4689 LINEヤフー(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 | 47,500 | 47,750 | 47,000 | 47,400 | 70,210 | 474 |
| 2006-12-28 | 48,200 | 48,600 | 47,100 | 47,900 | 114,822 | 479 |
| 2006-12-27 | 49,250 | 49,750 | 47,750 | 48,200 | 95,567 | 482 |
| 2006-12-26 | 48,000 | 49,400 | 48,000 | 49,000 | 81,478 | 490 |
| 2006-12-25 | 48,500 | 48,750 | 48,100 | 48,400 | 76,630 | 484 |
| 2006-12-22 | 49,600 | 49,850 | 48,550 | 49,100 | 100,874 | 491 |
| 2006-12-21 | 50,600 | 51,800 | 49,950 | 50,100 | 174,374 | 501 |
| 2006-12-20 | 49,050 | 51,100 | 49,000 | 50,600 | 213,932 | 506 |
| 2006-12-19 | 50,500 | 50,800 | 48,800 | 49,000 | 272,841 | 490 |
| 2006-12-18 | 49,350 | 52,200 | 49,100 | 51,400 | 540,467 | 514 |
| 2006-12-15 | 47,550 | 48,700 | 47,300 | 48,550 | 315,768 | 485.50 |
| 2006-12-14 | 46,500 | 47,150 | 45,850 | 47,050 | 133,460 | 470.50 |
| 2006-12-13 | 45,300 | 45,800 | 45,050 | 45,800 | 69,154 | 458 |
| 2006-12-12 | 45,700 | 46,350 | 45,450 | 45,900 | 103,792 | 459 |
| 2006-12-11 | 46,800 | 46,950 | 45,300 | 45,550 | 134,320 | 455.50 |
| 2006-12-08 | 47,000 | 47,500 | 46,350 | 46,800 | 145,456 | 468 |
| 2006-12-07 | 47,300 | 47,800 | 46,900 | 47,350 | 135,242 | 473.50 |
| 2006-12-06 | 47,000 | 47,600 | 45,850 | 47,050 | 180,449 | 470.50 |
| 2006-12-05 | 47,100 | 47,800 | 46,800 | 46,850 | 173,217 | 468.50 |
| 2006-12-04 | 45,600 | 47,300 | 45,400 | 46,850 | 179,672 | 468.50 |
| 2006-12-01 | 45,450 | 46,250 | 45,200 | 45,550 | 119,974 | 455.50 |
| 2006-11-30 | 44,750 | 46,000 | 44,600 | 45,600 | 224,212 | 456 |
| 2006-11-29 | 44,750 | 45,200 | 44,450 | 44,700 | 125,788 | 447 |
| 2006-11-28 | 43,000 | 44,900 | 42,600 | 44,400 | 169,460 | 444 |
| 2006-11-27 | 42,500 | 44,300 | 42,350 | 43,650 | 164,596 | 436.50 |
| 2006-11-24 | 43,100 | 43,200 | 41,500 | 42,900 | 169,037 | 429 |
| 2006-11-22 | 41,500 | 43,550 | 41,000 | 43,100 | 241,664 | 431 |
| 2006-11-21 | 41,000 | 41,800 | 40,550 | 41,200 | 217,080 | 412 |
| 2006-11-20 | 40,500 | 40,800 | 39,950 | 40,050 | 230,022 | 400.50 |
| 2006-11-17 | 41,350 | 41,700 | 40,000 | 40,200 | 185,760 | 402 |
| 2006-11-16 | 42,100 | 42,950 | 41,450 | 41,700 | 109,195 | 417 |
| 2006-11-15 | 43,450 | 43,550 | 42,050 | 42,350 | 136,231 | 423.50 |
| 2006-11-14 | 42,950 | 43,450 | 42,550 | 43,100 | 143,701 | 431 |
| 2006-11-13 | 41,050 | 43,150 | 40,900 | 42,550 | 171,123 | 425.50 |
| 2006-11-10 | 42,000 | 42,100 | 41,400 | 41,500 | 199,343 | 415 |
