4762 (株)エックスネット 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 | 193,000 | 195,000 | 192,000 | 195,000 | 14 | 975 |
| 2006-12-28 | 195,000 | 197,000 | 195,000 | 196,000 | 14 | 980 |
| 2006-12-27 | 197,000 | 198,000 | 197,000 | 197,000 | 18 | 985 |
| 2006-12-26 | 197,000 | 198,000 | 195,000 | 198,000 | 53 | 990 |
| 2006-12-25 | 195,000 | 197,000 | 195,000 | 197,000 | 27 | 985 |
| 2006-12-22 | 199,000 | 199,000 | 197,000 | 198,000 | 30 | 990 |
| 2006-12-21 | 199,000 | 200,000 | 196,000 | 198,000 | 23 | 990 |
| 2006-12-20 | 199,000 | 201,000 | 198,000 | 200,000 | 36 | 1,000 |
| 2006-12-19 | 200,000 | 201,000 | 200,000 | 201,000 | 22 | 1,005 |
| 2006-12-18 | 202,000 | 203,000 | 201,000 | 203,000 | 38 | 1,015 |
| 2006-12-15 | 200,000 | 203,000 | 200,000 | 203,000 | 37 | 1,015 |
| 2006-12-14 | 200,000 | 203,000 | 199,000 | 202,000 | 93 | 1,010 |
| 2006-12-13 | 197,000 | 199,000 | 196,000 | 199,000 | 37 | 995 |
| 2006-12-12 | 195,000 | 196,000 | 195,000 | 196,000 | 25 | 980 |
| 2006-12-11 | 193,000 | 193,000 | 191,000 | 193,000 | 18 | 965 |
| 2006-12-08 | 187,000 | 191,000 | 185,000 | 190,000 | 52 | 950 |
| 2006-12-07 | 190,000 | 192,000 | 190,000 | 191,000 | 53 | 955 |
| 2006-12-06 | 188,000 | 189,000 | 185,000 | 187,000 | 19 | 935 |
| 2006-12-05 | 189,000 | 189,000 | 184,000 | 188,000 | 61 | 940 |
| 2006-12-04 | 182,000 | 187,000 | 179,000 | 187,000 | 66 | 935 |
| 2006-12-01 | 185,000 | 186,000 | 182,000 | 182,000 | 33 | 910 |
| 2006-11-30 | 186,000 | 187,000 | 182,000 | 187,000 | 40 | 935 |
| 2006-11-29 | 176,000 | 185,000 | 176,000 | 180,000 | 31 | 900 |
| 2006-11-28 | 173,000 | 179,000 | 173,000 | 177,000 | 32 | 885 |
| 2006-11-27 | 171,000 | 177,000 | 171,000 | 177,000 | 15 | 885 |
| 2006-11-24 | 174,000 | 175,000 | 168,000 | 174,000 | 58 | 870 |
| 2006-11-22 | 171,000 | 175,000 | 170,000 | 174,000 | 51 | 870 |
| 2006-11-21 | 172,000 | 175,000 | 171,000 | 173,000 | 39 | 865 |
| 2006-11-20 | 175,000 | 175,000 | 169,000 | 171,000 | 64 | 855 |
| 2006-11-17 | 183,000 | 184,000 | 179,000 | 179,000 | 36 | 895 |
| 2006-11-16 | 188,000 | 189,000 | 181,000 | 184,000 | 32 | 920 |
| 2006-11-15 | 191,000 | 191,000 | 187,000 | 190,000 | 23 | 950 |
| 2006-11-14 | 190,000 | 193,000 | 190,000 | 191,000 | 23 | 955 |
| 2006-11-13 | 195,000 | 195,000 | 192,000 | 192,000 | 10 | 960 |
| 2006-11-10 | 192,000 | 195,000 | 192,000 | 195,000 | 34 | 975 |
| 2006-11-09 | 194,000 | 198,000 | 194,000 | 198,000 | 19 | 990 |
