4680 (株)ラウンドワン 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 | 355,000 | 357,000 | 351,000 | 352,000 | 865 | 1,173.33 |
| 2006-12-28 | 357,000 | 363,000 | 353,000 | 355,000 | 2,763 | 1,183.33 |
| 2006-12-27 | 360,000 | 361,000 | 351,000 | 353,000 | 3,353 | 1,176.67 |
| 2006-12-26 | 333,000 | 363,000 | 332,000 | 362,000 | 8,648 | 1,206.67 |
| 2006-12-25 | 344,000 | 345,000 | 331,000 | 333,000 | 4,888 | 1,110 |
| 2006-12-22 | 354,000 | 355,000 | 344,000 | 345,000 | 4,035 | 1,150 |
| 2006-12-21 | 357,000 | 359,000 | 352,000 | 355,000 | 3,609 | 1,183.33 |
| 2006-12-20 | 355,000 | 357,000 | 353,000 | 357,000 | 3,514 | 1,190 |
| 2006-12-19 | 353,000 | 360,000 | 351,000 | 354,000 | 6,765 | 1,180 |
| 2006-12-18 | 360,000 | 362,000 | 351,000 | 353,000 | 5,352 | 1,176.67 |
| 2006-12-15 | 368,000 | 370,000 | 357,000 | 360,000 | 7,293 | 1,200 |
| 2006-12-14 | 362,000 | 369,000 | 360,000 | 369,000 | 5,805 | 1,230 |
| 2006-12-13 | 367,000 | 369,000 | 356,000 | 360,000 | 6,111 | 1,200 |
| 2006-12-12 | 369,000 | 375,000 | 366,000 | 370,000 | 7,915 | 1,233.33 |
| 2006-12-11 | 378,000 | 378,000 | 371,000 | 373,000 | 4,812 | 1,243.33 |
| 2006-12-08 | 385,000 | 388,000 | 377,000 | 381,000 | 4,925 | 1,270 |
| 2006-12-07 | 386,000 | 388,000 | 379,000 | 381,000 | 2,664 | 1,270 |
| 2006-12-06 | 384,000 | 390,000 | 381,000 | 385,000 | 3,437 | 1,283.33 |
| 2006-12-05 | 394,000 | 396,000 | 386,000 | 387,000 | 2,802 | 1,290 |
| 2006-12-04 | 395,000 | 396,000 | 390,000 | 393,000 | 3,125 | 1,310 |
| 2006-12-01 | 398,000 | 402,000 | 397,000 | 401,000 | 2,875 | 1,336.67 |
| 2006-11-30 | 401,000 | 401,000 | 395,000 | 398,000 | 2,840 | 1,326.67 |
| 2006-11-29 | 395,000 | 399,000 | 388,000 | 397,000 | 4,091 | 1,323.33 |
| 2006-11-28 | 381,000 | 394,000 | 377,000 | 390,000 | 4,079 | 1,300 |
| 2006-11-27 | 379,000 | 385,000 | 373,000 | 385,000 | 3,799 | 1,283.33 |
| 2006-11-24 | 379,000 | 385,000 | 364,000 | 385,000 | 5,561 | 1,283.33 |
| 2006-11-22 | 367,000 | 384,000 | 365,000 | 382,000 | 4,251 | 1,273.33 |
| 2006-11-21 | 374,000 | 385,000 | 366,000 | 368,000 | 3,285 | 1,226.67 |
| 2006-11-20 | 383,000 | 387,000 | 369,000 | 372,000 | 5,996 | 1,240 |
| 2006-11-17 | 400,000 | 401,000 | 392,000 | 393,000 | 4,145 | 1,310 |
| 2006-11-16 | 405,000 | 408,000 | 397,000 | 402,000 | 3,664 | 1,340 |
| 2006-11-15 | 410,000 | 412,000 | 399,000 | 405,000 | 5,380 | 1,350 |
| 2006-11-14 | 418,000 | 421,000 | 409,000 | 412,000 | 4,525 | 1,373.33 |
| 2006-11-13 | 420,000 | 424,000 | 416,000 | 417,000 | 7,505 | 1,390 |
| 2006-11-10 | 414,000 | 418,000 | 408,000 | 416,000 | 9,238 | 1,386.67 |
