4755 楽天グループ(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 | 55,200 | 56,300 | 55,100 | 55,500 | 54,974 | 555 |
| 2006-12-28 | 56,600 | 56,800 | 55,300 | 55,700 | 163,792 | 557 |
| 2006-12-27 | 58,500 | 58,700 | 56,700 | 57,100 | 98,113 | 571 |
| 2006-12-26 | 55,800 | 58,200 | 55,800 | 57,600 | 179,988 | 576 |
| 2006-12-25 | 56,700 | 56,900 | 55,500 | 56,300 | 124,399 | 563 |
| 2006-12-22 | 57,800 | 58,300 | 56,400 | 57,000 | 198,641 | 570 |
| 2006-12-21 | 58,800 | 60,400 | 57,000 | 58,000 | 403,510 | 580 |
| 2006-12-20 | 56,900 | 58,400 | 56,700 | 58,300 | 264,069 | 583 |
| 2006-12-19 | 58,000 | 58,700 | 55,700 | 56,200 | 282,084 | 562 |
| 2006-12-18 | 59,200 | 60,100 | 58,400 | 58,800 | 374,595 | 588 |
| 2006-12-15 | 56,900 | 60,500 | 56,200 | 59,700 | 508,967 | 597 |
| 2006-12-14 | 56,100 | 56,700 | 55,300 | 55,900 | 225,961 | 559 |
| 2006-12-13 | 55,700 | 56,900 | 55,000 | 56,600 | 302,412 | 566 |
| 2006-12-12 | 58,600 | 59,800 | 54,300 | 54,700 | 362,752 | 547 |
| 2006-12-11 | 60,600 | 61,200 | 58,500 | 59,000 | 250,221 | 590 |
| 2006-12-08 | 57,900 | 60,000 | 57,700 | 59,100 | 330,166 | 591 |
| 2006-12-07 | 59,900 | 62,000 | 57,200 | 57,700 | 581,542 | 577 |
| 2006-12-06 | 54,600 | 58,900 | 54,400 | 58,900 | 701,792 | 589 |
| 2006-12-05 | 54,500 | 56,400 | 53,900 | 53,900 | 346,420 | 539 |
| 2006-12-04 | 52,800 | 54,900 | 52,300 | 54,100 | 325,815 | 541 |
| 2006-12-01 | 52,500 | 54,000 | 52,100 | 53,200 | 200,453 | 532 |
| 2006-11-30 | 52,900 | 53,500 | 51,800 | 52,600 | 168,671 | 526 |
| 2006-11-29 | 53,700 | 54,300 | 52,000 | 52,500 | 226,752 | 525 |
| 2006-11-28 | 52,400 | 55,000 | 51,600 | 52,700 | 431,348 | 527 |
| 2006-11-27 | 50,800 | 54,100 | 50,300 | 53,400 | 428,013 | 534 |
| 2006-11-24 | 49,400 | 51,900 | 48,950 | 51,300 | 398,947 | 513 |
| 2006-11-22 | 45,100 | 49,500 | 44,650 | 49,500 | 342,885 | 495 |
| 2006-11-21 | 44,350 | 45,750 | 42,900 | 45,500 | 267,175 | 455 |
| 2006-11-20 | 44,500 | 44,800 | 43,100 | 43,950 | 193,846 | 439.50 |
| 2006-11-17 | 46,300 | 48,000 | 45,000 | 45,300 | 328,026 | 453 |
| 2006-11-16 | 46,750 | 50,400 | 46,250 | 47,900 | 393,298 | 479 |
| 2006-11-15 | 47,800 | 47,800 | 46,500 | 46,800 | 145,180 | 468 |
| 2006-11-14 | 48,150 | 48,400 | 45,550 | 47,450 | 352,957 | 474.50 |
| 2006-11-13 | 43,800 | 47,400 | 43,400 | 47,350 | 328,104 | 473.50 |
| 2006-11-10 | 43,600 | 44,700 | 42,550 | 43,400 | 252,487 | 434 |