| 2006-11-08 | 198,000 | 198,000 | 195,000 | 195,000 | 30 | 975 |
| 2006-11-07 | 198,000 | 203,000 | 198,000 | 199,000 | 28 | 995 |
| 2006-11-06 | 202,000 | 202,000 | 200,000 | 200,000 | 25 | 1,000 |
| 2006-11-02 | 200,000 | 203,000 | 200,000 | 202,000 | 27 | 1,010 |
| 2006-11-01 | 201,000 | 201,000 | 200,000 | 200,000 | 31 | 1,000 |
| 2006-10-31 | 202,000 | 203,000 | 201,000 | 202,000 | 17 | 1,010 |
| 2006-10-30 | 203,000 | 203,000 | 202,000 | 202,000 | 28 | 1,010 |
| 2006-10-27 | 205,000 | 205,000 | 203,000 | 204,000 | 25 | 1,020 |
| 2006-10-26 | 204,000 | 206,000 | 204,000 | 205,000 | 8 | 1,025 |
| 2006-10-25 | 209,000 | 209,000 | 205,000 | 205,000 | 32 | 1,025 |
| 2006-10-24 | 206,000 | 207,000 | 205,000 | 205,000 | 31 | 1,025 |
| 2006-10-23 | 203,000 | 206,000 | 203,000 | 205,000 | 43 | 1,025 |
| 2006-10-20 | 208,000 | 208,000 | 202,000 | 202,000 | 47 | 1,010 |
| 2006-10-19 | 209,000 | 210,000 | 208,000 | 208,000 | 19 | 1,040 |
| 2006-10-18 | 204,000 | 208,000 | 204,000 | 208,000 | 20 | 1,040 |
| 2006-10-17 | 206,000 | 206,000 | 205,000 | 206,000 | 11 | 1,030 |
| 2006-10-16 | 209,000 | 212,000 | 205,000 | 210,000 | 27 | 1,050 |
| 2006-10-13 | 202,000 | 206,000 | 202,000 | 203,000 | 50 | 1,015 |
| 2006-10-12 | 202,000 | 205,000 | 202,000 | 203,000 | 17 | 1,015 |
| 2006-10-11 | 205,000 | 206,000 | 204,000 | 204,000 | 25 | 1,020 |
| 2006-10-10 | 207,000 | 212,000 | 207,000 | 209,000 | 37 | 1,045 |
| 2006-10-06 | 211,000 | 211,000 | 207,000 | 208,000 | 28 | 1,040 |
| 2006-10-05 | 208,000 | 211,000 | 208,000 | 211,000 | 29 | 1,055 |
| 2006-10-04 | 207,000 | 208,000 | 207,000 | 208,000 | 21 | 1,040 |
| 2006-10-03 | 211,000 | 211,000 | 210,000 | 210,000 | 20 | 1,050 |
| 2006-10-02 | 213,000 | 213,000 | 211,000 | 211,000 | 13 | 1,055 |
| 2006-09-29 | 212,000 | 212,000 | 209,000 | 209,000 | 20 | 1,045 |
| 2006-09-28 | 209,000 | 210,000 | 208,000 | 210,000 | 11 | 1,050 |
| 2006-09-27 | 211,000 | 211,000 | 208,000 | 209,000 | 18 | 1,045 |
| 2006-09-26 | 212,000 | 212,000 | 210,000 | 210,000 | 18 | 1,050 |
| 2006-09-25 | 211,000 | 213,000 | 210,000 | 213,000 | 35 | 1,065 |
| 2006-09-22 | 213,000 | 214,000 | 211,000 | 212,000 | 16 | 1,060 |
| 2006-09-21 | 215,000 | 215,000 | 212,000 | 215,000 | 15 | 1,075 |
| 2006-09-20 | 210,000 | 212,000 | 210,000 | 212,000 | 16 | 1,060 |
| 2006-09-19 | 212,000 | 214,000 | 212,000 | 213,000 | 19 | 1,065 |