| 2006-11-09 | 404,000 | 412,000 | 398,000 | 407,000 | 7,054 | 1,356.67 |
| 2006-11-08 | 408,000 | 410,000 | 393,000 | 401,000 | 14,046 | 1,336.67 |
| 2006-11-07 | 427,000 | 433,000 | 404,000 | 411,000 | 12,752 | 1,370 |
| 2006-11-06 | 448,000 | 457,000 | 428,000 | 430,000 | 11,909 | 1,433.33 |
| 2006-11-02 | 466,000 | 467,000 | 452,000 | 460,000 | 3,740 | 1,533.33 |
| 2006-11-01 | 475,000 | 478,000 | 468,000 | 470,000 | 2,635 | 1,566.67 |
| 2006-10-31 | 476,000 | 483,000 | 472,000 | 478,000 | 3,371 | 1,593.33 |
| 2006-10-30 | 467,000 | 481,000 | 463,000 | 480,000 | 3,775 | 1,600 |
| 2006-10-27 | 472,000 | 472,000 | 465,000 | 468,000 | 2,132 | 1,560 |
| 2006-10-26 | 456,000 | 474,000 | 456,000 | 467,000 | 5,086 | 1,556.67 |
| 2006-10-25 | 461,000 | 463,000 | 449,000 | 453,000 | 1,847 | 1,510 |
| 2006-10-24 | 462,000 | 464,000 | 456,000 | 458,000 | 1,658 | 1,526.67 |
| 2006-10-23 | 447,000 | 460,000 | 445,000 | 460,000 | 2,166 | 1,533.33 |
| 2006-10-20 | 443,000 | 457,000 | 443,000 | 447,000 | 3,560 | 1,490 |
| 2006-10-19 | 430,000 | 446,000 | 429,000 | 443,000 | 3,759 | 1,476.67 |
| 2006-10-18 | 429,000 | 432,000 | 422,000 | 429,000 | 2,691 | 1,430 |
| 2006-10-17 | 429,000 | 431,000 | 425,000 | 430,000 | 3,153 | 1,433.33 |
| 2006-10-16 | 422,000 | 427,000 | 417,000 | 427,000 | 2,011 | 1,423.33 |
| 2006-10-13 | 422,000 | 426,000 | 413,000 | 417,000 | 5,276 | 1,390 |
| 2006-10-12 | 420,000 | 425,000 | 419,000 | 421,000 | 1,593 | 1,403.33 |
| 2006-10-11 | 429,000 | 429,000 | 406,000 | 423,000 | 3,419 | 1,410 |
| 2006-10-10 | 432,000 | 437,000 | 421,000 | 425,000 | 5,152 | 1,416.67 |
| 2006-10-06 | 428,000 | 432,000 | 424,000 | 429,000 | 1,797 | 1,430 |
| 2006-10-05 | 427,000 | 432,000 | 423,000 | 429,000 | 4,079 | 1,430 |
| 2006-10-04 | 427,000 | 429,000 | 420,000 | 420,000 | 2,008 | 1,400 |
| 2006-10-03 | 427,000 | 433,000 | 426,000 | 426,000 | 1,653 | 1,420 |
| 2006-10-02 | 428,000 | 430,000 | 425,000 | 426,000 | 2,710 | 1,420 |
| 2006-09-29 | 433,000 | 436,000 | 427,000 | 428,000 | 1,954 | 1,426.67 |
| 2006-09-28 | 428,000 | 433,000 | 427,000 | 428,000 | 1,565 | 1,426.67 |
| 2006-09-27 | 433,000 | 433,000 | 423,000 | 428,000 | 2,476 | 1,426.67 |
| 2006-09-26 | 432,000 | 436,000 | 426,000 | 428,000 | 1,160 | 1,426.67 |
| 2006-09-25 | 425,000 | 431,000 | 419,000 | 429,000 | 3,018 | 1,430 |
| 2006-09-22 | 446,000 | 447,000 | 432,000 | 434,000 | 3,585 | 1,446.67 |
| 2006-09-21 | 460,000 | 461,000 | 444,000 | 448,000 | 2,151 | 1,493.33 |
| 2006-09-20 | 456,000 | 463,000 | 454,000 | 461,000 | 1,450 | 1,536.67 |
| 2006-09-19 | 460,000 | 464,000 | 457,000 | 460,000 | 1,754 | 1,533.33 |
