4751 (株)サイバーエージェント 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 | 129,000 | 130,000 | 128,000 | 128,000 | 4,963 | 160 |
| 2006-12-28 | 131,000 | 132,000 | 128,000 | 129,000 | 16,588 | 161.25 |
| 2006-12-27 | 134,000 | 136,000 | 130,000 | 132,000 | 16,642 | 165 |
| 2006-12-26 | 130,000 | 135,000 | 129,000 | 134,000 | 28,416 | 167.50 |
| 2006-12-25 | 134,000 | 134,000 | 129,000 | 130,000 | 22,202 | 162.50 |
| 2006-12-22 | 133,000 | 136,000 | 132,000 | 134,000 | 23,689 | 167.50 |
| 2006-12-21 | 137,000 | 138,000 | 132,000 | 133,000 | 21,416 | 166.25 |
| 2006-12-20 | 134,000 | 139,000 | 133,000 | 138,000 | 29,142 | 172.50 |
| 2006-12-19 | 137,000 | 139,000 | 132,000 | 132,000 | 25,939 | 165 |
| 2006-12-18 | 141,000 | 142,000 | 135,000 | 138,000 | 35,407 | 172.50 |
| 2006-12-15 | 142,000 | 144,000 | 139,000 | 142,000 | 39,975 | 177.50 |
| 2006-12-14 | 137,000 | 143,000 | 134,000 | 142,000 | 41,984 | 177.50 |
| 2006-12-13 | 136,000 | 139,000 | 133,000 | 136,000 | 31,383 | 170 |
| 2006-12-12 | 143,000 | 145,000 | 135,000 | 137,000 | 34,270 | 171.25 |
| 2006-12-11 | 147,000 | 147,000 | 140,000 | 143,000 | 27,893 | 178.75 |
| 2006-12-08 | 146,000 | 149,000 | 145,000 | 147,000 | 21,487 | 183.75 |
| 2006-12-07 | 150,000 | 151,000 | 144,000 | 146,000 | 24,718 | 182.50 |
| 2006-12-06 | 146,000 | 149,000 | 144,000 | 147,000 | 38,806 | 183.75 |
| 2006-12-05 | 151,000 | 152,000 | 145,000 | 148,000 | 35,572 | 185 |
| 2006-12-04 | 146,000 | 152,000 | 145,000 | 151,000 | 55,377 | 188.75 |
| 2006-12-01 | 146,000 | 150,000 | 144,000 | 145,000 | 37,568 | 181.25 |
| 2006-11-30 | 147,000 | 150,000 | 145,000 | 147,000 | 36,347 | 183.75 |
| 2006-11-29 | 147,000 | 149,000 | 144,000 | 146,000 | 34,821 | 182.50 |
| 2006-11-28 | 138,000 | 149,000 | 137,000 | 143,000 | 55,835 | 178.75 |
| 2006-11-27 | 134,000 | 143,000 | 132,000 | 140,000 | 56,697 | 175 |
| 2006-11-24 | 133,000 | 135,000 | 126,000 | 135,000 | 56,485 | 168.75 |
| 2006-11-22 | 124,000 | 138,000 | 124,000 | 136,000 | 52,975 | 170 |
| 2006-11-21 | 125,000 | 127,000 | 122,000 | 124,000 | 35,002 | 155 |
| 2006-11-20 | 126,000 | 127,000 | 121,000 | 121,000 | 29,573 | 151.25 |
| 2006-11-17 | 135,000 | 135,000 | 128,000 | 131,000 | 30,177 | 163.75 |
| 2006-11-16 | 135,000 | 141,000 | 134,000 | 135,000 | 34,892 | 168.75 |
| 2006-11-15 | 136,000 | 139,000 | 133,000 | 135,000 | 37,932 | 168.75 |
| 2006-11-14 | 132,000 | 138,000 | 129,000 | 136,000 | 49,526 | 170 |
| 2006-11-13 | 123,000 | 129,000 | 122,000 | 128,000 | 35,601 | 160 |
| 2006-11-10 | 129,000 | 132,000 | 125,000 | 125,000 | 46,795 | 156.25 |