| 2006-11-09 | 44,600 | 46,750 | 43,950 | 45,200 | 323,523 | 452 |
| 2006-11-08 | 48,400 | 49,000 | 44,600 | 45,000 | 288,312 | 450 |
| 2006-11-07 | 49,300 | 49,350 | 48,350 | 48,550 | 112,699 | 485.50 |
| 2006-11-06 | 50,800 | 50,800 | 48,450 | 48,500 | 218,336 | 485 |
| 2006-11-02 | 51,900 | 52,500 | 50,500 | 51,000 | 166,904 | 510 |
| 2006-11-01 | 52,000 | 53,100 | 51,400 | 51,700 | 223,378 | 517 |
| 2006-10-31 | 52,400 | 53,800 | 51,600 | 52,000 | 258,857 | 520 |
| 2006-10-30 | 49,900 | 53,100 | 49,500 | 52,900 | 350,000 | 529 |
| 2006-10-27 | 51,700 | 52,200 | 50,600 | 50,900 | 248,935 | 509 |
| 2006-10-26 | 51,800 | 53,600 | 51,100 | 52,000 | 314,685 | 520 |
| 2006-10-25 | 53,100 | 53,900 | 51,200 | 51,300 | 272,212 | 513 |
| 2006-10-24 | 54,300 | 55,000 | 51,700 | 53,200 | 534,431 | 532 |
| 2006-10-23 | 48,100 | 53,300 | 47,650 | 52,800 | 572,853 | 528 |
| 2006-10-20 | 49,800 | 49,900 | 47,750 | 49,300 | 516,247 | 493 |
| 2006-10-19 | 47,450 | 50,300 | 47,450 | 50,300 | 614,324 | 503 |
| 2006-10-18 | 42,500 | 46,250 | 42,350 | 46,250 | 623,828 | 462.50 |
| 2006-10-17 | 42,800 | 42,900 | 41,600 | 42,250 | 289,605 | 422.50 |
| 2006-10-16 | 41,550 | 43,100 | 40,800 | 42,950 | 491,759 | 429.50 |
| 2006-10-13 | 40,200 | 40,350 | 38,800 | 39,950 | 538,714 | 399.50 |
| 2006-10-12 | 38,150 | 40,300 | 36,900 | 38,300 | 550,555 | 383 |
| 2006-10-11 | 40,400 | 40,750 | 38,000 | 38,950 | 436,290 | 389.50 |
| 2006-10-10 | 42,600 | 42,850 | 40,800 | 41,200 | 265,670 | 412 |
| 2006-10-06 | 42,500 | 43,550 | 41,600 | 43,300 | 278,705 | 433 |
| 2006-10-05 | 44,000 | 44,250 | 42,650 | 43,000 | 232,340 | 430 |
| 2006-10-04 | 44,500 | 44,600 | 42,800 | 43,150 | 262,754 | 431.50 |
| 2006-10-03 | 43,300 | 44,500 | 42,700 | 43,700 | 223,263 | 437 |
| 2006-10-02 | 46,200 | 47,100 | 43,550 | 44,100 | 327,742 | 441 |
| 2006-09-29 | 47,400 | 47,800 | 45,850 | 46,300 | 256,310 | 463 |
| 2006-09-28 | 45,650 | 47,350 | 44,550 | 47,000 | 383,507 | 470 |
| 2006-09-27 | 45,800 | 46,150 | 43,300 | 44,850 | 410,278 | 448.50 |
| 2006-09-26 | 43,000 | 45,400 | 42,700 | 44,600 | 375,750 | 446 |
| 2006-09-25 | 44,500 | 46,050 | 41,400 | 41,800 | 376,821 | 418 |
| 2006-09-22 | 42,050 | 45,500 | 41,600 | 44,900 | 408,633 | 449 |
| 2006-09-21 | 45,700 | 45,800 | 42,000 | 43,650 | 568,771 | 436.50 |
| 2006-09-20 | 47,850 | 48,200 | 45,850 | 45,850 | 325,508 | 458.50 |
| 2006-09-19 | 47,550 | 50,400 | 46,650 | 49,850 | 356,165 | 498.50 |