| 2006-11-09 | 42,650 | 43,350 | 41,600 | 42,350 | 203,546 | 423.50 |
| 2006-11-08 | 43,350 | 43,550 | 40,600 | 41,050 | 340,545 | 410.50 |
| 2006-11-07 | 44,000 | 44,400 | 43,650 | 43,650 | 129,635 | 436.50 |
| 2006-11-06 | 45,600 | 45,700 | 43,650 | 43,700 | 167,915 | 437 |
| 2006-11-02 | 45,700 | 46,450 | 45,150 | 45,900 | 161,809 | 459 |
| 2006-11-01 | 45,300 | 46,250 | 44,600 | 45,800 | 178,195 | 458 |
| 2006-10-31 | 46,150 | 46,700 | 45,500 | 45,500 | 120,724 | 455 |
| 2006-10-30 | 46,900 | 47,500 | 45,850 | 45,900 | 257,831 | 459 |
| 2006-10-27 | 47,600 | 47,900 | 46,250 | 47,300 | 203,050 | 473 |
| 2006-10-26 | 47,900 | 48,550 | 47,050 | 47,200 | 234,192 | 472 |
| 2006-10-25 | 49,350 | 49,350 | 46,900 | 47,200 | 576,388 | 472 |
| 2006-10-24 | 48,700 | 49,500 | 48,650 | 49,500 | 314,130 | 495 |
| 2006-10-23 | 43,900 | 46,500 | 43,550 | 45,500 | 332,762 | 455 |
| 2006-10-20 | 46,700 | 47,150 | 45,150 | 45,500 | 261,883 | 455 |
| 2006-10-19 | 48,600 | 49,100 | 46,900 | 47,450 | 323,015 | 474.50 |
| 2006-10-18 | 46,850 | 49,100 | 45,650 | 48,650 | 379,219 | 486.50 |
| 2006-10-17 | 46,550 | 47,650 | 45,500 | 46,900 | 335,802 | 469 |
| 2006-10-16 | 43,750 | 47,050 | 43,700 | 46,950 | 455,565 | 469.50 |
| 2006-10-13 | 41,450 | 43,600 | 41,450 | 43,350 | 369,306 | 433.50 |
| 2006-10-12 | 39,700 | 41,700 | 39,500 | 41,200 | 317,911 | 412 |
| 2006-10-11 | 40,650 | 40,650 | 39,150 | 39,300 | 296,626 | 393 |
| 2006-10-10 | 40,950 | 41,400 | 40,450 | 40,600 | 128,643 | 406 |
| 2006-10-06 | 42,000 | 42,200 | 41,100 | 41,750 | 115,137 | 417.50 |
| 2006-10-05 | 43,500 | 43,550 | 42,300 | 42,400 | 122,426 | 424 |
| 2006-10-04 | 43,000 | 43,600 | 41,600 | 42,000 | 229,239 | 420 |
| 2006-10-03 | 42,200 | 42,900 | 41,800 | 42,700 | 196,764 | 427 |
| 2006-10-02 | 44,100 | 44,300 | 43,200 | 43,400 | 180,725 | 434 |
| 2006-09-29 | 44,100 | 44,650 | 43,650 | 44,450 | 206,816 | 444.50 |
| 2006-09-28 | 42,700 | 43,900 | 42,350 | 43,750 | 171,869 | 437.50 |
| 2006-09-27 | 42,250 | 42,800 | 41,850 | 42,650 | 120,432 | 426.50 |
| 2006-09-26 | 42,050 | 43,150 | 41,400 | 41,850 | 177,889 | 418.50 |
| 2006-09-25 | 42,300 | 42,550 | 40,600 | 41,250 | 269,498 | 412.50 |
| 2006-09-22 | 40,550 | 41,700 | 40,350 | 41,350 | 288,228 | 413.50 |
| 2006-09-21 | 40,500 | 40,750 | 39,200 | 39,750 | 191,865 | 397.50 |
| 2006-09-20 | 40,300 | 40,350 | 39,600 | 40,200 | 210,851 | 402 |
| 2006-09-19 | 42,450 | 42,700 | 41,200 | 41,450 | 138,262 | 414.50 |