| 2006-09-15 | 457,000 | 468,000 | 452,000 | 465,000 | 5,508 | 1,550 |
| 2006-09-14 | 461,000 | 464,000 | 455,000 | 456,000 | 1,524 | 1,520 |
| 2006-09-13 | 461,000 | 465,000 | 457,000 | 461,000 | 2,219 | 1,536.67 |
| 2006-09-12 | 465,000 | 467,000 | 461,000 | 461,000 | 1,871 | 1,536.67 |
| 2006-09-11 | 467,000 | 470,000 | 460,000 | 460,000 | 2,513 | 1,533.33 |
| 2006-09-08 | 458,000 | 474,000 | 456,000 | 472,000 | 6,024 | 1,573.33 |
| 2006-09-07 | 451,000 | 456,000 | 451,000 | 455,000 | 1,353 | 1,516.67 |
| 2006-09-06 | 458,000 | 460,000 | 455,000 | 456,000 | 1,715 | 1,520 |
| 2006-09-05 | 459,000 | 460,000 | 453,000 | 455,000 | 2,581 | 1,516.67 |
| 2006-09-04 | 466,000 | 469,000 | 457,000 | 459,000 | 2,613 | 1,530 |
| 2006-09-01 | 466,000 | 470,000 | 464,000 | 465,000 | 770 | 1,550 |
| 2006-08-31 | 461,000 | 473,000 | 460,000 | 470,000 | 3,154 | 1,566.67 |
| 2006-08-30 | 459,000 | 460,000 | 452,000 | 460,000 | 2,466 | 1,533.33 |
| 2006-08-29 | 463,000 | 463,000 | 455,000 | 459,000 | 1,602 | 1,530 |
| 2006-08-28 | 459,000 | 471,000 | 458,000 | 459,000 | 2,098 | 1,530 |
| 2006-08-25 | 461,000 | 463,000 | 457,000 | 458,000 | 1,138 | 1,526.67 |
| 2006-08-24 | 461,000 | 463,000 | 455,000 | 459,000 | 1,433 | 1,530 |
| 2006-08-23 | 463,000 | 465,000 | 460,000 | 462,000 | 1,290 | 1,540 |
| 2006-08-22 | 461,000 | 469,000 | 461,000 | 465,000 | 1,870 | 1,550 |
| 2006-08-21 | 470,000 | 474,000 | 464,000 | 464,000 | 989 | 1,546.67 |
| 2006-08-18 | 475,000 | 476,000 | 467,000 | 471,000 | 1,262 | 1,570 |
| 2006-08-17 | 480,000 | 480,000 | 473,000 | 474,000 | 1,849 | 1,580 |
| 2006-08-16 | 481,000 | 486,000 | 471,000 | 473,000 | 2,175 | 1,576.67 |
| 2006-08-15 | 461,000 | 482,000 | 460,000 | 476,000 | 4,952 | 1,586.67 |
| 2006-08-14 | 448,000 | 458,000 | 446,000 | 457,000 | 2,616 | 1,523.33 |
| 2006-08-11 | 451,000 | 451,000 | 444,000 | 446,000 | 2,020 | 1,486.67 |
| 2006-08-10 | 440,000 | 451,000 | 440,000 | 446,000 | 3,560 | 1,486.67 |
| 2006-08-09 | 443,000 | 444,000 | 433,000 | 442,000 | 2,430 | 1,473.33 |
| 2006-08-08 | 440,000 | 451,000 | 438,000 | 448,000 | 3,950 | 1,493.33 |
| 2006-08-07 | 442,000 | 445,000 | 438,000 | 440,000 | 3,449 | 1,466.67 |
| 2006-08-04 | 439,000 | 447,000 | 434,000 | 439,000 | 5,386 | 1,463.33 |
| 2006-08-03 | 435,000 | 443,000 | 429,000 | 438,000 | 5,770 | 1,460 |
| 2006-08-02 | 439,000 | 442,000 | 427,000 | 431,000 | 8,987 | 1,436.67 |
| 2006-08-01 | 457,000 | 459,000 | 448,000 | 449,000 | 3,431 | 1,496.67 |
| 2006-07-31 | 447,000 | 465,000 | 443,000 | 462,000 | 4,945 | 1,540 |
