,000 | 253,000 | 254,000 | 10,113 | 2,540 |
| 2006-06-29 | 251,000 | 257,000 | 251,000 | 252,000 | 6,570 | 2,520 |
| 2006-06-28 | 253,000 | 254,000 | 250,000 | 251,000 | 4,855 | 2,510 |
| 2006-06-27 | 256,000 | 259,000 | 254,000 | 257,000 | 6,524 | 2,570 |
| 2006-06-26 | 253,000 | 255,000 | 252,000 | 255,000 | 9,123 | 2,550 |
| 2006-06-23 | 253,000 | 255,000 | 251,000 | 252,000 | 4,549 | 2,520 |
| 2006-06-22 | 253,000 | 256,000 | 250,000 | 255,000 | 9,128 | 2,550 |
| 2006-06-21 | 251,000 | 253,000 | 248,000 | 250,000 | 7,549 | 2,500 |
| 2006-06-20 | 254,000 | 254,000 | 249,000 | 251,000 | 8,150 | 2,510 |
| 2006-06-19 | 250,000 | 254,000 | 250,000 | 253,000 | 3,844 | 2,530 |
| 2006-06-16 | 253,000 | 255,000 | 248,000 | 251,000 | 9,041 | 2,510 |
| 2006-06-15 | 241,000 | 247,000 | 241,000 | 245,000 | 8,416 | 2,450 |
| 2006-06-14 | 235,000 | 239,000 | 234,000 | 238,000 | 15,092 | 2,380 |
| 2006-06-13 | 240,000 | 243,000 | 236,000 | 239,000 | 10,321 | 2,390 |
| 2006-06-12 | 238,000 | 245,000 | 237,000 | 243,000 | 8,279 | 2,430 |
| 2006-06-09 | 244,000 | 246,000 | 234,000 | 240,000 | 20,847 | 2,400 |
| 2006-06-08 | 240,000 | 241,000 | 231,000 | 232,000 | 15,561 | 2,320 |
| 2006-06-07 | 241,000 | 243,000 | 236,000 | 240,000 | 14,423 | 2,400 |
| 2006-06-06 | 251,000 | 252,000 | 241,000 | 242,000 | 21,977 | 2,420 |
| 2006-06-05 | 255,000 | 260,000 | 254,000 | 256,000 | 6,707 | 2,560 |
| 2006-06-02 | 247,000 | 254,000 | 240,000 | 254,000 | 10,002 | 2,540 |
| 2006-06-01 | 254,000 | 256,000 | 249,000 | 250,000 | 9,034 | 2,500 |
| 2006-05-31 | 251,000 | 254,000 | 251,000 | 251,000 | 10,614 | 2,510 |
| 2006-05-30 | 256,000 | 257,000 | 254,000 | 254,000 | 4,070 | 2,540 |
| 2006-05-29 | 261,000 | 262,000 | 253,000 | 255,000 | 9,790 | 2,550 |
| 2006-05-26 | 260,000 | 263,000 | 257,000 | 261,000 | 8,655 | 2,610 |
| 2006-05-25 | 254,000 | 257,000 | 251,000 | 256,000 | 8,929 | 2,560 |
| 2006-05-24 | 250,000 | 253,000 | 247,000 | 252,000 | 6,373 | 2,520 |
| 2006-05-23 | 250,000 | 253,000 | 248,000 | 249,000 | 11,294 | 2,490 |
| 2006-05-22 | 255,000 | 262,000 | 251,000 | 251,000 | 13,822 | 2,510 |
| 2006-05-19 | 257,000 | 259,000 | 250,000 | 250,000 | 19,153 | 2,500 |
| 2006-05-18 | 264,000 | 267,000 | 254,000 | 256,000 | 14,969 | 2,560 |
| 2006-05-17 | 266,000 | 272,000 | 262,000 | 271,000 | 12,226 | 2,710 |
| 2006-05-16 | 268,000 | 271,000 | 266,000 | 266,000 | 11,041 | 2,660 |
| 2006-05-15 | 265,000 | 268,000 | 264,000 | 265,000 | 7,296 | 2,650 |
| 2006-05-12 | 269,000 | 270,000 | 265,000 | 266,000 | 9,513 | 2,660 |
| 2006-05-11 | 271,000 | 275,000 | 269,000 | 272,000 | 9,289 | 2,720 |
| 2006-05-10 | 272,000 | 274,000 | 270,000 | 271,000 | 11,466 | 2,710 |
| 2006-05-09 | 280,000 | 281,000 | 273,000 | 274,000 | 15,251 | 2,740 |
| 2006-05-08 | 279,000 | 281,000 | 276,000 | 279,000 | 10,627 | 2,790 |
| 2006-05-02 | 279,000 | 281,000 | 276,000 | 277,000 | 6,911 | 2,770 |