| 2006-09-15 | 41,550 | 42,400 | 41,150 | 41,700 | 174,055 | 417 |
| 2006-09-14 | 41,200 | 42,050 | 40,200 | 41,150 | 241,535 | 411.50 |
| 2006-09-13 | 42,650 | 42,800 | 41,000 | 41,150 | 147,635 | 411.50 |
| 2006-09-12 | 42,850 | 43,500 | 42,150 | 42,250 | 239,033 | 422.50 |
| 2006-09-11 | 43,650 | 43,900 | 42,600 | 42,650 | 202,110 | 426.50 |
| 2006-09-08 | 44,000 | 44,150 | 43,250 | 43,600 | 264,168 | 436 |
| 2006-09-07 | 44,350 | 44,600 | 44,050 | 44,250 | 182,602 | 442.50 |
| 2006-09-06 | 46,550 | 46,650 | 44,850 | 45,150 | 235,397 | 451.50 |
| 2006-09-05 | 46,100 | 47,300 | 45,900 | 47,000 | 216,513 | 470 |
| 2006-09-04 | 44,950 | 46,050 | 44,000 | 45,800 | 278,996 | 458 |
| 2006-09-01 | 44,050 | 44,300 | 43,300 | 43,750 | 180,478 | 437.50 |
| 2006-08-31 | 44,250 | 45,350 | 44,000 | 44,050 | 162,918 | 440.50 |
| 2006-08-30 | 45,250 | 45,250 | 44,000 | 44,000 | 156,030 | 440 |
| 2006-08-29 | 45,500 | 46,400 | 44,800 | 45,250 | 168,690 | 452.50 |
| 2006-08-28 | 45,950 | 46,000 | 44,850 | 45,100 | 179,331 | 451 |
| 2006-08-25 | 48,700 | 48,750 | 46,300 | 46,600 | 181,885 | 466 |
| 2006-08-24 | 49,200 | 49,400 | 48,650 | 49,000 | 109,439 | 490 |
| 2006-08-23 | 49,450 | 50,100 | 49,100 | 49,500 | 138,418 | 495 |
| 2006-08-22 | 48,850 | 49,900 | 48,650 | 49,350 | 133,006 | 493.50 |
| 2006-08-21 | 51,000 | 51,000 | 49,200 | 49,500 | 182,241 | 495 |
| 2006-08-18 | 51,300 | 51,700 | 50,300 | 51,000 | 195,027 | 510 |
| 2006-08-17 | 50,000 | 51,700 | 48,800 | 49,500 | 329,447 | 495 |
| 2006-08-16 | 47,900 | 49,200 | 47,600 | 48,450 | 302,436 | 484.50 |
| 2006-08-15 | 46,300 | 47,850 | 45,700 | 47,100 | 241,960 | 471 |
| 2006-08-14 | 45,100 | 46,250 | 45,100 | 46,200 | 93,123 | 462 |
| 2006-08-11 | 45,500 | 45,800 | 45,250 | 45,500 | 73,572 | 455 |
| 2006-08-10 | 46,350 | 46,400 | 45,500 | 46,100 | 95,148 | 461 |
| 2006-08-09 | 44,850 | 46,850 | 43,800 | 46,500 | 137,498 | 465 |
| 2006-08-08 | 45,600 | 45,800 | 44,100 | 44,950 | 155,098 | 449.50 |
| 2006-08-07 | 47,400 | 47,450 | 45,400 | 45,800 | 130,125 | 458 |
| 2006-08-04 | 47,500 | 47,950 | 47,000 | 47,550 | 87,795 | 475.50 |
| 2006-08-03 | 48,900 | 49,050 | 47,200 | 47,500 | 144,055 | 475 |
| 2006-08-02 | 48,350 | 48,900 | 48,000 | 48,500 | 162,686 | 485 |
| 2006-08-01 | 48,500 | 49,100 | 47,700 | 48,550 | 169,672 | 485.50 |
| 2006-07-31 | 47,900 | 49,150 | 47,400 | 48,500 | 178,900 | 485 |