| 2006-09-15 | 210,000 | 212,000 | 210,000 | 210,000 | 15 | 1,050 |
| 2006-09-14 | 210,000 | 210,000 | 209,000 | 210,000 | 29 | 1,050 |
| 2006-09-13 | 213,000 | 213,000 | 210,000 | 210,000 | 58 | 1,050 |
| 2006-09-12 | 213,000 | 214,000 | 212,000 | 212,000 | 19 | 1,060 |
| 2006-09-11 | 216,000 | 216,000 | 213,000 | 213,000 | 46 | 1,065 |
| 2006-09-08 | 217,000 | 218,000 | 215,000 | 218,000 | 61 | 1,090 |
| 2006-09-07 | 218,000 | 220,000 | 217,000 | 219,000 | 57 | 1,095 |
| 2006-09-06 | 220,000 | 222,000 | 217,000 | 218,000 | 59 | 1,090 |
| 2006-09-05 | 217,000 | 220,000 | 216,000 | 216,000 | 26 | 1,080 |
| 2006-09-04 | 216,000 | 217,000 | 215,000 | 216,000 | 15 | 1,080 |
| 2006-09-01 | 214,000 | 216,000 | 214,000 | 216,000 | 22 | 1,080 |
| 2006-08-31 | 220,000 | 220,000 | 214,000 | 214,000 | 26 | 1,070 |
| 2006-08-30 | 215,000 | 220,000 | 215,000 | 218,000 | 22 | 1,090 |
| 2006-08-29 | 216,000 | 216,000 | 213,000 | 215,000 | 27 | 1,075 |
| 2006-08-28 | 217,000 | 217,000 | 213,000 | 213,000 | 28 | 1,065 |
| 2006-08-25 | 216,000 | 216,000 | 215,000 | 216,000 | 25 | 1,080 |
| 2006-08-24 | 216,000 | 216,000 | 215,000 | 215,000 | 20 | 1,075 |
| 2006-08-23 | 219,000 | 219,000 | 214,000 | 216,000 | 46 | 1,080 |
| 2006-08-22 | 219,000 | 239,000 | 216,000 | 218,000 | 255 | 1,090 |
| 2006-08-21 | 221,000 | 221,000 | 215,000 | 218,000 | 31 | 1,090 |
| 2006-08-18 | 213,000 | 217,000 | 213,000 | 217,000 | 68 | 1,085 |
| 2006-08-17 | 214,000 | 218,000 | 211,000 | 211,000 | 164 | 1,055 |
| 2006-08-16 | 213,000 | 213,000 | 210,000 | 212,000 | 75 | 1,060 |
| 2006-08-15 | 213,000 | 213,000 | 210,000 | 210,000 | 45 | 1,050 |
| 2006-08-14 | 210,000 | 211,000 | 210,000 | 210,000 | 33 | 1,050 |
| 2006-08-11 | 211,000 | 213,000 | 211,000 | 213,000 | 14 | 1,065 |
| 2006-08-10 | 213,000 | 213,000 | 211,000 | 211,000 | 19 | 1,055 |
| 2006-08-09 | 214,000 | 214,000 | 211,000 | 214,000 | 10 | 1,070 |
| 2006-08-08 | 211,000 | 212,000 | 208,000 | 210,000 | 19 | 1,050 |
| 2006-08-07 | 215,000 | 215,000 | 211,000 | 211,000 | 17 | 1,055 |
| 2006-08-04 | 216,000 | 216,000 | 210,000 | 215,000 | 20 | 1,075 |
| 2006-08-03 | 211,000 | 216,000 | 211,000 | 216,000 | 25 | 1,080 |
| 2006-08-02 | 214,000 | 214,000 | 206,000 | 210,000 | 21 | 1,050 |
| 2006-08-01 | 212,000 | 214,000 | 210,000 | 210,000 | 7 | 1,050 |
| 2006-07-31 | 217,000 | 217,000 | 211,000 | 211,000 | 8 | 1,055 |
| 2006-07-28 | 210,000 | 214,000 | 203,000 | 210,000 | 23 | 1,050 |