| 2006-05-01 | 284,000 | 285,000 | 279,000 | 281,000 | 7,793 | 2,810 |
| 2006-04-28 | 288,000 | 288,000 | 280,000 | 283,000 | 6,678 | 2,830 |
| 2006-04-27 | 288,000 | 288,000 | 285,000 | 285,000 | 1,515 | 2,850 |
| 2006-04-26 | 291,000 | 291,000 | 286,000 | 287,000 | 2,303 | 2,870 |
| 2006-04-25 | 288,000 | 290,000 | 285,000 | 290,000 | 6,337 | 2,900 |
| 2006-04-24 | 290,000 | 290,000 | 282,000 | 286,000 | 6,932 | 2,860 |
| 2006-04-21 | 289,000 | 293,000 | 286,000 | 290,000 | 4,664 | 2,900 |
| 2006-04-20 | 291,000 | 292,000 | 288,000 | 288,000 | 3,076 | 2,880 |
| 2006-04-19 | 294,000 | 296,000 | 292,000 | 292,000 | 3,455 | 2,920 |
| 2006-04-18 | 290,000 | 294,000 | 290,000 | 293,000 | 3,864 | 2,930 |
| 2006-04-17 | 297,000 | 297,000 | 290,000 | 291,000 | 3,783 | 2,910 |
| 2006-04-14 | 298,000 | 298,000 | 294,000 | 298,000 | 3,403 | 2,980 |
| 2006-04-13 | 299,000 | 300,000 | 293,000 | 297,000 | 6,024 | 2,970 |
| 2006-04-12 | 299,000 | 303,000 | 297,000 | 297,000 | 7,923 | 2,970 |
| 2006-04-11 | 298,000 | 301,000 | 295,000 | 299,000 | 10,070 | 2,990 |
| 2006-04-10 | 294,000 | 297,000 | 293,000 | 297,000 | 5,193 | 2,970 |
| 2006-04-07 | 294,000 | 297,000 | 292,000 | 294,000 | 6,485 | 2,940 |
| 2006-04-06 | 291,000 | 295,000 | 291,000 | 294,000 | 4,372 | 2,940 |
| 2006-04-05 | 297,000 | 298,000 | 287,000 | 290,000 | 7,839 | 2,900 |
| 2006-04-04 | 296,000 | 298,000 | 295,000 | 295,000 | 3,143 | 2,950 |
| 2006-04-03 | 297,000 | 300,000 | 294,000 | 299,000 | 7,729 | 2,990 |
| 2006-03-31 | 303,000 | 303,000 | 294,000 | 294,000 | 7,376 | 2,940 |
| 2006-03-30 | 299,000 | 305,000 | 298,000 | 304,000 | 8,366 | 3,040 |
| 2006-03-29 | 293,000 | 298,000 | 292,000 | 296,000 | 5,667 | 2,960 |
| 2006-03-28 | 295,000 | 296,000 | 293,000 | 294,000 | 6,042 | 2,940 |
| 2006-03-27 | 295,000 | 298,000 | 293,000 | 295,000 | 7,336 | 2,950 |
| 2006-03-24 | 297,000 | 297,000 | 293,000 | 295,000 | 4,599 | 2,950 |
| 2006-03-23 | 299,000 | 299,000 | 294,000 | 295,000 | 5,305 | 2,950 |
| 2006-03-22 | 297,000 | 301,000 | 294,000 | 298,000 | 17,685 | 2,980 |
| 2006-03-20 | 294,000 | 296,000 | 292,000 | 294,000 | 5,169 | 2,940 |
| 2006-03-17 | 293,000 | 298,000 | 290,000 | 295,000 | 10,740 | 2,950 |
| 2006-03-16 | 290,000 | 294,000 | 287,000 | 292,000 | 19,299 | 2,920 |
| 2006-03-15 | 290,000 | 291,000 | 281,000 | 282,000 | 9,483 | 2,820 |
| 2006-03-14 | 271,000 | 287,000 | 271,000 | 282,000 | 16,243 | 2,820 |
| 2006-03-13 | 270,000 | 273,000 | 269,000 | 271,000 | 6,572 | 2,710 |
| 2006-03-10 | 266,000 | 271,000 | 266,000 | 269,000 | 6,785 | 2,690 |
| 2006-03-09 | 270,000 | 271,000 | 267,000 | 269,000 | 5,267 | 2,690 |
| 2006-03-08 | 269,000 | 271,000 | 266,000 | 268,000 | 3,751 | 2,680 |
| 2006-03-07 | 270,000 | 274,000 | 269,000 | 272,000 | 4,686 | 2,720 |
| 2006-03-06 | 268,000 | 273,000 | 268,000 | 270,000 | 4,980 | 2,700 |
| 2006-03-03 | 273,000 | 274,000 | 270,000 | 270,000 | 3,964 | 2,700 |
| 2006-03-02 | 278,000 | 279,000 | 273,000 | 273,000 | 6,072 | 2,730 |