| 2006-07-28 | 437,000 | 455,000 | 431,000 | 453,000 | 2,841 | 1,510 |
| 2006-07-27 | 437,000 | 442,000 | 432,000 | 440,000 | 3,153 | 1,466.67 |
| 2006-07-26 | 457,000 | 457,000 | 439,000 | 439,000 | 2,935 | 1,463.33 |
| 2006-07-25 | 448,000 | 460,000 | 445,000 | 457,000 | 5,449 | 1,523.33 |
| 2006-07-24 | 438,000 | 441,000 | 428,000 | 438,000 | 2,248 | 1,460 |
| 2006-07-21 | 430,000 | 441,000 | 427,000 | 439,000 | 2,862 | 1,463.33 |
| 2006-07-20 | 429,000 | 439,000 | 425,000 | 436,000 | 3,334 | 1,453.33 |
| 2006-07-19 | 416,000 | 424,000 | 406,000 | 409,000 | 3,598 | 1,363.33 |
| 2006-07-18 | 425,000 | 426,000 | 402,000 | 417,000 | 9,302 | 1,390 |
| 2006-07-14 | 440,000 | 441,000 | 424,000 | 430,000 | 9,402 | 1,433.33 |
| 2006-07-13 | 424,000 | 449,000 | 422,000 | 447,000 | 8,070 | 1,490 |
| 2006-07-12 | 414,000 | 432,000 | 414,000 | 429,000 | 5,579 | 1,430 |
| 2006-07-11 | 419,000 | 422,000 | 411,000 | 414,000 | 4,679 | 1,380 |
| 2006-07-10 | 424,000 | 426,000 | 417,000 | 424,000 | 3,890 | 1,413.33 |
| 2006-07-07 | 428,000 | 441,000 | 424,000 | 430,000 | 9,627 | 1,433.33 |
| 2006-07-06 | 422,000 | 422,000 | 412,000 | 416,000 | 1,859 | 1,386.67 |
| 2006-07-05 | 416,000 | 426,000 | 415,000 | 426,000 | 2,337 | 1,420 |
| 2006-07-04 | 427,000 | 432,000 | 423,000 | 426,000 | 3,252 | 1,420 |
| 2006-07-03 | 410,000 | 424,000 | 408,000 | 420,000 | 3,207 | 1,400 |
| 2006-06-30 | 405,000 | 410,000 | 401,000 | 408,000 | 3,244 | 1,360 |
| 2006-06-29 | 404,000 | 407,000 | 397,000 | 398,000 | 4,680 | 1,326.67 |
| 2006-06-28 | 403,000 | 407,000 | 400,000 | 405,000 | 4,002 | 1,350 |
| 2006-06-27 | 419,000 | 420,000 | 409,000 | 410,000 | 2,858 | 1,366.67 |
| 2006-06-26 | 422,000 | 423,000 | 415,000 | 418,000 | 2,537 | 1,393.33 |
| 2006-06-23 | 416,000 | 427,000 | 414,000 | 427,000 | 3,960 | 1,423.33 |
| 2006-06-22 | 416,000 | 420,000 | 413,000 | 417,000 | 2,476 | 1,390 |
| 2006-06-21 | 423,000 | 425,000 | 409,000 | 416,000 | 3,525 | 1,386.67 |
| 2006-06-20 | 433,000 | 440,000 | 423,000 | 425,000 | 2,539 | 1,416.67 |
| 2006-06-19 | 432,000 | 439,000 | 428,000 | 435,000 | 1,955 | 1,450 |
| 2006-06-16 | 436,000 | 437,000 | 428,000 | 432,000 | 2,419 | 1,440 |
| 2006-06-15 | 413,000 | 423,000 | 411,000 | 421,000 | 3,195 | 1,403.33 |
| 2006-06-14 | 395,000 | 404,000 | 390,000 | 397,000 | 4,157 | 1,323.33 |
| 2006-06-13 | 408,000 | 414,000 | 400,000 | 400,000 | 1,822 | 1,333.33 |
| 2006-06-12 | 408,000 | 413,000 | 397,000 | 413,000 | 2,860 | 1,376.67 |
| 2006-06-09 | 417,000 | 424,000 | 391,000 | 407,000 | 8,126 | 1,356.67 |
| 2006-06-08 | 401,000 | 413,000 | 390,000 | 410,000 | 6,971 | 1,366.67 |