| 2006-07-28 | 46,600 | 47,400 | 46,000 | 46,700 | 152,894 | 467 |
| 2006-07-27 | 45,400 | 48,250 | 43,250 | 46,200 | 519,231 | 462 |
| 2006-07-26 | 49,850 | 49,900 | 45,700 | 46,200 | 466,415 | 462 |
| 2006-07-25 | 52,600 | 53,400 | 50,000 | 50,000 | 286,032 | 500 |
| 2006-07-24 | 53,000 | 53,000 | 50,300 | 51,100 | 336,404 | 511 |
| 2006-07-21 | 55,700 | 55,700 | 53,300 | 55,000 | 126,791 | 550 |
| 2006-07-20 | 53,800 | 56,300 | 53,800 | 56,200 | 129,696 | 562 |
| 2006-07-19 | 54,700 | 54,800 | 52,100 | 52,800 | 125,941 | 528 |
| 2006-07-18 | 56,800 | 56,800 | 54,900 | 55,700 | 113,530 | 557 |
| 2006-07-14 | 58,600 | 58,800 | 57,100 | 57,300 | 133,586 | 573 |
| 2006-07-13 | 60,100 | 60,900 | 59,200 | 59,600 | 96,456 | 596 |
| 2006-07-12 | 61,000 | 61,600 | 60,400 | 60,500 | 69,593 | 605 |
| 2006-07-11 | 61,900 | 62,000 | 60,300 | 61,000 | 80,269 | 610 |
| 2006-07-10 | 59,600 | 61,800 | 59,500 | 61,600 | 115,912 | 616 |
| 2006-07-07 | 61,900 | 61,900 | 59,400 | 60,600 | 130,660 | 606 |
| 2006-07-06 | 61,900 | 62,200 | 60,900 | 61,700 | 94,461 | 617 |
| 2006-07-05 | 61,600 | 62,200 | 61,400 | 62,100 | 70,975 | 621 |
| 2006-07-04 | 62,200 | 62,300 | 61,600 | 62,000 | 81,931 | 620 |
| 2006-07-03 | 60,800 | 62,100 | 60,100 | 61,600 | 119,254 | 616 |
| 2006-06-30 | 60,100 | 60,800 | 59,200 | 60,600 | 122,614 | 606 |
| 2006-06-29 | 59,200 | 60,100 | 58,600 | 59,400 | 302,957 | 594 |
| 2006-06-28 | 59,200 | 60,300 | 57,900 | 58,500 | 171,823 | 585 |
| 2006-06-27 | 60,500 | 61,200 | 59,900 | 60,200 | 103,329 | 602 |
| 2006-06-26 | 58,300 | 61,300 | 58,300 | 60,900 | 141,681 | 609 |
| 2006-06-23 | 57,400 | 59,300 | 57,400 | 58,800 | 126,643 | 588 |
| 2006-06-22 | 57,900 | 58,900 | 57,200 | 58,000 | 117,941 | 580 |
| 2006-06-21 | 57,900 | 58,800 | 55,900 | 56,700 | 118,503 | 567 |
| 2006-06-20 | 59,400 | 60,400 | 58,200 | 58,900 | 108,585 | 589 |
| 2006-06-19 | 57,100 | 60,300 | 57,000 | 59,700 | 147,346 | 597 |
| 2006-06-16 | 59,300 | 59,400 | 57,400 | 57,400 | 96,463 | 574 |
| 2006-06-15 | 58,700 | 59,000 | 57,800 | 57,800 | 122,345 | 578 |
| 2006-06-14 | 55,100 | 58,400 | 54,500 | 57,700 | 165,363 | 577 |
| 2006-06-13 | 54,200 | 57,400 | 53,700 | 55,000 | 195,216 | 550 |
| 2006-06-12 | 53,000 | 56,100 | 52,500 | 55,200 | 135,159 | 552 |
| 2006-06-09 | 52,400 | 54,200 | 50,500 | 53,300 | 185,632 | 533 |
| 2006-06-08 | 53,500 | 53,600 | 51,200 | 52,000 | 186,725 | 520 |
| 2006-06-07 | 55,800 | 56,000 | 54,300 | 55,000 | 126,332 | 550 |