| 2006-07-27 | 208,000 | 208,000 | 205,000 | 208,000 | 15 | 1,040 |
| 2006-07-26 | 210,000 | 211,000 | 208,000 | 208,000 | 16 | 1,040 |
| 2006-07-25 | 215,000 | 216,000 | 210,000 | 211,000 | 27 | 1,055 |
| 2006-07-24 | 217,000 | 217,000 | 207,000 | 210,000 | 32 | 1,050 |
| 2006-07-21 | 219,000 | 219,000 | 211,000 | 211,000 | 7 | 1,055 |
| 2006-07-20 | 210,000 | 217,000 | 210,000 | 217,000 | 15 | 1,085 |
| 2006-07-19 | 211,000 | 211,000 | 205,000 | 206,000 | 50 | 1,030 |
| 2006-07-18 | 224,000 | 224,000 | 210,000 | 214,000 | 71 | 1,070 |
| 2006-07-14 | 222,000 | 225,000 | 220,000 | 224,000 | 46 | 1,120 |
| 2006-07-13 | 224,000 | 226,000 | 223,000 | 225,000 | 35 | 1,125 |
| 2006-07-12 | 231,000 | 231,000 | 224,000 | 226,000 | 75 | 1,130 |
| 2006-07-11 | 234,000 | 250,000 | 224,000 | 229,000 | 646 | 1,145 |
| 2006-07-10 | 220,000 | 264,000 | 220,000 | 228,000 | 1,226 | 1,140 |
| 2006-07-07 | 224,000 | 224,000 | 221,000 | 224,000 | 25 | 1,120 |
| 2006-07-06 | 225,000 | 225,000 | 221,000 | 222,000 | 25 | 1,110 |
| 2006-07-05 | 226,000 | 229,000 | 223,000 | 226,000 | 30 | 1,130 |
| 2006-07-04 | 225,000 | 228,000 | 221,000 | 227,000 | 89 | 1,135 |
| 2006-07-03 | 218,000 | 247,000 | 218,000 | 229,000 | 165 | 1,145 |
| 2006-06-30 | 219,000 | 220,000 | 216,000 | 217,000 | 53 | 1,085 |
| 2006-06-29 | 225,000 | 225,000 | 218,000 | 218,000 | 78 | 1,090 |
| 2006-06-28 | 224,000 | 224,000 | 222,000 | 223,000 | 45 | 1,115 |
| 2006-06-27 | 226,000 | 226,000 | 223,000 | 225,000 | 21 | 1,125 |
| 2006-06-26 | 225,000 | 228,000 | 223,000 | 228,000 | 22 | 1,140 |
| 2006-06-23 | 222,000 | 229,000 | 218,000 | 229,000 | 46 | 1,145 |
| 2006-06-22 | 226,000 | 231,000 | 226,000 | 226,000 | 18 | 1,130 |
| 2006-06-21 | 225,000 | 227,000 | 223,000 | 224,000 | 19 | 1,120 |
| 2006-06-20 | 234,000 | 234,000 | 229,000 | 229,000 | 44 | 1,145 |
| 2006-06-19 | 229,000 | 235,000 | 229,000 | 235,000 | 17 | 1,175 |
| 2006-06-16 | 230,000 | 233,000 | 227,000 | 233,000 | 75 | 1,165 |
| 2006-06-15 | 219,000 | 225,000 | 219,000 | 222,000 | 41 | 1,110 |
| 2006-06-14 | 214,000 | 221,000 | 213,000 | 219,000 | 44 | 1,095 |
| 2006-06-13 | 215,000 | 222,000 | 215,000 | 222,000 | 43 | 1,110 |
| 2006-06-12 | 211,000 | 218,000 | 207,000 | 218,000 | 17 | 1,090 |
| 2006-06-09 | 211,000 | 212,000 | 206,000 | 211,000 | 154 | 1,055 |
| 2006-06-08 | 206,000 | 208,000 | 201,000 | 201,000 | 152 | 1,005 |