| 2006-06-07 | 442,000 | 448,000 | 415,000 | 416,000 | 3,968 | 1,386.67 |
| 2006-06-06 | 440,000 | 448,000 | 435,000 | 447,000 | 2,839 | 1,490 |
| 2006-06-05 | 447,000 | 461,000 | 445,000 | 450,000 | 3,944 | 1,500 |
| 2006-06-02 | 445,000 | 465,000 | 410,000 | 462,000 | 6,789 | 1,540 |
| 2006-06-01 | 474,000 | 478,000 | 439,000 | 443,000 | 5,199 | 1,476.67 |
| 2006-05-31 | 458,000 | 478,000 | 455,000 | 471,000 | 16,130 | 1,570 |
| 2006-05-30 | 458,000 | 465,000 | 445,000 | 465,000 | 6,211 | 1,550 |
| 2006-05-29 | 459,000 | 463,000 | 455,000 | 459,000 | 5,701 | 1,530 |
| 2006-05-26 | 441,000 | 454,000 | 436,000 | 454,000 | 5,414 | 1,513.33 |
| 2006-05-25 | 432,000 | 440,000 | 426,000 | 436,000 | 5,162 | 1,453.33 |
| 2006-05-24 | 440,000 | 441,000 | 421,000 | 432,000 | 3,979 | 1,440 |
| 2006-05-23 | 430,000 | 441,000 | 425,000 | 431,000 | 2,505 | 1,436.67 |
| 2006-05-22 | 450,000 | 464,000 | 439,000 | 442,000 | 4,996 | 1,473.33 |
| 2006-05-19 | 440,000 | 448,000 | 431,000 | 443,000 | 4,144 | 1,476.67 |
| 2006-05-18 | 421,000 | 453,000 | 413,000 | 444,000 | 6,490 | 1,480 |
| 2006-05-17 | 454,000 | 458,000 | 427,000 | 441,000 | 8,999 | 1,470 |
| 2006-05-16 | 482,000 | 489,000 | 450,000 | 451,000 | 5,855 | 1,503.33 |
| 2006-05-15 | 474,000 | 484,000 | 473,000 | 477,000 | 8,119 | 1,590 |
| 2006-05-12 | 490,000 | 490,000 | 466,000 | 472,000 | 14,061 | 1,573.33 |
| 2006-05-11 | 550,000 | 554,000 | 505,000 | 509,000 | 11,026 | 1,696.67 |
| 2006-05-10 | 555,000 | 557,000 | 528,000 | 540,000 | 3,511 | 1,800 |
| 2006-05-09 | 553,000 | 560,000 | 551,000 | 553,000 | 2,631 | 1,843.33 |
| 2006-05-08 | 556,000 | 556,000 | 543,000 | 548,000 | 2,559 | 1,826.67 |
| 2006-05-02 | 523,000 | 531,000 | 523,000 | 530,000 | 2,256 | 1,766.67 |
| 2006-05-01 | 533,000 | 533,000 | 521,000 | 524,000 | 2,820 | 1,746.67 |
| 2006-04-28 | 516,000 | 532,000 | 507,000 | 528,000 | 3,017 | 1,760 |
| 2006-04-27 | 520,000 | 523,000 | 510,000 | 517,000 | 3,615 | 1,723.33 |
| 2006-04-26 | 533,000 | 535,000 | 513,000 | 519,000 | 2,980 | 1,730 |
| 2006-04-25 | 516,000 | 530,000 | 510,000 | 527,000 | 4,897 | 1,756.67 |
| 2006-04-24 | 520,000 | 529,000 | 508,000 | 509,000 | 5,771 | 1,696.67 |
| 2006-04-21 | 563,000 | 565,000 | 535,000 | 540,000 | 4,980 | 1,800 |
| 2006-04-20 | 574,000 | 578,000 | 569,000 | 573,000 | 2,484 | 1,910 |
| 2006-04-19 | 580,000 | 582,000 | 569,000 | 577,000 | 1,749 | 1,923.33 |
| 2006-04-18 | 562,000 | 580,000 | 561,000 | 578,000 | 1,384 | 1,926.67 |
| 2006-04-17 | 581,000 | 582,000 | 559,000 | 561,000 | 1,381 | 1,870 |
| 2006-04-14 | 588,000 | 588,000 | 572,000 | 583,000 | 1,619 | 1,943.33 |