| 2006-06-06 | 57,000 | 57,000 | 55,500 | 56,300 | 122,899 | 563 |
| 2006-06-05 | 57,900 | 58,400 | 57,000 | 57,800 | 121,662 | 578 |
| 2006-06-02 | 57,800 | 59,300 | 54,400 | 58,700 | 169,507 | 587 |
| 2006-06-01 | 59,500 | 60,000 | 57,200 | 57,700 | 141,093 | 577 |
| 2006-05-31 | 60,100 | 60,500 | 58,500 | 59,100 | 136,551 | 591 |
| 2006-05-30 | 61,600 | 62,000 | 61,000 | 61,600 | 79,172 | 616 |
| 2006-05-29 | 61,500 | 61,900 | 60,300 | 61,600 | 103,525 | 616 |
| 2006-05-26 | 62,000 | 62,200 | 60,900 | 61,700 | 157,596 | 617 |
| 2006-05-25 | 59,000 | 61,700 | 58,500 | 60,800 | 214,559 | 608 |
| 2006-05-24 | 59,800 | 60,100 | 57,700 | 59,300 | 132,842 | 593 |
| 2006-05-23 | 60,000 | 60,600 | 59,000 | 59,500 | 128,748 | 595 |
| 2006-05-22 | 61,800 | 62,100 | 60,100 | 60,200 | 159,569 | 602 |
| 2006-05-19 | 60,300 | 62,500 | 59,400 | 62,000 | 234,745 | 620 |
| 2006-05-18 | 60,100 | 60,800 | 59,000 | 60,500 | 217,500 | 605 |
| 2006-05-17 | 64,300 | 64,800 | 60,200 | 62,600 | 165,222 | 626 |
| 2006-05-16 | 65,900 | 66,400 | 64,000 | 64,000 | 119,130 | 640 |
| 2006-05-15 | 65,000 | 65,400 | 64,300 | 64,900 | 86,099 | 649 |
| 2006-05-12 | 65,700 | 65,900 | 65,100 | 65,300 | 110,920 | 653 |
| 2006-05-11 | 66,500 | 67,800 | 66,100 | 66,400 | 108,513 | 664 |
| 2006-05-10 | 67,400 | 67,800 | 65,600 | 66,900 | 126,538 | 669 |
| 2006-05-09 | 66,600 | 67,400 | 66,000 | 66,500 | 104,198 | 665 |
| 2006-05-08 | 66,400 | 67,000 | 65,800 | 66,700 | 86,504 | 667 |
| 2006-05-02 | 65,100 | 65,800 | 65,000 | 65,700 | 79,514 | 657 |
| 2006-05-01 | 66,100 | 66,800 | 65,300 | 65,600 | 64,814 | 656 |
| 2006-04-28 | 67,000 | 67,300 | 65,600 | 66,400 | 89,420 | 664 |
| 2006-04-27 | 67,400 | 67,900 | 66,800 | 67,500 | 75,622 | 675 |
| 2006-04-26 | 67,500 | 67,600 | 66,000 | 66,900 | 89,796 | 669 |
| 2006-04-25 | 65,200 | 68,000 | 65,000 | 67,500 | 135,681 | 675 |
| 2006-04-24 | 65,300 | 65,700 | 64,000 | 64,200 | 167,951 | 642 |
| 2006-04-21 | 68,000 | 68,200 | 65,200 | 66,100 | 161,676 | 661 |
| 2006-04-20 | 69,000 | 69,000 | 66,100 | 66,700 | 125,041 | 667 |
| 2006-04-19 | 68,500 | 69,100 | 67,000 | 67,000 | 136,424 | 670 |
| 2006-04-18 | 65,500 | 67,100 | 65,400 | 66,500 | 96,750 | 665 |
| 2006-04-17 | 66,500 | 66,900 | 65,300 | 66,000 | 154,687 | 660 |
| 2006-04-14 | 68,000 | 68,000 | 67,000 | 67,000 | 66,655 | 670 |
| 2006-04-13 | 68,100 | 68,400 | 67,100 | 67,600 | 89,188 | 676 |