| 2006-11-09 | 128,000 | 132,000 | 124,000 | 132,000 | 52,007 | 165 |
| 2006-11-08 | 135,000 | 136,000 | 123,000 | 128,000 | 70,850 | 160 |
| 2006-11-07 | 143,000 | 146,000 | 141,000 | 142,000 | 27,668 | 177.50 |
| 2006-11-06 | 141,000 | 143,000 | 137,000 | 140,000 | 25,401 | 175 |
| 2006-11-02 | 147,000 | 150,000 | 139,000 | 140,000 | 42,951 | 175 |
| 2006-11-01 | 151,000 | 153,000 | 147,000 | 148,000 | 27,179 | 185 |
| 2006-10-31 | 149,000 | 152,000 | 148,000 | 152,000 | 25,184 | 190 |
| 2006-10-30 | 148,000 | 155,000 | 147,000 | 148,000 | 62,477 | 185 |
| 2006-10-27 | 156,000 | 157,000 | 150,000 | 151,000 | 33,282 | 188.75 |
| 2006-10-26 | 155,000 | 160,000 | 154,000 | 157,000 | 57,123 | 196.25 |
| 2006-10-25 | 154,000 | 157,000 | 151,000 | 154,000 | 40,561 | 192.50 |
| 2006-10-24 | 159,000 | 163,000 | 152,000 | 153,000 | 81,765 | 191.25 |
| 2006-10-23 | 146,000 | 164,000 | 143,000 | 159,000 | 110,368 | 198.75 |
| 2006-10-20 | 152,000 | 153,000 | 145,000 | 146,000 | 41,459 | 182.50 |
| 2006-10-19 | 156,000 | 158,000 | 151,000 | 153,000 | 80,427 | 191.25 |
| 2006-10-18 | 140,000 | 159,000 | 138,000 | 154,000 | 105,860 | 192.50 |
| 2006-10-17 | 147,000 | 147,000 | 140,000 | 141,000 | 47,643 | 176.25 |
| 2006-10-16 | 141,000 | 147,000 | 140,000 | 147,000 | 59,949 | 183.75 |
| 2006-10-13 | 137,000 | 141,000 | 133,000 | 140,000 | 69,281 | 175 |
| 2006-10-12 | 121,000 | 134,000 | 120,000 | 134,000 | 72,129 | 167.50 |
| 2006-10-11 | 129,000 | 132,000 | 123,000 | 123,000 | 60,369 | 153.75 |
| 2006-10-10 | 135,000 | 136,000 | 127,000 | 131,000 | 48,039 | 163.75 |
| 2006-10-06 | 144,000 | 144,000 | 136,000 | 139,000 | 38,430 | 173.75 |
| 2006-10-05 | 146,000 | 147,000 | 142,000 | 145,000 | 29,286 | 181.25 |
| 2006-10-04 | 150,000 | 152,000 | 142,000 | 142,000 | 39,419 | 177.50 |
| 2006-10-03 | 145,000 | 150,000 | 142,000 | 148,000 | 45,949 | 185 |
| 2006-10-02 | 153,000 | 156,000 | 145,000 | 145,000 | 45,279 | 181.25 |
| 2006-09-29 | 158,000 | 162,000 | 151,000 | 153,000 | 62,697 | 191.25 |
| 2006-09-28 | 146,000 | 159,000 | 144,000 | 156,000 | 73,689 | 195 |
| 2006-09-27 | 145,000 | 146,000 | 140,000 | 144,000 | 29,144 | 180 |
| 2006-09-26 | 142,000 | 146,000 | 138,000 | 143,000 | 58,250 | 178.75 |
| 2006-09-25 | 152,000 | 156,000 | 142,000 | 142,000 | 58,739 | 177.50 |
| 2006-09-22 | 148,000 | 155,000 | 147,000 | 152,000 | 63,347 | 190 |
| 2006-09-21 | 151,000 | 152,000 | 143,000 | 151,000 | 54,175 | 188.75 |
| 2006-09-20 | 149,000 | 151,000 | 145,000 | 149,000 | 65,137 | 186.25 |
