4839 (株)WOWOW 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 | 339,000 | 339,000 | 337,000 | 338,000 | 67 | 1,690 |
| 2006-12-28 | 336,000 | 339,000 | 332,000 | 336,000 | 172 | 1,680 |
| 2006-12-27 | 335,000 | 337,000 | 335,000 | 335,000 | 69 | 1,675 |
| 2006-12-26 | 336,000 | 338,000 | 331,000 | 331,000 | 161 | 1,655 |
| 2006-12-25 | 329,000 | 340,000 | 325,000 | 335,000 | 293 | 1,675 |
| 2006-12-22 | 331,000 | 332,000 | 328,000 | 329,000 | 147 | 1,645 |
| 2006-12-21 | 340,000 | 340,000 | 335,000 | 336,000 | 259 | 1,680 |
| 2006-12-20 | 333,000 | 340,000 | 333,000 | 340,000 | 400 | 1,700 |
| 2006-12-19 | 326,000 | 337,000 | 321,000 | 332,000 | 477 | 1,660 |
| 2006-12-18 | 319,000 | 337,000 | 316,000 | 333,000 | 387 | 1,665 |
| 2006-12-15 | 321,000 | 324,000 | 315,000 | 319,000 | 457 | 1,595 |
| 2006-12-14 | 323,000 | 323,000 | 316,000 | 319,000 | 376 | 1,595 |
| 2006-12-13 | 327,000 | 327,000 | 323,000 | 325,000 | 250 | 1,625 |
| 2006-12-12 | 341,000 | 344,000 | 324,000 | 328,000 | 664 | 1,640 |
| 2006-12-11 | 323,000 | 343,000 | 323,000 | 341,000 | 825 | 1,705 |
| 2006-12-08 | 318,000 | 323,000 | 318,000 | 323,000 | 206 | 1,615 |
| 2006-12-07 | 319,000 | 327,000 | 317,000 | 323,000 | 378 | 1,615 |
| 2006-12-06 | 316,000 | 321,000 | 310,000 | 314,000 | 451 | 1,570 |
| 2006-12-05 | 312,000 | 323,000 | 311,000 | 321,000 | 516 | 1,605 |
| 2006-12-04 | 296,000 | 307,000 | 295,000 | 306,000 | 182 | 1,530 |
| 2006-12-01 | 311,000 | 317,000 | 301,000 | 302,000 | 320 | 1,510 |
| 2006-11-30 | 313,000 | 322,000 | 308,000 | 320,000 | 684 | 1,600 |
| 2006-11-29 | 311,000 | 318,000 | 306,000 | 314,000 | 592 | 1,570 |
| 2006-11-28 | 297,000 | 310,000 | 293,000 | 309,000 | 422 | 1,545 |
| 2006-11-27 | 293,000 | 300,000 | 293,000 | 298,000 | 115 | 1,490 |
| 2006-11-24 | 293,000 | 293,000 | 290,000 | 293,000 | 52 | 1,465 |
| 2006-11-22 | 286,000 | 295,000 | 285,000 | 293,000 | 83 | 1,465 |
| 2006-11-21 | 289,000 | 289,000 | 283,000 | 286,000 | 453 | 1,430 |
| 2006-11-20 | 283,000 | 290,000 | 283,000 | 288,000 | 396 | 1,440 |
| 2006-11-17 | 300,000 | 300,000 | 292,000 | 300,000 | 148 | 1,500 |
| 2006-11-16 | 300,000 | 302,000 | 298,000 | 299,000 | 182 | 1,495 |
| 2006-11-15 | 294,000 | 302,000 | 292,000 | 301,000 | 460 | 1,505 |
| 2006-11-14 | 285,000 | 292,000 | 285,000 | 292,000 | 106 | 1,460 |
| 2006-11-13 | 279,000 | 285,000 | 278,000 | 285,000 | 83 | 1,425 |
| 2006-11-10 | 280,000 | 288,000 | 279,000 | 282,000 | 99 | 1,410 |
| 2006-11-09 | 282,000 | 284,000 | 275,000 | 282,000 | 166 | 1,410 |
| 2006-11-08 | 279,000 | 290,000 | 274,000 | 279,000 | 776 | 1,395 |