| 2006-04-12 | 68,000 | 68,400 | 67,100 | 68,000 | 126,725 | 680 |
| 2006-04-11 | 69,200 | 69,300 | 68,100 | 68,500 | 93,906 | 685 |
| 2006-04-10 | 69,400 | 69,800 | 69,100 | 69,500 | 60,535 | 695 |
| 2006-04-07 | 69,800 | 70,100 | 68,800 | 69,900 | 108,693 | 699 |
| 2006-04-06 | 70,200 | 70,900 | 69,500 | 69,900 | 97,468 | 699 |
| 2006-04-05 | 71,500 | 71,600 | 70,000 | 70,200 | 95,056 | 702 |
| 2006-04-04 | 72,600 | 72,800 | 70,200 | 71,000 | 124,690 | 710 |
| 2006-04-03 | 72,500 | 72,900 | 72,000 | 72,400 | 118,517 | 724 |
| 2006-03-31 | 72,000 | 72,100 | 71,200 | 71,800 | 128,670 | 718 |
| 2006-03-30 | 72,900 | 75,000 | 70,300 | 70,700 | 261,070 | 707 |
| 2006-03-29 | 68,100 | 71,100 | 68,000 | 71,100 | 262,168 | 711 |
| 2006-03-28 | 66,900 | 67,000 | 65,300 | 66,100 | 179,695 | 661 |
| 2006-03-27 | 139,000 | 139,000 | 136,000 | 136,000 | 55,874 | 680 |
| 2006-03-24 | 139,000 | 141,000 | 137,000 | 139,000 | 44,374 | 695 |
| 2006-03-23 | 141,000 | 142,000 | 137,000 | 139,000 | 77,928 | 695 |
| 2006-03-22 | 144,000 | 145,000 | 138,000 | 138,000 | 92,516 | 690 |
| 2006-03-20 | 147,000 | 148,000 | 146,000 | 146,000 | 63,889 | 730 |
| 2006-03-17 | 148,000 | 149,000 | 145,000 | 147,000 | 51,138 | 735 |
| 2006-03-16 | 152,000 | 153,000 | 148,000 | 148,000 | 24,214 | 740 |
| 2006-03-15 | 151,000 | 153,000 | 151,000 | 152,000 | 37,658 | 760 |
| 2006-03-14 | 150,000 | 153,000 | 149,000 | 150,000 | 58,723 | 750 |
| 2006-03-13 | 149,000 | 150,000 | 148,000 | 150,000 | 39,149 | 750 |
| 2006-03-10 | 147,000 | 149,000 | 145,000 | 146,000 | 61,518 | 730 |
| 2006-03-09 | 143,000 | 148,000 | 142,000 | 147,000 | 67,986 | 735 |
| 2006-03-08 | 144,000 | 145,000 | 139,000 | 142,000 | 90,130 | 710 |
| 2006-03-07 | 144,000 | 145,000 | 141,000 | 145,000 | 76,301 | 725 |
| 2006-03-06 | 140,000 | 147,000 | 140,000 | 146,000 | 155,303 | 730 |
| 2006-03-03 | 137,000 | 138,000 | 135,000 | 136,000 | 60,345 | 680 |
| 2006-03-02 | 138,000 | 139,000 | 136,000 | 137,000 | 65,703 | 685 |
| 2006-03-01 | 136,000 | 137,000 | 133,000 | 134,000 | 81,526 | 670 |
| 2006-02-28 | 139,000 | 140,000 | 136,000 | 138,000 | 93,143 | 690 |
| 2006-02-27 | 141,000 | 146,000 | 139,000 | 139,000 | 146,764 | 695 |
| 2006-02-24 | 136,000 | 139,000 | 136,000 | 139,000 | 83,153 | 695 |
| 2006-02-23 | 137,000 | 141,000 | 135,000 | 139,000 | 129,130 | 695 |
| 2006-02-22 | 138,000 | 140,000 | 131,000 | 133,000 | 110,682 | 665 |