| 2006-09-19 | 161,000 | 165,000 | 153,000 | 154,000 | 84,198 | 192.50 |
| 2006-09-15 | 158,000 | 166,000 | 152,000 | 166,000 | 155,355 | 207.50 |
| 2006-09-14 | 177,000 | 180,000 | 158,000 | 159,000 | 144,598 | 198.75 |
| 2006-09-13 | 185,000 | 187,000 | 170,000 | 173,000 | 75,935 | 216.25 |
| 2006-09-12 | 191,000 | 192,000 | 182,000 | 182,000 | 49,517 | 227.50 |
| 2006-09-11 | 192,000 | 198,000 | 189,000 | 189,000 | 95,986 | 236.25 |
| 2006-09-08 | 187,000 | 193,000 | 186,000 | 193,000 | 28,990 | 241.25 |
| 2006-09-07 | 185,000 | 190,000 | 184,000 | 188,000 | 33,385 | 235 |
| 2006-09-06 | 193,000 | 193,000 | 187,000 | 188,000 | 40,040 | 235 |
| 2006-09-05 | 191,000 | 195,000 | 188,000 | 195,000 | 72,334 | 243.75 |
| 2006-09-04 | 187,000 | 189,000 | 183,000 | 188,000 | 38,657 | 235 |
| 2006-09-01 | 181,000 | 185,000 | 179,000 | 183,000 | 43,439 | 228.75 |
| 2006-08-31 | 185,000 | 188,000 | 179,000 | 183,000 | 64,281 | 228.75 |
| 2006-08-30 | 192,000 | 195,000 | 182,000 | 182,000 | 109,116 | 227.50 |
| 2006-08-29 | 181,000 | 192,000 | 180,000 | 192,000 | 104,804 | 240 |
| 2006-08-28 | 184,000 | 186,000 | 175,000 | 175,000 | 52,564 | 218.75 |
| 2006-08-25 | 189,000 | 192,000 | 183,000 | 187,000 | 69,874 | 233.75 |
| 2006-08-24 | 184,000 | 194,000 | 182,000 | 187,000 | 151,299 | 233.75 |
| 2006-08-23 | 174,000 | 186,000 | 173,000 | 184,000 | 123,180 | 230 |
| 2006-08-22 | 168,000 | 171,000 | 165,000 | 171,000 | 31,502 | 213.75 |
| 2006-08-21 | 169,000 | 172,000 | 168,000 | 168,000 | 29,725 | 210 |
| 2006-08-18 | 167,000 | 174,000 | 163,000 | 172,000 | 58,766 | 215 |
| 2006-08-17 | 178,000 | 183,000 | 168,000 | 170,000 | 77,329 | 212.50 |
| 2006-08-16 | 174,000 | 182,000 | 171,000 | 175,000 | 129,548 | 218.75 |
| 2006-08-15 | 156,000 | 172,000 | 154,000 | 169,000 | 151,028 | 211.25 |
| 2006-08-14 | 149,000 | 153,000 | 146,000 | 150,000 | 49,537 | 187.50 |
| 2006-08-11 | 154,000 | 162,000 | 149,000 | 149,000 | 82,952 | 186.25 |
| 2006-08-10 | 153,000 | 156,000 | 149,000 | 155,000 | 57,092 | 193.75 |
| 2006-08-09 | 151,000 | 156,000 | 146,000 | 156,000 | 86,208 | 195 |
| 2006-08-08 | 155,000 | 161,000 | 147,000 | 151,000 | 99,040 | 188.75 |
| 2006-08-07 | 156,000 | 177,000 | 152,000 | 157,000 | 168,892 | 196.25 |
| 2006-08-04 | 141,000 | 159,000 | 138,000 | 158,000 | 101,635 | 197.50 |
| 2006-08-03 | 149,000 | 152,000 | 139,000 | 139,000 | 69,713 | 173.75 |
| 2006-08-02 | 132,000 | 145,000 | 132,000 | 145,000 | 44,614 | 181.25 |
| 2006-08-01 | 132,000 | 141,000 | 131,000 | 132,000 | 39,148 | 165 |
| 2006-07-31 | 130,000 | 136,000 | 127,000 | 135,000 | 47,905 | 168.75 |