| 2006-11-07 | 288,000 | 288,000 | 285,000 | 285,000 | 210 | 1,425 |
| 2006-11-06 | 283,000 | 288,000 | 280,000 | 282,000 | 496 | 1,410 |
| 2006-11-02 | 287,000 | 292,000 | 283,000 | 291,000 | 278 | 1,455 |
| 2006-11-01 | 293,000 | 295,000 | 286,000 | 287,000 | 1,038 | 1,435 |
| 2006-10-31 | 297,000 | 313,000 | 293,000 | 301,000 | 2,186 | 1,505 |
| 2006-10-30 | 291,000 | 311,000 | 284,000 | 297,000 | 1,853 | 1,485 |
| 2006-10-27 | 272,000 | 292,000 | 272,000 | 287,000 | 1,474 | 1,435 |
| 2006-10-26 | 284,000 | 285,000 | 271,000 | 275,000 | 1,162 | 1,375 |
| 2006-10-25 | 300,000 | 303,000 | 292,000 | 293,000 | 423 | 1,465 |
| 2006-10-24 | 305,000 | 308,000 | 296,000 | 298,000 | 1,056 | 1,490 |
| 2006-10-23 | 295,000 | 313,000 | 292,000 | 310,000 | 2,352 | 1,550 |
| 2006-10-20 | 288,000 | 289,000 | 279,000 | 279,000 | 367 | 1,395 |
| 2006-10-19 | 290,000 | 297,000 | 284,000 | 286,000 | 789 | 1,430 |
| 2006-10-18 | 270,000 | 300,000 | 270,000 | 294,000 | 1,465 | 1,470 |
| 2006-10-17 | 274,000 | 277,000 | 271,000 | 273,000 | 927 | 1,365 |
| 2006-10-16 | 255,000 | 263,000 | 250,000 | 259,000 | 161 | 1,295 |
| 2006-10-13 | 252,000 | 255,000 | 250,000 | 255,000 | 199 | 1,275 |
| 2006-10-12 | 243,000 | 247,000 | 243,000 | 246,000 | 56 | 1,230 |
| 2006-10-11 | 253,000 | 253,000 | 246,000 | 247,000 | 204 | 1,235 |
| 2006-10-10 | 245,000 | 253,000 | 244,000 | 253,000 | 819 | 1,265 |
| 2006-10-06 | 245,000 | 247,000 | 244,000 | 247,000 | 254 | 1,235 |
| 2006-10-05 | 242,000 | 244,000 | 241,000 | 242,000 | 93 | 1,210 |
| 2006-10-04 | 236,000 | 247,000 | 236,000 | 244,000 | 542 | 1,220 |
| 2006-10-03 | 231,000 | 235,000 | 231,000 | 235,000 | 68 | 1,175 |
| 2006-10-02 | 232,000 | 233,000 | 231,000 | 231,000 | 29 | 1,155 |
| 2006-09-29 | 237,000 | 237,000 | 236,000 | 236,000 | 126 | 1,180 |
| 2006-09-28 | 231,000 | 236,000 | 231,000 | 235,000 | 206 | 1,175 |
| 2006-09-27 | 230,000 | 232,000 | 230,000 | 231,000 | 275 | 1,155 |
| 2006-09-26 | 229,000 | 230,000 | 227,000 | 230,000 | 224 | 1,150 |
| 2006-09-25 | 225,000 | 229,000 | 225,000 | 229,000 | 469 | 1,145 |
| 2006-09-22 | 226,000 | 227,000 | 223,000 | 227,000 | 111 | 1,135 |
| 2006-09-21 | 231,000 | 233,000 | 226,000 | 227,000 | 126 | 1,135 |
| 2006-09-20 | 233,000 | 234,000 | 230,000 | 230,000 | 114 | 1,150 |
| 2006-09-19 | 229,000 | 236,000 | 227,000 | 232,000 | 189 | 1,160 |
| 2006-09-15 | 228,000 | 229,000 | 226,000 | 228,000 | 50 | 1,140 |
| 2006-09-14 | 226,000 | 229,000 | 226,000 | 229,000 | 46 | 1,145 |
| 2006-09-13 | 228,000 | 229,000 | 226,000 | 226,000 | 58 | 1,130 |
| 2006-09-12 | 229,000 | 230,000 | 226,000 | 228,000 | 131 | 1,140 |