| 2006-02-21 | 132,000 | 141,000 | 131,000 | 138,000 | 135,069 | 690 |
| 2006-02-20 | 132,000 | 132,000 | 126,000 | 128,000 | 102,456 | 640 |
| 2006-02-17 | 139,000 | 145,000 | 134,000 | 134,000 | 180,964 | 670 |
| 2006-02-16 | 133,000 | 135,000 | 130,000 | 135,000 | 73,011 | 675 |
| 2006-02-15 | 137,000 | 139,000 | 131,000 | 132,000 | 131,918 | 660 |
| 2006-02-14 | 133,000 | 141,000 | 126,000 | 141,000 | 187,799 | 705 |
| 2006-02-13 | 141,000 | 141,000 | 135,000 | 136,000 | 112,136 | 680 |
| 2006-02-10 | 149,000 | 150,000 | 142,000 | 145,000 | 144,196 | 725 |
| 2006-02-09 | 155,000 | 155,000 | 149,000 | 151,000 | 110,556 | 755 |
| 2006-02-08 | 156,000 | 159,000 | 152,000 | 153,000 | 118,165 | 765 |
| 2006-02-07 | 153,000 | 159,000 | 152,000 | 159,000 | 93,257 | 795 |
| 2006-02-06 | 155,000 | 155,000 | 151,000 | 152,000 | 64,544 | 760 |
| 2006-02-03 | 152,000 | 155,000 | 150,000 | 154,000 | 78,737 | 770 |
| 2006-02-02 | 155,000 | 156,000 | 152,000 | 152,000 | 54,695 | 760 |
| 2006-02-01 | 157,000 | 158,000 | 152,000 | 153,000 | 90,009 | 765 |
| 2006-01-31 | 158,000 | 159,000 | 156,000 | 159,000 | 78,330 | 795 |
| 2006-01-30 | 160,000 | 161,000 | 156,000 | 157,000 | 58,105 | 785 |
| 2006-01-27 | 157,000 | 160,000 | 155,000 | 158,000 | 67,601 | 790 |
| 2006-01-26 | 158,000 | 159,000 | 152,000 | 154,000 | 67,000 | 770 |
| 2006-01-25 | 161,000 | 163,000 | 155,000 | 155,000 | 119,484 | 775 |
| 2006-01-24 | 163,000 | 165,000 | 159,000 | 161,000 | 187,125 | 805 |
| 2006-01-23 | 150,000 | 156,000 | 149,000 | 151,000 | 120,439 | 755 |
| 2006-01-20 | 173,000 | 173,000 | 155,000 | 159,000 | 201,144 | 795 |
| 2006-01-19 | 155,000 | 168,000 | 154,000 | 168,000 | 243,805 | 840 |
| 2006-01-18 | 149,000 | 153,000 | 137,000 | 148,000 | 279,715 | 740 |
| 2006-01-17 | 173,000 | 176,000 | 162,000 | 164,000 | 190,132 | 820 |
| 2006-01-16 | 177,000 | 182,000 | 173,000 | 179,000 | 129,606 | 895 |
| 2006-01-13 | 174,000 | 178,000 | 172,000 | 177,000 | 100,371 | 885 |
| 2006-01-12 | 178,000 | 180,000 | 172,000 | 175,000 | 90,690 | 875 |
| 2006-01-11 | 170,000 | 180,000 | 168,000 | 179,000 | 120,911 | 895 |
| 2006-01-10 | 174,000 | 175,000 | 169,000 | 169,000 | 79,524 | 845 |
| 2006-01-06 | 173,000 | 178,000 | 168,000 | 172,000 | 126,164 | 860 |
| 2006-01-05 | 177,000 | 180,000 | 173,000 | 174,000 | 80,028 | 870 |
| 2006-01-04 | 185,000 | 185,000 | 176,000 | 176,000 | 87,438 | 880 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