| 2006-09-15 | 45,000 | 47,300 | 44,200 | 46,350 | 453,289 | 463.50 |
| 2006-09-14 | 49,550 | 49,850 | 45,800 | 45,800 | 486,346 | 458 |
| 2006-09-13 | 53,100 | 53,700 | 49,500 | 49,800 | 211,352 | 498 |
| 2006-09-12 | 54,000 | 54,300 | 51,900 | 52,100 | 128,773 | 521 |
| 2006-09-11 | 55,000 | 55,600 | 53,500 | 53,600 | 136,155 | 536 |
| 2006-09-08 | 53,000 | 55,000 | 52,200 | 54,500 | 207,956 | 545 |
| 2006-09-07 | 53,900 | 55,000 | 53,300 | 53,900 | 205,968 | 539 |
| 2006-09-06 | 54,400 | 55,800 | 53,900 | 55,400 | 351,492 | 554 |
| 2006-09-05 | 53,300 | 54,500 | 52,300 | 53,400 | 402,331 | 534 |
| 2006-09-04 | 50,100 | 52,500 | 50,000 | 52,300 | 470,795 | 523 |
| 2006-09-01 | 49,100 | 49,700 | 45,950 | 48,850 | 725,174 | 488.50 |
| 2006-08-31 | 53,700 | 55,900 | 50,100 | 50,900 | 809,338 | 509 |
| 2006-08-30 | 58,200 | 58,300 | 53,700 | 53,700 | 214,266 | 537 |
| 2006-08-29 | 56,100 | 58,700 | 56,000 | 58,700 | 147,069 | 587 |
| 2006-08-28 | 57,300 | 57,400 | 54,300 | 55,000 | 164,525 | 550 |
| 2006-08-25 | 59,300 | 60,200 | 58,100 | 58,300 | 171,268 | 583 |
| 2006-08-24 | 61,500 | 62,000 | 59,800 | 60,300 | 150,781 | 603 |
| 2006-08-23 | 61,500 | 63,400 | 60,500 | 62,400 | 206,939 | 624 |
| 2006-08-22 | 60,200 | 61,800 | 59,300 | 61,200 | 230,532 | 612 |
| 2006-08-21 | 65,200 | 65,200 | 60,600 | 61,200 | 375,216 | 612 |
| 2006-08-18 | 67,700 | 69,100 | 65,400 | 65,500 | 205,453 | 655 |
| 2006-08-17 | 69,300 | 71,700 | 67,300 | 67,800 | 271,936 | 678 |
| 2006-08-16 | 66,000 | 68,200 | 65,300 | 67,300 | 322,666 | 673 |
| 2006-08-15 | 59,200 | 63,200 | 59,100 | 63,200 | 214,599 | 632 |
| 2006-08-14 | 56,000 | 58,300 | 55,600 | 58,200 | 120,328 | 582 |
| 2006-08-11 | 56,200 | 57,200 | 55,300 | 55,500 | 82,115 | 555 |
| 2006-08-10 | 56,100 | 56,700 | 55,100 | 55,800 | 76,108 | 558 |
| 2006-08-09 | 55,100 | 56,900 | 54,100 | 56,500 | 115,400 | 565 |
| 2006-08-08 | 57,600 | 58,600 | 55,100 | 55,600 | 139,712 | 556 |
| 2006-08-07 | 57,700 | 59,600 | 57,600 | 58,100 | 157,116 | 581 |
| 2006-08-04 | 58,000 | 59,100 | 56,400 | 57,600 | 121,212 | 576 |
| 2006-08-03 | 58,500 | 59,600 | 57,300 | 58,100 | 216,943 | 581 |
| 2006-08-02 | 53,500 | 58,000 | 53,300 | 57,000 | 186,770 | 570 |
| 2006-08-01 | 53,500 | 55,600 | 53,100 | 53,700 | 129,626 | 537 |
| 2006-07-31 | 54,900 | 55,800 | 54,000 | 54,500 | 150,434 | 545 |
| 2006-07-28 | 55,000 | 55,100 | 52,300 | 53,500 | 228,852 | 535 |