| 2006-06-07 | 217,000 | 226,000 | 217,000 | 218,000 | 45 | 1,090 |
| 2006-06-06 | 222,000 | 222,000 | 218,000 | 220,000 | 19 | 1,100 |
| 2006-06-05 | 217,000 | 226,000 | 215,000 | 222,000 | 38 | 1,110 |
| 2006-06-02 | 220,000 | 221,000 | 200,000 | 218,000 | 179 | 1,090 |
| 2006-06-01 | 232,000 | 233,000 | 220,000 | 222,000 | 99 | 1,110 |
| 2006-05-31 | 238,000 | 239,000 | 234,000 | 234,000 | 24 | 1,170 |
| 2006-05-30 | 241,000 | 243,000 | 238,000 | 242,000 | 15 | 1,210 |
| 2006-05-29 | 243,000 | 243,000 | 243,000 | 243,000 | 3 | 1,215 |
| 2006-05-26 | 246,000 | 248,000 | 241,000 | 241,000 | 26 | 1,205 |
| 2006-05-25 | 241,000 | 246,000 | 241,000 | 246,000 | 74 | 1,230 |
| 2006-05-24 | 239,000 | 239,000 | 232,000 | 234,000 | 42 | 1,170 |
| 2006-05-23 | 241,000 | 242,000 | 239,000 | 240,000 | 23 | 1,200 |
| 2006-05-22 | 246,000 | 248,000 | 242,000 | 242,000 | 23 | 1,210 |
| 2006-05-19 | 242,000 | 245,000 | 241,000 | 244,000 | 23 | 1,220 |
| 2006-05-18 | 245,000 | 245,000 | 241,000 | 242,000 | 41 | 1,210 |
| 2006-05-17 | 247,000 | 248,000 | 245,000 | 245,000 | 35 | 1,225 |
| 2006-05-16 | 252,000 | 257,000 | 247,000 | 248,000 | 52 | 1,240 |
| 2006-05-15 | 251,000 | 256,000 | 251,000 | 253,000 | 20 | 1,265 |
| 2006-05-12 | 254,000 | 260,000 | 250,000 | 260,000 | 66 | 1,300 |
| 2006-05-11 | 259,000 | 266,000 | 259,000 | 265,000 | 142 | 1,325 |
| 2006-05-10 | 259,000 | 262,000 | 255,000 | 259,000 | 82 | 1,295 |
| 2006-05-09 | 263,000 | 263,000 | 257,000 | 258,000 | 18 | 1,290 |
| 2006-05-08 | 251,000 | 262,000 | 250,000 | 262,000 | 106 | 1,310 |
| 2006-05-02 | 250,000 | 254,000 | 246,000 | 248,000 | 105 | 1,240 |
| 2006-05-01 | 255,000 | 255,000 | 249,000 | 249,000 | 65 | 1,245 |
| 2006-04-28 | 256,000 | 257,000 | 251,000 | 257,000 | 56 | 1,285 |
| 2006-04-27 | 255,000 | 259,000 | 255,000 | 257,000 | 54 | 1,285 |
| 2006-04-26 | 258,000 | 260,000 | 256,000 | 256,000 | 53 | 1,280 |
| 2006-04-25 | 252,000 | 260,000 | 251,000 | 256,000 | 86 | 1,280 |
| 2006-04-24 | 260,000 | 260,000 | 245,000 | 252,000 | 93 | 1,260 |
| 2006-04-21 | 263,000 | 268,000 | 261,000 | 264,000 | 61 | 1,320 |
| 2006-04-20 | 268,000 | 268,000 | 263,000 | 264,000 | 82 | 1,320 |
| 2006-04-19 | 272,000 | 278,000 | 264,000 | 267,000 | 164 | 1,335 |
| 2006-04-18 | 265,000 | 270,000 | 265,000 | 267,000 | 71 | 1,335 |
| 2006-04-17 | 282,000 | 285,000 | 265,000 | 267,000 | 358 | 1,335 |
| 2006-04-14 | 274,000 | 274,000 | 265,000 | 266,000 | 126 | 1,330 |