| 2006-07-28 | 122,000 | 127,000 | 116,000 | 126,000 | 55,214 | 157.50 |
| 2006-07-27 | 104,000 | 121,000 | 102,000 | 120,000 | 67,767 | 150 |
| 2006-07-26 | 120,000 | 120,000 | 107,000 | 108,000 | 52,819 | 135 |
| 2006-07-25 | 126,000 | 131,000 | 119,000 | 119,000 | 57,002 | 148.75 |
| 2006-07-24 | 116,000 | 127,000 | 115,000 | 122,000 | 93,425 | 152.50 |
| 2006-07-21 | 124,000 | 127,000 | 111,000 | 113,000 | 54,132 | 141.25 |
| 2006-07-20 | 129,000 | 133,000 | 126,000 | 129,000 | 49,211 | 161.25 |
| 2006-07-19 | 126,000 | 135,000 | 120,000 | 122,000 | 55,517 | 152.50 |
| 2006-07-18 | 134,000 | 135,000 | 122,000 | 124,000 | 41,937 | 155 |
| 2006-07-14 | 145,000 | 149,000 | 135,000 | 138,000 | 41,297 | 172.50 |
| 2006-07-13 | 158,000 | 160,000 | 145,000 | 145,000 | 37,065 | 181.25 |
| 2006-07-12 | 161,000 | 163,000 | 158,000 | 161,000 | 12,406 | 201.25 |
| 2006-07-11 | 167,000 | 169,000 | 161,000 | 163,000 | 9,577 | 203.75 |
| 2006-07-10 | 166,000 | 169,000 | 162,000 | 165,000 | 19,576 | 206.25 |
| 2006-07-07 | 184,000 | 185,000 | 169,000 | 171,000 | 19,469 | 213.75 |
| 2006-07-06 | 176,000 | 182,000 | 176,000 | 182,000 | 6,804 | 227.50 |
| 2006-07-05 | 181,000 | 182,000 | 176,000 | 177,000 | 9,532 | 221.25 |
| 2006-07-04 | 185,000 | 189,000 | 184,000 | 184,000 | 11,557 | 230 |
| 2006-07-03 | 180,000 | 185,000 | 177,000 | 184,000 | 11,713 | 230 |
| 2006-06-30 | 185,000 | 186,000 | 177,000 | 177,000 | 18,085 | 221.25 |
| 2006-06-29 | 174,000 | 180,000 | 172,000 | 179,000 | 27,245 | 223.75 |
| 2006-06-28 | 168,000 | 176,000 | 166,000 | 169,000 | 29,838 | 211.25 |
| 2006-06-27 | 160,000 | 173,000 | 158,000 | 171,000 | 38,202 | 213.75 |
| 2006-06-26 | 161,000 | 162,000 | 156,000 | 157,000 | 10,417 | 196.25 |
| 2006-06-23 | 164,000 | 167,000 | 160,000 | 162,000 | 11,181 | 202.50 |
| 2006-06-22 | 169,000 | 170,000 | 163,000 | 167,000 | 13,076 | 208.75 |
| 2006-06-21 | 166,000 | 169,000 | 162,000 | 168,000 | 18,527 | 210 |
| 2006-06-20 | 179,000 | 181,000 | 165,000 | 166,000 | 24,193 | 207.50 |
| 2006-06-19 | 182,000 | 186,000 | 181,000 | 182,000 | 7,830 | 227.50 |
| 2006-06-16 | 193,000 | 193,000 | 180,000 | 184,000 | 22,500 | 230 |
| 2006-06-15 | 197,000 | 200,000 | 170,000 | 185,000 | 80,389 | 231.25 |
| 2006-06-14 | 190,000 | 203,000 | 189,000 | 196,000 | 22,692 | 245 |
| 2006-06-13 | 195,000 | 197,000 | 191,000 | 194,000 | 13,684 | 242.50 |
| 2006-06-12 | 191,000 | 200,000 | 189,000 | 198,000 | 8,899 | 247.50 |
| 2006-06-09 | 194,000 | 198,000 | 186,000 | 194,000 | 9,938 | 242.50 |