| 2006-09-11 | 234,000 | 234,000 | 229,000 | 230,000 | 62 | 1,150 |
| 2006-09-08 | 229,000 | 232,000 | 229,000 | 231,000 | 47 | 1,155 |
| 2006-09-07 | 230,000 | 233,000 | 228,000 | 231,000 | 84 | 1,155 |
| 2006-09-06 | 231,000 | 234,000 | 230,000 | 230,000 | 58 | 1,150 |
| 2006-09-05 | 235,000 | 235,000 | 225,000 | 235,000 | 378 | 1,175 |
| 2006-09-04 | 236,000 | 238,000 | 234,000 | 234,000 | 43 | 1,170 |
| 2006-09-01 | 241,000 | 242,000 | 232,000 | 233,000 | 356 | 1,165 |
| 2006-08-31 | 232,000 | 249,000 | 225,000 | 244,000 | 606 | 1,220 |
| 2006-08-30 | 230,000 | 231,000 | 229,000 | 230,000 | 47 | 1,150 |
| 2006-08-29 | 231,000 | 231,000 | 228,000 | 230,000 | 71 | 1,150 |
| 2006-08-28 | 233,000 | 235,000 | 225,000 | 229,000 | 146 | 1,145 |
| 2006-08-25 | 237,000 | 237,000 | 232,000 | 233,000 | 91 | 1,165 |
| 2006-08-24 | 234,000 | 236,000 | 232,000 | 234,000 | 35 | 1,170 |
| 2006-08-23 | 236,000 | 236,000 | 232,000 | 233,000 | 71 | 1,165 |
| 2006-08-22 | 234,000 | 236,000 | 233,000 | 236,000 | 80 | 1,180 |
| 2006-08-21 | 238,000 | 238,000 | 233,000 | 235,000 | 71 | 1,175 |
| 2006-08-18 | 229,000 | 243,000 | 229,000 | 238,000 | 392 | 1,190 |
| 2006-08-17 | 228,000 | 230,000 | 227,000 | 229,000 | 153 | 1,145 |
| 2006-08-16 | 222,000 | 228,000 | 220,000 | 226,000 | 412 | 1,130 |
| 2006-08-15 | 221,000 | 222,000 | 219,000 | 219,000 | 72 | 1,095 |
| 2006-08-14 | 216,000 | 221,000 | 216,000 | 220,000 | 73 | 1,100 |
| 2006-08-11 | 217,000 | 218,000 | 215,000 | 218,000 | 73 | 1,090 |
| 2006-08-10 | 216,000 | 218,000 | 214,000 | 217,000 | 23 | 1,085 |
| 2006-08-09 | 214,000 | 217,000 | 213,000 | 216,000 | 44 | 1,080 |
| 2006-08-08 | 214,000 | 216,000 | 213,000 | 216,000 | 53 | 1,080 |
| 2006-08-07 | 219,000 | 219,000 | 213,000 | 216,000 | 90 | 1,080 |
| 2006-08-04 | 221,000 | 221,000 | 218,000 | 218,000 | 196 | 1,090 |
| 2006-08-03 | 221,000 | 221,000 | 213,000 | 219,000 | 356 | 1,095 |
| 2006-08-02 | 209,000 | 215,000 | 208,000 | 215,000 | 586 | 1,075 |
| 2006-08-01 | 207,000 | 210,000 | 207,000 | 207,000 | 396 | 1,035 |
| 2006-07-31 | 206,000 | 209,000 | 204,000 | 205,000 | 414 | 1,025 |
| 2006-07-28 | 209,000 | 211,000 | 203,000 | 205,000 | 412 | 1,025 |
| 2006-07-27 | 212,000 | 218,000 | 208,000 | 211,000 | 401 | 1,055 |
| 2006-07-26 | 228,000 | 229,000 | 212,000 | 216,000 | 405 | 1,080 |
| 2006-07-25 | 226,000 | 232,000 | 224,000 | 228,000 | 63 | 1,140 |
| 2006-07-24 | 226,000 | 227,000 | 223,000 | 226,000 | 34 | 1,130 |
| 2006-07-21 | 229,000 | 233,000 | 224,000 | 225,000 | 91 | 1,125 |
| 2006-07-20 | 223,000 | 233,000 | 223,000 | 233,000 | 113 | 1,165 |