| 2006-03-01 | 281,000 | 284,000 | 278,000 | 280,000 | 10,152 | 2,800 |
| 2006-02-28 | 278,000 | 283,000 | 278,000 | 282,000 | 11,619 | 2,820 |
| 2006-02-27 | 275,000 | 280,000 | 273,000 | 273,000 | 6,762 | 2,730 |
| 2006-02-24 | 278,000 | 282,000 | 276,000 | 278,000 | 7,018 | 2,780 |
| 2006-02-23 | 276,000 | 282,000 | 273,000 | 280,000 | 6,704 | 2,800 |
| 2006-02-22 | 278,000 | 280,000 | 274,000 | 276,000 | 8,304 | 2,760 |
| 2006-02-21 | 262,000 | 279,000 | 262,000 | 278,000 | 8,425 | 2,780 |
| 2006-02-20 | 270,000 | 271,000 | 265,000 | 266,000 | 7,220 | 2,660 |
| 2006-02-17 | 273,000 | 276,000 | 270,000 | 273,000 | 8,727 | 2,730 |
| 2006-02-16 | 278,000 | 281,000 | 276,000 | 277,000 | 7,073 | 2,770 |
| 2006-02-15 | 280,000 | 287,000 | 278,000 | 284,000 | 18,800 | 2,840 |
| 2006-02-14 | 278,000 | 280,000 | 273,000 | 275,000 | 11,079 | 2,750 |
| 2006-02-13 | 279,000 | 282,000 | 274,000 | 282,000 | 16,156 | 2,820 |
| 2006-02-10 | 291,000 | 295,000 | 282,000 | 286,000 | 29,335 | 2,860 |
| 2006-02-09 | 283,000 | 286,000 | 280,000 | 283,000 | 7,519 | 2,830 |
| 2006-02-08 | 281,000 | 285,000 | 277,000 | 280,000 | 16,225 | 2,800 |
| 2006-02-07 | 278,000 | 284,000 | 277,000 | 281,000 | 15,161 | 2,810 |
| 2006-02-06 | 282,000 | 283,000 | 275,000 | 278,000 | 18,443 | 2,780 |
| 2006-02-03 | 283,000 | 286,000 | 281,000 | 285,000 | 8,183 | 2,850 |
| 2006-02-02 | 285,000 | 288,000 | 282,000 | 285,000 | 15,251 | 2,850 |
| 2006-02-01 | 291,000 | 293,000 | 286,000 | 286,000 | 9,319 | 2,860 |
| 2006-01-31 | 296,000 | 299,000 | 292,000 | 293,000 | 10,223 | 2,930 |
| 2006-01-30 | 299,000 | 299,000 | 295,000 | 296,000 | 10,613 | 2,960 |
| 2006-01-27 | 303,000 | 304,000 | 296,000 | 300,000 | 13,659 | 3,000 |
| 2006-01-26 | 297,000 | 310,000 | 291,000 | 308,000 | 16,277 | 3,080 |
| 2006-01-25 | 294,000 | 299,000 | 288,000 | 289,000 | 14,320 | 2,890 |
| 2006-01-24 | 278,000 | 291,000 | 274,000 | 290,000 | 17,571 | 2,900 |
| 2006-01-23 | 270,000 | 287,000 | 270,000 | 280,000 | 16,283 | 2,800 |
| 2006-01-20 | 297,000 | 299,000 | 278,000 | 286,000 | 21,291 | 2,860 |
| 2006-01-19 | 278,000 | 306,000 | 277,000 | 303,000 | 24,111 | 3,030 |
| 2006-01-18 | 281,000 | 296,000 | 281,000 | 282,000 | 32,352 | 2,820 |
| 2006-01-17 | 292,000 | 305,000 | 290,000 | 292,000 | 46,633 | 2,920 |
| 2006-01-16 | 324,000 | 325,000 | 317,000 | 321,000 | 11,437 | 3,210 |
| 2006-01-13 | 323,000 | 323,000 | 318,000 | 321,000 | 9,646 | 3,210 |
| 2006-01-12 | 315,000 | 325,000 | 314,000 | 325,000 | 23,281 | 3,250 |
| 2006-01-11 | 309,000 | 309,000 | 304,000 | 309,000 | 10,059 | 3,090 |
| 2006-01-10 | 314,000 | 315,000 | 311,000 | 312,000 | 14,250 | 3,120 |
| 2006-01-06 | 315,000 | 315,000 | 307,000 | 310,000 | 8,002 | 3,100 |
| 2006-01-05 | 308,000 | 317,000 | 306,000 | 314,000 | 13,899 | 3,140 |
| 2006-01-04 | 301,000 | 308,000 | 300,000 | 303,000 | 4,651 | 3,030 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