| 2006-07-27 | 49,100 | 53,900 | 48,000 | 53,100 | 357,791 | 531 |
| 2006-07-26 | 53,500 | 53,900 | 49,550 | 49,900 | 205,678 | 499 |
| 2006-07-25 | 57,700 | 58,200 | 53,300 | 54,000 | 183,393 | 540 |
| 2006-07-24 | 58,200 | 58,400 | 55,200 | 56,200 | 147,448 | 562 |
| 2006-07-21 | 62,500 | 62,900 | 59,700 | 60,200 | 177,666 | 602 |
| 2006-07-20 | 60,800 | 63,500 | 60,600 | 63,500 | 130,713 | 635 |
| 2006-07-19 | 60,200 | 61,600 | 58,100 | 58,500 | 126,144 | 585 |
| 2006-07-18 | 61,700 | 62,800 | 58,000 | 59,000 | 168,395 | 590 |
| 2006-07-14 | 64,100 | 64,200 | 61,800 | 62,100 | 185,778 | 621 |
| 2006-07-13 | 65,600 | 68,300 | 64,900 | 65,100 | 124,156 | 651 |
| 2006-07-12 | 68,600 | 70,100 | 66,200 | 66,600 | 154,496 | 666 |
| 2006-07-11 | 70,800 | 71,400 | 68,100 | 68,500 | 93,397 | 685 |
| 2006-07-10 | 70,000 | 71,700 | 69,100 | 71,000 | 90,917 | 710 |
| 2006-07-07 | 74,600 | 74,700 | 70,600 | 71,600 | 100,019 | 716 |
| 2006-07-06 | 72,300 | 75,700 | 72,200 | 74,400 | 112,462 | 744 |
| 2006-07-05 | 72,300 | 73,300 | 71,400 | 72,800 | 95,605 | 728 |
| 2006-07-04 | 75,200 | 78,200 | 73,600 | 74,300 | 249,193 | 743 |
| 2006-07-03 | 69,100 | 73,200 | 68,400 | 73,200 | 121,894 | 732 |
| 2006-06-30 | 70,100 | 70,200 | 67,800 | 68,000 | 70,099 | 680 |
| 2006-06-29 | 67,600 | 68,700 | 67,300 | 68,100 | 67,884 | 681 |
| 2006-06-28 | 69,000 | 69,800 | 67,000 | 67,100 | 101,193 | 671 |
| 2006-06-27 | 70,700 | 71,200 | 69,200 | 69,600 | 79,481 | 696 |
| 2006-06-26 | 70,500 | 71,600 | 70,100 | 71,000 | 47,487 | 710 |
| 2006-06-23 | 71,100 | 73,000 | 70,500 | 71,000 | 77,920 | 710 |
| 2006-06-22 | 71,000 | 74,500 | 70,100 | 74,000 | 64,446 | 740 |
| 2006-06-21 | 71,000 | 71,200 | 69,500 | 70,000 | 78,679 | 700 |
| 2006-06-20 | 73,600 | 73,800 | 70,200 | 71,000 | 70,086 | 710 |
| 2006-06-19 | 75,700 | 76,000 | 74,000 | 74,100 | 38,165 | 741 |
| 2006-06-16 | 78,600 | 78,600 | 75,600 | 76,400 | 77,968 | 764 |
| 2006-06-15 | 75,700 | 76,800 | 73,300 | 74,600 | 162,258 | 746 |
| 2006-06-14 | 67,200 | 71,700 | 67,100 | 71,700 | 87,830 | 717 |
| 2006-06-13 | 68,000 | 71,700 | 66,000 | 66,700 | 151,742 | 667 |
| 2006-06-12 | 64,000 | 69,100 | 63,200 | 69,000 | 130,882 | 690 |
| 2006-06-09 | 68,000 | 70,600 | 63,700 | 65,500 | 122,410 | 655 |
| 2006-06-08 | 66,400 | 68,100 | 63,600 | 67,500 | 219,191 | 675 |
| 2006-06-07 | 71,800 | 72,800 | 68,100 | 68,400 | 116,511 | 684 |