| 2006-07-19 | 219,000 | 226,000 | 219,000 | 224,000 | 82 | 1,120 |
| 2006-07-18 | 227,000 | 230,000 | 218,000 | 218,000 | 191 | 1,090 |
| 2006-07-14 | 228,000 | 231,000 | 227,000 | 227,000 | 126 | 1,135 |
| 2006-07-13 | 234,000 | 234,000 | 231,000 | 232,000 | 51 | 1,160 |
| 2006-07-12 | 234,000 | 239,000 | 233,000 | 235,000 | 79 | 1,175 |
| 2006-07-11 | 238,000 | 243,000 | 232,000 | 232,000 | 162 | 1,160 |
| 2006-07-10 | 236,000 | 242,000 | 235,000 | 238,000 | 81 | 1,190 |
| 2006-07-07 | 248,000 | 249,000 | 243,000 | 243,000 | 57 | 1,215 |
| 2006-07-06 | 249,000 | 250,000 | 247,000 | 250,000 | 16 | 1,250 |
| 2006-07-05 | 247,000 | 252,000 | 247,000 | 252,000 | 125 | 1,260 |
| 2006-07-04 | 251,000 | 254,000 | 248,000 | 252,000 | 322 | 1,260 |
| 2006-07-03 | 242,000 | 253,000 | 242,000 | 252,000 | 405 | 1,260 |
| 2006-06-30 | 242,000 | 243,000 | 238,000 | 242,000 | 93 | 1,210 |
| 2006-06-29 | 237,000 | 244,000 | 233,000 | 244,000 | 440 | 1,220 |
| 2006-06-28 | 227,000 | 237,000 | 227,000 | 237,000 | 240 | 1,185 |
| 2006-06-27 | 231,000 | 231,000 | 227,000 | 228,000 | 147 | 1,140 |
| 2006-06-26 | 232,000 | 235,000 | 229,000 | 229,000 | 126 | 1,145 |
| 2006-06-23 | 234,000 | 234,000 | 226,000 | 229,000 | 173 | 1,145 |
| 2006-06-22 | 236,000 | 238,000 | 234,000 | 235,000 | 76 | 1,175 |
| 2006-06-21 | 235,000 | 236,000 | 232,000 | 235,000 | 93 | 1,175 |
| 2006-06-20 | 242,000 | 242,000 | 232,000 | 234,000 | 246 | 1,170 |
| 2006-06-19 | 240,000 | 245,000 | 238,000 | 242,000 | 91 | 1,210 |
| 2006-06-16 | 242,000 | 243,000 | 237,000 | 238,000 | 288 | 1,190 |
| 2006-06-15 | 235,000 | 237,000 | 231,000 | 237,000 | 194 | 1,185 |
| 2006-06-14 | 227,000 | 231,000 | 227,000 | 231,000 | 56 | 1,155 |
| 2006-06-13 | 230,000 | 232,000 | 228,000 | 229,000 | 95 | 1,145 |
| 2006-06-12 | 224,000 | 237,000 | 224,000 | 233,000 | 229 | 1,165 |
| 2006-06-09 | 224,000 | 231,000 | 224,000 | 231,000 | 183 | 1,155 |
| 2006-06-08 | 224,000 | 226,000 | 222,000 | 224,000 | 150 | 1,120 |
| 2006-06-07 | 231,000 | 234,000 | 229,000 | 229,000 | 140 | 1,145 |
| 2006-06-06 | 229,000 | 235,000 | 229,000 | 233,000 | 207 | 1,165 |
| 2006-06-05 | 229,000 | 233,000 | 223,000 | 230,000 | 156 | 1,150 |
| 2006-06-02 | 222,000 | 231,000 | 216,000 | 231,000 | 503 | 1,155 |
| 2006-06-01 | 235,000 | 238,000 | 215,000 | 223,000 | 278 | 1,115 |
| 2006-05-31 | 230,000 | 238,000 | 229,000 | 235,000 | 158 | 1,175 |
| 2006-05-30 | 242,000 | 245,000 | 239,000 | 240,000 | 406 | 1,200 |
| 2006-05-29 | 249,000 | 254,000 | 245,000 | 245,000 | 583 | 1,225 |
| 2006-05-26 | 245,000 | 248,000 | 244,000 | 245,000 | 456 | 1,225 |