| 2006-04-13 | 596,000 | 596,000 | 580,000 | 583,000 | 2,791 | 1,943.33 |
| 2006-04-12 | 594,000 | 598,000 | 583,000 | 596,000 | 2,176 | 1,986.67 |
| 2006-04-11 | 588,000 | 600,000 | 578,000 | 596,000 | 4,518 | 1,986.67 |
| 2006-04-10 | 570,000 | 588,000 | 565,000 | 586,000 | 4,575 | 1,953.33 |
| 2006-04-07 | 567,000 | 568,000 | 557,000 | 567,000 | 2,560 | 1,890 |
| 2006-04-06 | 552,000 | 567,000 | 550,000 | 567,000 | 1,735 | 1,890 |
| 2006-04-05 | 569,000 | 569,000 | 552,000 | 554,000 | 1,261 | 1,846.67 |
| 2006-04-04 | 570,000 | 572,000 | 563,000 | 564,000 | 2,666 | 1,880 |
| 2006-04-03 | 549,000 | 564,000 | 546,000 | 560,000 | 3,964 | 1,866.67 |
| 2006-03-31 | 554,000 | 554,000 | 548,000 | 549,000 | 1,757 | 1,830 |
| 2006-03-30 | 543,000 | 550,000 | 539,000 | 545,000 | 2,833 | 1,816.67 |
| 2006-03-29 | 524,000 | 541,000 | 524,000 | 537,000 | 2,241 | 1,790 |
| 2006-03-28 | 522,000 | 528,000 | 520,000 | 526,000 | 1,284 | 1,753.33 |
| 2006-03-27 | 521,000 | 523,000 | 519,000 | 521,000 | 1,059 | 1,736.67 |
| 2006-03-24 | 520,000 | 524,000 | 520,000 | 521,000 | 1,136 | 1,736.67 |
| 2006-03-23 | 526,000 | 527,000 | 518,000 | 519,000 | 1,744 | 1,730 |
| 2006-03-22 | 519,000 | 523,000 | 512,000 | 521,000 | 2,427 | 1,736.67 |
| 2006-03-20 | 516,000 | 519,000 | 512,000 | 514,000 | 1,865 | 1,713.33 |
| 2006-03-17 | 510,000 | 521,000 | 508,000 | 515,000 | 1,613 | 1,716.67 |
| 2006-03-16 | 514,000 | 516,000 | 504,000 | 509,000 | 2,952 | 1,696.67 |
| 2006-03-15 | 529,000 | 529,000 | 509,000 | 517,000 | 4,015 | 1,723.33 |
| 2006-03-14 | 525,000 | 536,000 | 522,000 | 528,000 | 4,445 | 1,760 |
| 2006-03-13 | 518,000 | 525,000 | 511,000 | 524,000 | 3,175 | 1,746.67 |
| 2006-03-10 | 514,000 | 523,000 | 503,000 | 517,000 | 4,203 | 1,723.33 |
| 2006-03-09 | 483,000 | 519,000 | 483,000 | 514,000 | 6,806 | 1,713.33 |
| 2006-03-08 | 466,000 | 484,000 | 461,000 | 482,000 | 2,434 | 1,606.67 |
| 2006-03-07 | 468,000 | 471,000 | 463,000 | 467,000 | 2,260 | 1,556.67 |
| 2006-03-06 | 453,000 | 467,000 | 445,000 | 467,000 | 2,845 | 1,556.67 |
| 2006-03-03 | 452,000 | 457,000 | 447,000 | 452,000 | 2,822 | 1,506.67 |
| 2006-03-02 | 467,000 | 472,000 | 452,000 | 457,000 | 3,322 | 1,523.33 |
| 2006-03-01 | 470,000 | 474,000 | 466,000 | 472,000 | 1,903 | 1,573.33 |
| 2006-02-28 | 478,000 | 479,000 | 468,000 | 476,000 | 3,344 | 1,586.67 |
| 2006-02-27 | 475,000 | 489,000 | 472,000 | 481,000 | 5,073 | 1,603.33 |
| 2006-02-24 | 460,000 | 480,000 | 460,000 | 470,000 | 6,148 | 1,566.67 |
| 2006-02-23 | 450,000 | 466,000 | 445,000 | 460,000 | 6,353 | 1,533.33 |