| 2006-04-13 | 280,000 | 280,000 | 270,000 | 273,000 | 124 | 1,365 |
| 2006-04-12 | 283,000 | 284,000 | 272,000 | 274,000 | 284 | 1,370 |
| 2006-04-11 | 307,000 | 314,000 | 276,000 | 281,000 | 2,211 | 1,405 |
| 2006-04-10 | 258,000 | 294,000 | 255,000 | 294,000 | 2,192 | 1,470 |
| 2006-04-07 | 260,000 | 260,000 | 254,000 | 254,000 | 46 | 1,270 |
| 2006-04-06 | 257,000 | 260,000 | 255,000 | 257,000 | 53 | 1,285 |
| 2006-04-05 | 260,000 | 260,000 | 256,000 | 256,000 | 28 | 1,280 |
| 2006-04-04 | 258,000 | 262,000 | 256,000 | 262,000 | 28 | 1,310 |
| 2006-04-03 | 257,000 | 259,000 | 255,000 | 258,000 | 32 | 1,290 |
| 2006-03-31 | 252,000 | 257,000 | 252,000 | 254,000 | 43 | 1,270 |
| 2006-03-30 | 257,000 | 257,000 | 251,000 | 253,000 | 54 | 1,265 |
| 2006-03-29 | 254,000 | 257,000 | 251,000 | 253,000 | 44 | 1,265 |
| 2006-03-28 | 260,000 | 260,000 | 256,000 | 256,000 | 17 | 1,280 |
| 2006-03-27 | 261,000 | 265,000 | 260,000 | 261,000 | 47 | 1,305 |
| 2006-03-24 | 259,000 | 264,000 | 259,000 | 264,000 | 37 | 1,320 |
| 2006-03-23 | 263,000 | 264,000 | 258,000 | 258,000 | 79 | 1,290 |
| 2006-03-22 | 256,000 | 267,000 | 253,000 | 263,000 | 111 | 1,315 |
| 2006-03-20 | 254,000 | 256,000 | 252,000 | 256,000 | 41 | 1,280 |
| 2006-03-17 | 252,000 | 253,000 | 248,000 | 253,000 | 43 | 1,265 |
| 2006-03-16 | 249,000 | 251,000 | 247,000 | 249,000 | 30 | 1,245 |
| 2006-03-15 | 247,000 | 250,000 | 246,000 | 247,000 | 27 | 1,235 |
| 2006-03-14 | 249,000 | 249,000 | 246,000 | 246,000 | 42 | 1,230 |
| 2006-03-13 | 249,000 | 249,000 | 245,000 | 248,000 | 59 | 1,240 |
| 2006-03-10 | 250,000 | 250,000 | 245,000 | 245,000 | 74 | 1,225 |
| 2006-03-09 | 243,000 | 247,000 | 243,000 | 246,000 | 30 | 1,230 |
| 2006-03-08 | 242,000 | 242,000 | 240,000 | 241,000 | 18 | 1,205 |
| 2006-03-07 | 242,000 | 245,000 | 241,000 | 241,000 | 11 | 1,205 |
| 2006-03-06 | 243,000 | 243,000 | 240,000 | 241,000 | 16 | 1,205 |
| 2006-03-03 | 242,000 | 243,000 | 240,000 | 243,000 | 18 | 1,215 |
| 2006-03-02 | 242,000 | 244,000 | 241,000 | 241,000 | 22 | 1,205 |
| 2006-03-01 | 242,000 | 245,000 | 240,000 | 241,000 | 60 | 1,205 |
| 2006-02-28 | 248,000 | 249,000 | 242,000 | 243,000 | 50 | 1,215 |
| 2006-02-27 | 248,000 | 259,000 | 245,000 | 246,000 | 102 | 1,230 |
| 2006-02-24 | 249,000 | 250,000 | 247,000 | 249,000 | 33 | 1,245 |
| 2006-02-23 | 241,000 | 247,000 | 241,000 | 245,000 | 40 | 1,225 |