| 2006-06-08 | 187,000 | 191,000 | 182,000 | 190,000 | 10,243 | 237.50 |
| 2006-06-07 | 191,000 | 201,000 | 189,000 | 191,000 | 9,131 | 238.75 |
| 2006-06-06 | 198,000 | 203,000 | 190,000 | 193,000 | 16,121 | 241.25 |
| 2006-06-05 | 197,000 | 209,000 | 192,000 | 205,000 | 15,056 | 256.25 |
| 2006-06-02 | 192,000 | 199,000 | 170,000 | 198,000 | 26,506 | 247.50 |
| 2006-06-01 | 207,000 | 207,000 | 192,000 | 193,000 | 13,244 | 241.25 |
| 2006-05-31 | 195,000 | 206,000 | 194,000 | 201,000 | 16,107 | 251.25 |
| 2006-05-30 | 196,000 | 202,000 | 191,000 | 200,000 | 18,898 | 250 |
| 2006-05-29 | 209,000 | 210,000 | 193,000 | 194,000 | 20,162 | 242.50 |
| 2006-05-26 | 217,000 | 219,000 | 209,000 | 210,000 | 6,694 | 262.50 |
| 2006-05-25 | 213,000 | 217,000 | 211,000 | 215,000 | 6,595 | 268.75 |
| 2006-05-24 | 216,000 | 217,000 | 207,000 | 215,000 | 11,942 | 268.75 |
| 2006-05-23 | 216,000 | 220,000 | 211,000 | 211,000 | 11,940 | 263.75 |
| 2006-05-22 | 231,000 | 233,000 | 219,000 | 220,000 | 8,976 | 275 |
| 2006-05-19 | 214,000 | 229,000 | 211,000 | 229,000 | 11,447 | 286.25 |
| 2006-05-18 | 209,000 | 220,000 | 208,000 | 213,000 | 15,629 | 266.25 |
| 2006-05-17 | 217,000 | 225,000 | 206,000 | 221,000 | 10,676 | 276.25 |
| 2006-05-16 | 230,000 | 230,000 | 211,000 | 213,000 | 11,314 | 266.25 |
| 2006-05-15 | 222,000 | 231,000 | 220,000 | 226,000 | 10,612 | 282.50 |
| 2006-05-12 | 226,000 | 229,000 | 222,000 | 224,000 | 12,794 | 280 |
| 2006-05-11 | 246,000 | 250,000 | 231,000 | 231,000 | 14,417 | 288.75 |
| 2006-05-10 | 245,000 | 250,000 | 240,000 | 240,000 | 7,737 | 300 |
| 2006-05-09 | 244,000 | 250,000 | 243,000 | 250,000 | 4,911 | 312.50 |
| 2006-05-08 | 238,000 | 251,000 | 237,000 | 248,000 | 7,882 | 310 |
| 2006-05-02 | 233,000 | 237,000 | 233,000 | 234,000 | 3,829 | 292.50 |
| 2006-05-01 | 238,000 | 239,000 | 234,000 | 235,000 | 2,010 | 293.75 |
| 2006-04-28 | 236,000 | 238,000 | 233,000 | 236,000 | 2,945 | 295 |
| 2006-04-27 | 241,000 | 242,000 | 238,000 | 238,000 | 1,987 | 297.50 |
| 2006-04-26 | 243,000 | 243,000 | 235,000 | 241,000 | 5,289 | 301.25 |
| 2006-04-25 | 235,000 | 242,000 | 233,000 | 241,000 | 9,916 | 301.25 |
| 2006-04-24 | 225,000 | 238,000 | 225,000 | 233,000 | 14,531 | 291.25 |
| 2006-04-21 | 243,000 | 246,000 | 231,000 | 233,000 | 9,975 | 291.25 |
| 2006-04-20 | 255,000 | 259,000 | 246,000 | 247,000 | 3,867 | 308.75 |
| 2006-04-19 | 265,000 | 265,000 | 257,000 | 257,000 | 5,262 | 321.25 |
| 2006-04-18 | 242,000 | 256,000 | 241,000 | 255,000 | 5,222 | 318.75 |
| 2006-04-17 | 261,000 | 264,000 | 245,000 | 246,000 | 7,677 | 307.50 |