| 2006-02-22 | 458,000 | 462,000 | 444,000 | 449,000 | 3,134 | 1,496.67 |
| 2006-02-21 | 443,000 | 464,000 | 442,000 | 462,000 | 4,873 | 1,540 |
| 2006-02-20 | 442,000 | 447,000 | 433,000 | 442,000 | 3,976 | 1,473.33 |
| 2006-02-17 | 450,000 | 464,000 | 446,000 | 457,000 | 5,492 | 1,523.33 |
| 2006-02-16 | 457,000 | 462,000 | 442,000 | 455,000 | 2,880 | 1,516.67 |
| 2006-02-15 | 479,000 | 483,000 | 454,000 | 459,000 | 3,889 | 1,530 |
| 2006-02-14 | 455,000 | 478,000 | 432,000 | 472,000 | 5,216 | 1,573.33 |
| 2006-02-13 | 486,000 | 486,000 | 455,000 | 457,000 | 6,739 | 1,523.33 |
| 2006-02-10 | 495,000 | 499,000 | 471,000 | 484,000 | 6,000 | 1,613.33 |
| 2006-02-09 | 499,000 | 506,000 | 493,000 | 499,000 | 3,489 | 1,663.33 |
| 2006-02-08 | 508,000 | 512,000 | 494,000 | 496,000 | 4,469 | 1,653.33 |
| 2006-02-07 | 496,000 | 518,000 | 486,000 | 506,000 | 9,400 | 1,686.67 |
| 2006-02-06 | 511,000 | 511,000 | 481,000 | 494,000 | 14,473 | 1,646.67 |
| 2006-02-03 | 502,000 | 523,000 | 502,000 | 519,000 | 3,686 | 1,730 |
| 2006-02-02 | 515,000 | 523,000 | 495,000 | 512,000 | 8,489 | 1,706.67 |
| 2006-02-01 | 536,000 | 548,000 | 511,000 | 514,000 | 6,937 | 1,713.33 |
| 2006-01-31 | 530,000 | 536,000 | 516,000 | 536,000 | 3,360 | 1,786.67 |
| 2006-01-30 | 513,000 | 543,000 | 510,000 | 537,000 | 8,010 | 1,790 |
| 2006-01-27 | 487,000 | 495,000 | 484,000 | 493,000 | 2,559 | 1,643.33 |
| 2006-01-26 | 487,000 | 494,000 | 477,000 | 479,000 | 3,063 | 1,596.67 |
| 2006-01-25 | 495,000 | 499,000 | 483,000 | 488,000 | 2,569 | 1,626.67 |
| 2006-01-24 | 470,000 | 488,000 | 463,000 | 487,000 | 2,849 | 1,623.33 |
| 2006-01-23 | 467,000 | 483,000 | 461,000 | 462,000 | 2,333 | 1,540 |
| 2006-01-20 | 508,000 | 509,000 | 477,000 | 497,000 | 2,663 | 1,656.67 |
| 2006-01-19 | 472,000 | 515,000 | 472,000 | 499,000 | 5,463 | 1,663.33 |
| 2006-01-18 | 472,000 | 492,000 | 420,000 | 492,000 | 5,677 | 1,640 |
| 2006-01-17 | 516,000 | 524,000 | 493,000 | 502,000 | 2,874 | 1,673.33 |
| 2006-01-16 | 527,000 | 533,000 | 521,000 | 530,000 | 2,737 | 1,766.67 |
| 2006-01-13 | 522,000 | 532,000 | 520,000 | 526,000 | 2,195 | 1,753.33 |
| 2006-01-12 | 529,000 | 529,000 | 519,000 | 527,000 | 1,563 | 1,756.67 |
| 2006-01-11 | 510,000 | 524,000 | 510,000 | 522,000 | 1,897 | 1,740 |
| 2006-01-10 | 519,000 | 528,000 | 505,000 | 518,000 | 3,570 | 1,726.67 |
| 2006-01-06 | 515,000 | 534,000 | 515,000 | 523,000 | 3,371 | 1,743.33 |
| 2006-01-05 | 521,000 | 526,000 | 516,000 | 522,000 | 2,202 | 1,740 |
| 2006-01-04 | 533,000 | 540,000 | 527,000 | 528,000 | 2,514 | 1,760 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