| 2006-06-06 | 75,100 | 75,800 | 72,300 | 73,700 | 74,863 | 737 |
| 2006-06-05 | 75,900 | 78,400 | 75,100 | 77,100 | 51,307 | 771 |
| 2006-06-02 | 76,000 | 78,900 | 67,600 | 78,900 | 227,191 | 789 |
| 2006-06-01 | 79,700 | 80,500 | 77,100 | 77,500 | 56,753 | 775 |
| 2006-05-31 | 78,500 | 80,600 | 78,000 | 79,400 | 105,550 | 794 |
| 2006-05-30 | 78,000 | 80,200 | 77,800 | 78,600 | 47,838 | 786 |
| 2006-05-29 | 80,000 | 80,200 | 78,100 | 78,100 | 55,055 | 781 |
| 2006-05-26 | 82,200 | 82,900 | 79,500 | 80,400 | 114,748 | 804 |
| 2006-05-25 | 83,500 | 84,200 | 82,900 | 83,200 | 60,661 | 832 |
| 2006-05-24 | 84,000 | 85,100 | 83,000 | 84,500 | 94,627 | 845 |
| 2006-05-23 | 81,700 | 85,200 | 80,100 | 83,700 | 105,045 | 837 |
| 2006-05-22 | 85,900 | 86,300 | 81,700 | 81,800 | 58,148 | 818 |
| 2006-05-19 | 83,900 | 86,100 | 81,000 | 85,000 | 113,298 | 850 |
| 2006-05-18 | 76,100 | 83,700 | 76,100 | 83,200 | 153,538 | 832 |
| 2006-05-17 | 78,600 | 79,400 | 73,500 | 79,100 | 168,590 | 791 |
| 2006-05-16 | 82,600 | 84,000 | 77,100 | 77,400 | 101,416 | 774 |
| 2006-05-15 | 79,000 | 84,200 | 78,400 | 82,200 | 138,260 | 822 |
| 2006-05-12 | 78,300 | 80,400 | 76,000 | 80,000 | 235,259 | 800 |
| 2006-05-11 | 84,300 | 84,700 | 80,100 | 81,300 | 154,248 | 813 |
| 2006-05-10 | 88,500 | 88,600 | 84,600 | 84,900 | 120,646 | 849 |
| 2006-05-09 | 88,500 | 90,100 | 87,500 | 87,500 | 87,957 | 875 |
| 2006-05-08 | 87,200 | 89,400 | 86,600 | 88,600 | 92,114 | 886 |
| 2006-05-02 | 87,000 | 87,000 | 84,300 | 85,300 | 117,813 | 853 |
| 2006-05-01 | 90,200 | 90,300 | 86,500 | 87,000 | 73,053 | 870 |
| 2006-04-28 | 90,800 | 92,100 | 89,300 | 92,000 | 72,604 | 920 |
| 2006-04-27 | 92,600 | 94,100 | 91,900 | 92,600 | 37,324 | 926 |
| 2006-04-26 | 92,700 | 92,800 | 90,600 | 92,400 | 53,821 | 924 |
| 2006-04-25 | 90,600 | 93,200 | 90,100 | 91,800 | 96,602 | 918 |
| 2006-04-24 | 89,500 | 91,000 | 86,500 | 89,600 | 196,132 | 896 |
| 2006-04-21 | 98,000 | 98,900 | 91,000 | 93,500 | 173,134 | 935 |
| 2006-04-20 | 103,000 | 104,000 | 100,000 | 101,000 | 36,178 | 1,010 |
| 2006-04-19 | 102,000 | 104,000 | 101,000 | 103,000 | 61,962 | 1,030 |
| 2006-04-18 | 100,000 | 101,000 | 99,000 | 100,000 | 33,174 | 1,000 |
| 2006-04-17 | 101,000 | 103,000 | 101,000 | 102,000 | 26,629 | 1,020 |
| 2006-04-14 | 103,000 | 103,000 | 101,000 | 102,000 | 23,312 | 1,020 |
| 2006-04-13 | 104,000 | 104,000 | 101,000 | 103,000 | 25,215 | 1,030 |