| 2006-04-14 | 269,000 | 271,000 | 263,000 | 264,000 | 5,199 | 330 |
| 2006-04-13 | 276,000 | 279,000 | 269,000 | 269,000 | 9,388 | 336.25 |
| 2006-04-12 | 271,000 | 278,000 | 269,000 | 274,000 | 5,898 | 342.50 |
| 2006-04-11 | 278,000 | 280,000 | 268,000 | 274,000 | 5,932 | 342.50 |
| 2006-04-10 | 270,000 | 280,000 | 269,000 | 279,000 | 6,737 | 348.75 |
| 2006-04-07 | 270,000 | 274,000 | 268,000 | 273,000 | 4,755 | 341.25 |
| 2006-04-06 | 267,000 | 273,000 | 266,000 | 268,000 | 7,217 | 335 |
| 2006-04-05 | 279,000 | 281,000 | 269,000 | 270,000 | 6,664 | 337.50 |
| 2006-04-04 | 285,000 | 287,000 | 274,000 | 279,000 | 11,450 | 348.75 |
| 2006-04-03 | 285,000 | 293,000 | 281,000 | 287,000 | 13,504 | 358.75 |
| 2006-03-31 | 274,000 | 292,000 | 273,000 | 286,000 | 40,566 | 357.50 |
| 2006-03-30 | 273,000 | 276,000 | 263,000 | 265,000 | 12,466 | 331.25 |
| 2006-03-29 | 252,000 | 270,000 | 251,000 | 269,000 | 21,223 | 336.25 |
| 2006-03-28 | 250,000 | 255,000 | 243,000 | 255,000 | 14,351 | 318.75 |
| 2006-03-27 | 243,000 | 247,000 | 235,000 | 236,000 | 4,503 | 295 |
| 2006-03-24 | 243,000 | 245,000 | 241,000 | 242,000 | 4,082 | 302.50 |
| 2006-03-23 | 241,000 | 247,000 | 238,000 | 240,000 | 8,038 | 300 |
| 2006-03-22 | 236,000 | 244,000 | 234,000 | 240,000 | 7,700 | 300 |
| 2006-03-20 | 235,000 | 236,000 | 231,000 | 232,000 | 2,929 | 290 |
| 2006-03-17 | 229,000 | 233,000 | 228,000 | 233,000 | 2,620 | 291.25 |
| 2006-03-16 | 237,000 | 239,000 | 229,000 | 230,000 | 3,409 | 287.50 |
| 2006-03-15 | 237,000 | 240,000 | 235,000 | 237,000 | 4,387 | 296.25 |
| 2006-03-14 | 239,000 | 239,000 | 233,000 | 235,000 | 4,375 | 293.75 |
| 2006-03-13 | 238,000 | 241,000 | 236,000 | 239,000 | 5,829 | 298.75 |
| 2006-03-10 | 229,000 | 237,000 | 228,000 | 233,000 | 6,418 | 291.25 |
| 2006-03-09 | 228,000 | 232,000 | 226,000 | 229,000 | 5,498 | 286.25 |
| 2006-03-08 | 223,000 | 228,000 | 221,000 | 226,000 | 3,146 | 282.50 |
| 2006-03-07 | 228,000 | 228,000 | 223,000 | 226,000 | 5,226 | 282.50 |
| 2006-03-06 | 224,000 | 234,000 | 219,000 | 234,000 | 8,715 | 292.50 |
| 2006-03-03 | 219,000 | 224,000 | 215,000 | 221,000 | 7,166 | 276.25 |
| 2006-03-02 | 231,000 | 233,000 | 219,000 | 219,000 | 9,687 | 273.75 |
| 2006-03-01 | 226,000 | 232,000 | 224,000 | 227,000 | 11,241 | 283.75 |
| 2006-02-28 | 245,000 | 248,000 | 231,000 | 234,000 | 14,279 | 292.50 |
| 2006-02-27 | 260,000 | 261,000 | 245,000 | 248,000 | 11,973 | 310 |
| 2006-02-24 | 248,000 | 258,000 | 245,000 | 254,000 | 8,456 | 317.50 |
| 2006-02-23 | 245,000 | 250,000 | 240,000 | 249,000 | 9,543 | 311.25 |