| 2006-02-22 | 245,000 | 247,000 | 234,000 | 242,000 | 36 | 1,210 |
| 2006-02-21 | 226,000 | 244,000 | 226,000 | 243,000 | 70 | 1,215 |
| 2006-02-20 | 240,000 | 240,000 | 223,000 | 228,000 | 133 | 1,140 |
| 2006-02-17 | 259,000 | 259,000 | 245,000 | 246,000 | 48 | 1,230 |
| 2006-02-16 | 258,000 | 258,000 | 251,000 | 255,000 | 25 | 1,275 |
| 2006-02-15 | 262,000 | 262,000 | 257,000 | 258,000 | 49 | 1,290 |
| 2006-02-14 | 261,000 | 261,000 | 225,000 | 253,000 | 223 | 1,265 |
| 2006-02-13 | 270,000 | 270,000 | 260,000 | 262,000 | 103 | 1,310 |
| 2006-02-10 | 274,000 | 274,000 | 270,000 | 270,000 | 67 | 1,350 |
| 2006-02-09 | 275,000 | 275,000 | 273,000 | 274,000 | 32 | 1,370 |
| 2006-02-08 | 274,000 | 276,000 | 273,000 | 273,000 | 44 | 1,365 |
| 2006-02-07 | 278,000 | 278,000 | 274,000 | 274,000 | 51 | 1,370 |
| 2006-02-06 | 279,000 | 280,000 | 275,000 | 275,000 | 30 | 1,375 |
| 2006-02-03 | 273,000 | 282,000 | 273,000 | 280,000 | 103 | 1,400 |
| 2006-02-02 | 276,000 | 278,000 | 274,000 | 277,000 | 51 | 1,385 |
| 2006-02-01 | 278,000 | 279,000 | 275,000 | 275,000 | 37 | 1,375 |
| 2006-01-31 | 277,000 | 280,000 | 277,000 | 278,000 | 63 | 1,390 |
| 2006-01-30 | 283,000 | 284,000 | 277,000 | 277,000 | 99 | 1,385 |
| 2006-01-27 | 285,000 | 285,000 | 277,000 | 283,000 | 79 | 1,415 |
| 2006-01-26 | 275,000 | 279,000 | 273,000 | 278,000 | 60 | 1,390 |
| 2006-01-25 | 285,000 | 285,000 | 275,000 | 278,000 | 122 | 1,390 |
| 2006-01-24 | 276,000 | 282,000 | 275,000 | 281,000 | 80 | 1,405 |
| 2006-01-23 | 277,000 | 277,000 | 262,000 | 272,000 | 107 | 1,360 |
| 2006-01-20 | 289,000 | 289,000 | 277,000 | 277,000 | 259 | 1,385 |
| 2006-01-19 | 261,000 | 282,000 | 261,000 | 277,000 | 331 | 1,385 |
| 2006-01-18 | 282,000 | 286,000 | 258,000 | 273,000 | 388 | 1,365 |
| 2006-01-17 | 298,000 | 301,000 | 279,000 | 279,000 | 279 | 1,395 |
| 2006-01-16 | 301,000 | 312,000 | 301,000 | 306,000 | 357 | 1,530 |
| 2006-01-13 | 299,000 | 304,000 | 297,000 | 300,000 | 170 | 1,500 |
| 2006-01-12 | 298,000 | 302,000 | 296,000 | 300,000 | 156 | 1,500 |
| 2006-01-11 | 293,000 | 304,000 | 293,000 | 300,000 | 231 | 1,500 |
| 2006-01-10 | 297,000 | 298,000 | 291,000 | 292,000 | 147 | 1,460 |
| 2006-01-06 | 298,000 | 303,000 | 295,000 | 295,000 | 221 | 1,475 |
| 2006-01-05 | 308,000 | 310,000 | 302,000 | 302,000 | 217 | 1,510 |
| 2006-01-04 | 314,000 | 316,000 | 302,000 | 308,000 | 234 | 1,540 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