| 2006-04-12 | 103,000 | 104,000 | 101,000 | 103,000 | 27,487 | 1,030 |
| 2006-04-11 | 104,000 | 105,000 | 102,000 | 104,000 | 27,425 | 1,040 |
| 2006-04-10 | 105,000 | 105,000 | 103,000 | 105,000 | 19,690 | 1,050 |
| 2006-04-07 | 106,000 | 106,000 | 104,000 | 106,000 | 32,732 | 1,060 |
| 2006-04-06 | 103,000 | 108,000 | 102,000 | 106,000 | 69,752 | 1,060 |
| 2006-04-05 | 105,000 | 106,000 | 103,000 | 103,000 | 67,925 | 1,030 |
| 2006-04-04 | 108,000 | 108,000 | 102,000 | 104,000 | 64,227 | 1,040 |
| 2006-04-03 | 109,000 | 110,000 | 107,000 | 109,000 | 148,748 | 1,090 |
| 2006-03-31 | 105,000 | 107,000 | 104,000 | 107,000 | 135,286 | 1,070 |
| 2006-03-30 | 103,000 | 104,000 | 101,000 | 103,000 | 108,089 | 1,030 |
| 2006-03-29 | 99,300 | 104,000 | 99,200 | 103,000 | 109,534 | 1,030 |
| 2006-03-28 | 99,000 | 101,000 | 98,700 | 99,500 | 54,998 | 995 |
| 2006-03-27 | 102,000 | 102,000 | 98,200 | 98,900 | 76,845 | 989 |
| 2006-03-24 | 98,100 | 102,000 | 98,000 | 100,000 | 185,515 | 1,000 |
| 2006-03-23 | 100,000 | 101,000 | 99,600 | 100,000 | 56,183 | 1,000 |
| 2006-03-22 | 102,000 | 103,000 | 100,000 | 102,000 | 80,555 | 1,020 |
| 2006-03-20 | 101,000 | 106,000 | 99,500 | 103,000 | 171,961 | 1,030 |
| 2006-03-17 | 96,800 | 101,000 | 96,500 | 100,000 | 146,805 | 1,000 |
| 2006-03-16 | 96,800 | 96,900 | 96,400 | 96,600 | 78,466 | 966 |
| 2006-03-15 | 97,100 | 98,400 | 96,300 | 96,500 | 162,611 | 965 |
| 2006-03-14 | 99,600 | 99,700 | 97,100 | 98,100 | 103,408 | 981 |
| 2006-03-13 | 99,900 | 101,000 | 98,100 | 99,800 | 85,283 | 998 |
| 2006-03-10 | 97,400 | 101,000 | 97,000 | 99,200 | 111,630 | 992 |
| 2006-03-09 | 96,000 | 97,200 | 96,000 | 96,900 | 27,449 | 969 |
| 2006-03-08 | 96,700 | 96,700 | 95,300 | 96,300 | 28,160 | 963 |
| 2006-03-07 | 97,700 | 97,800 | 95,200 | 96,000 | 43,866 | 960 |
| 2006-03-06 | 94,400 | 98,500 | 93,200 | 97,600 | 93,732 | 976 |
| 2006-03-03 | 92,600 | 94,300 | 92,600 | 94,000 | 64,004 | 940 |
| 2006-03-02 | 93,200 | 94,900 | 91,900 | 93,800 | 189,479 | 938 |
| 2006-03-01 | 98,000 | 98,800 | 96,300 | 97,200 | 58,297 | 972 |
| 2006-02-28 | 99,800 | 101,000 | 98,500 | 101,000 | 91,811 | 1,010 |
| 2006-02-27 | 100,000 | 101,000 | 97,100 | 98,800 | 64,875 | 988 |
| 2006-02-24 | 97,600 | 101,000 | 97,000 | 99,500 | 110,257 | 995 |
| 2006-02-23 | 96,600 | 97,600 | 95,900 | 97,000 | 45,375 | 970 |
| 2006-02-22 | 97,400 | 99,500 | 96,400 | 97,200 | 77,047 | 972 |