| 2006-02-22 | 237,000 | 247,000 | 232,000 | 239,000 | 11,163 | 298.75 |
| 2006-02-21 | 226,000 | 244,000 | 224,000 | 241,000 | 20,162 | 301.25 |
| 2006-02-20 | 222,000 | 230,000 | 218,000 | 218,000 | 7,890 | 272.50 |
| 2006-02-17 | 231,000 | 238,000 | 215,000 | 230,000 | 10,291 | 287.50 |
| 2006-02-16 | 230,000 | 242,000 | 228,000 | 231,000 | 11,055 | 288.75 |
| 2006-02-15 | 252,000 | 253,000 | 228,000 | 234,000 | 22,163 | 292.50 |
| 2006-02-14 | 232,000 | 247,000 | 211,000 | 247,000 | 22,803 | 308.75 |
| 2006-02-13 | 266,000 | 273,000 | 230,000 | 231,000 | 19,342 | 288.75 |
| 2006-02-10 | 271,000 | 278,000 | 257,000 | 269,000 | 32,870 | 336.25 |
| 2006-02-09 | 267,000 | 272,000 | 257,000 | 259,000 | 12,019 | 323.75 |
| 2006-02-08 | 264,000 | 276,000 | 255,000 | 260,000 | 19,945 | 325 |
| 2006-02-07 | 263,000 | 265,000 | 255,000 | 262,000 | 11,786 | 327.50 |
| 2006-02-06 | 246,000 | 267,000 | 244,000 | 267,000 | 14,891 | 333.75 |
| 2006-02-03 | 241,000 | 248,000 | 238,000 | 243,000 | 7,389 | 303.75 |
| 2006-02-02 | 249,000 | 252,000 | 240,000 | 245,000 | 4,965 | 306.25 |
| 2006-02-01 | 250,000 | 251,000 | 244,000 | 244,000 | 6,850 | 305 |
| 2006-01-31 | 250,000 | 255,000 | 240,000 | 248,000 | 12,942 | 310 |
| 2006-01-30 | 274,000 | 276,000 | 259,000 | 259,000 | 9,056 | 323.75 |
| 2006-01-27 | 269,000 | 272,000 | 261,000 | 270,000 | 7,498 | 337.50 |
| 2006-01-26 | 270,000 | 273,000 | 263,000 | 264,000 | 5,204 | 330 |
| 2006-01-25 | 261,000 | 276,000 | 257,000 | 263,000 | 17,398 | 328.75 |
| 2006-01-24 | 253,000 | 266,000 | 243,000 | 266,000 | 18,948 | 332.50 |
| 2006-01-23 | 238,000 | 246,000 | 222,000 | 226,000 | 13,029 | 282.50 |
| 2006-01-20 | 288,000 | 292,000 | 246,000 | 254,000 | 27,134 | 317.50 |
| 2006-01-19 | 248,000 | 285,000 | 237,000 | 275,000 | 39,094 | 343.75 |
| 2006-01-18 | 268,000 | 271,000 | 252,000 | 252,000 | 13,798 | 315 |
| 2006-01-17 | 305,000 | 323,000 | 285,000 | 292,000 | 49,757 | 365 |
| 2006-01-16 | 337,000 | 351,000 | 329,000 | 335,000 | 27,199 | 418.75 |
| 2006-01-13 | 320,000 | 336,000 | 316,000 | 336,000 | 46,247 | 420 |
| 2006-01-12 | 301,000 | 305,000 | 293,000 | 296,000 | 10,689 | 370 |
| 2006-01-11 | 292,000 | 298,000 | 283,000 | 298,000 | 7,538 | 372.50 |
| 2006-01-10 | 301,000 | 307,000 | 283,000 | 294,000 | 11,095 | 367.50 |
| 2006-01-06 | 288,000 | 302,000 | 287,000 | 298,000 | 13,267 | 372.50 |
| 2006-01-05 | 308,000 | 315,000 | 286,000 | 292,000 | 23,497 | 365 |
| 2006-01-04 | 276,000 | 304,000 | 275,000 | 303,000 | 21,625 | 378.75 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