| 2006-02-21 | 95,000 | 100,000 | 93,600 | 99,400 | 111,959 | 994 |
| 2006-02-20 | 92,000 | 95,800 | 90,800 | 93,000 | 73,191 | 930 |
| 2006-02-17 | 95,800 | 97,600 | 92,100 | 94,000 | 130,559 | 940 |
| 2006-02-16 | 96,600 | 98,700 | 92,600 | 92,800 | 89,193 | 928 |
| 2006-02-15 | 100,000 | 100,000 | 96,400 | 96,600 | 89,326 | 966 |
| 2006-02-14 | 90,500 | 99,900 | 87,400 | 98,100 | 132,744 | 981 |
| 2006-02-13 | 94,100 | 94,800 | 89,500 | 90,400 | 70,893 | 904 |
| 2006-02-10 | 97,500 | 97,500 | 92,000 | 96,000 | 107,499 | 960 |
| 2006-02-09 | 102,000 | 103,000 | 97,000 | 98,000 | 45,262 | 980 |
| 2006-02-08 | 103,000 | 104,000 | 100,000 | 101,000 | 52,118 | 1,010 |
| 2006-02-07 | 101,000 | 104,000 | 100,000 | 104,000 | 78,501 | 1,040 |
| 2006-02-06 | 99,300 | 101,000 | 97,200 | 99,100 | 67,340 | 991 |
| 2006-02-03 | 93,400 | 97,900 | 92,700 | 97,900 | 84,652 | 979 |
| 2006-02-02 | 97,400 | 98,900 | 93,500 | 94,800 | 60,281 | 948 |
| 2006-02-01 | 98,000 | 99,400 | 95,000 | 95,500 | 87,363 | 955 |
| 2006-01-31 | 102,000 | 103,000 | 99,800 | 100,000 | 42,143 | 1,000 |
| 2006-01-30 | 104,000 | 106,000 | 101,000 | 102,000 | 69,502 | 1,020 |
| 2006-01-27 | 100,000 | 103,000 | 99,500 | 102,000 | 72,776 | 1,020 |
| 2006-01-26 | 98,100 | 99,100 | 97,000 | 97,400 | 56,409 | 974 |
| 2006-01-25 | 97,000 | 101,000 | 94,800 | 96,000 | 161,267 | 960 |
| 2006-01-24 | 91,100 | 96,100 | 89,300 | 95,000 | 219,596 | 950 |
| 2006-01-23 | 92,100 | 93,000 | 86,100 | 86,100 | 177,673 | 861 |
| 2006-01-20 | 106,000 | 108,000 | 95,800 | 96,100 | 149,037 | 961 |
| 2006-01-19 | 102,000 | 105,000 | 99,100 | 104,000 | 141,785 | 1,040 |
| 2006-01-18 | 97,500 | 104,000 | 88,500 | 104,000 | 297,778 | 1,040 |
| 2006-01-17 | 102,000 | 109,000 | 98,000 | 98,500 | 192,730 | 985 |
| 2006-01-16 | 113,000 | 113,000 | 108,000 | 112,000 | 46,860 | 1,120 |
| 2006-01-13 | 115,000 | 115,000 | 112,000 | 114,000 | 67,913 | 1,140 |
| 2006-01-12 | 112,000 | 113,000 | 110,000 | 111,000 | 53,263 | 1,110 |
| 2006-01-11 | 105,000 | 110,000 | 104,000 | 110,000 | 76,588 | 1,100 |
| 2006-01-10 | 108,000 | 110,000 | 103,000 | 106,000 | 96,455 | 1,060 |
| 2006-01-06 | 111,000 | 113,000 | 109,000 | 110,000 | 59,701 | 1,100 |
| 2006-01-05 | 116,000 | 117,000 | 111,000 | 113,000 | 68,338 | 1,130 |
| 2006-01-04 | 118,000 | 119,000 | 114,000 | 116,000 | 83,389 | 1,160 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