| 2006-05-25 | 243,000 | 255,000 | 237,000 | 241,000 | 2,217 | 1,205 |
| 2006-05-24 | 240,000 | 245,000 | 224,000 | 231,000 | 450 | 1,155 |
| 2006-05-23 | 244,000 | 244,000 | 238,000 | 243,000 | 118 | 1,215 |
| 2006-05-22 | 240,000 | 249,000 | 238,000 | 240,000 | 359 | 1,200 |
| 2006-05-19 | 230,000 | 238,000 | 228,000 | 238,000 | 166 | 1,190 |
| 2006-05-18 | 223,000 | 229,000 | 222,000 | 229,000 | 223 | 1,145 |
| 2006-05-17 | 236,000 | 238,000 | 223,000 | 234,000 | 971 | 1,170 |
| 2006-05-16 | 250,000 | 251,000 | 236,000 | 242,000 | 563 | 1,210 |
| 2006-05-15 | 253,000 | 258,000 | 245,000 | 247,000 | 577 | 1,235 |
| 2006-05-12 | 263,000 | 263,000 | 255,000 | 257,000 | 283 | 1,285 |
| 2006-05-11 | 270,000 | 270,000 | 265,000 | 266,000 | 172 | 1,330 |
| 2006-05-10 | 271,000 | 271,000 | 268,000 | 270,000 | 108 | 1,350 |
| 2006-05-09 | 273,000 | 273,000 | 266,000 | 269,000 | 323 | 1,345 |
| 2006-05-08 | 281,000 | 281,000 | 276,000 | 277,000 | 81 | 1,385 |
| 2006-05-02 | 278,000 | 282,000 | 277,000 | 282,000 | 52 | 1,410 |
| 2006-05-01 | 278,000 | 282,000 | 275,000 | 280,000 | 59 | 1,400 |
| 2006-04-28 | 284,000 | 284,000 | 275,000 | 281,000 | 180 | 1,405 |
| 2006-04-27 | 275,000 | 286,000 | 275,000 | 281,000 | 577 | 1,405 |
| 2006-04-26 | 274,000 | 274,000 | 264,000 | 267,000 | 112 | 1,335 |
| 2006-04-25 | 268,000 | 271,000 | 264,000 | 271,000 | 164 | 1,355 |
| 2006-04-24 | 274,000 | 274,000 | 268,000 | 268,000 | 120 | 1,340 |
| 2006-04-21 | 280,000 | 281,000 | 270,000 | 272,000 | 254 | 1,360 |
| 2006-04-20 | 287,000 | 289,000 | 279,000 | 281,000 | 212 | 1,405 |
| 2006-04-19 | 295,000 | 295,000 | 287,000 | 291,000 | 62 | 1,455 |
| 2006-04-18 | 286,000 | 299,000 | 284,000 | 292,000 | 141 | 1,460 |
| 2006-04-17 | 283,000 | 303,000 | 280,000 | 294,000 | 741 | 1,470 |
| 2006-04-14 | 291,000 | 291,000 | 283,000 | 284,000 | 215 | 1,420 |
| 2006-04-13 | 295,000 | 295,000 | 290,000 | 292,000 | 97 | 1,460 |
| 2006-04-12 | 293,000 | 295,000 | 291,000 | 293,000 | 165 | 1,465 |
| 2006-04-11 | 297,000 | 299,000 | 294,000 | 296,000 | 151 | 1,480 |
| 2006-04-10 | 300,000 | 305,000 | 295,000 | 300,000 | 284 | 1,500 |
| 2006-04-07 | 308,000 | 309,000 | 294,000 | 302,000 | 775 | 1,510 |
| 2006-04-06 | 305,000 | 315,000 | 301,000 | 313,000 | 2,092 | 1,565 |
| 2006-04-05 | 289,000 | 307,000 | 281,000 | 293,000 | 2,198 | 1,465 |
| 2006-04-04 | 280,000 | 319,000 | 280,000 | 281,000 | 4,147 | 1,405 |
| 2006-04-03 | 265,000 | 279,000 | 265,000 | 279,000 | 572 | 1,395 |
| 2006-03-31 | 269,000 | 269,000 | 265,000 | 265,000 | 59 | 1,325 |
| 2006-03-30 | 269,000 | 271,000 | 268,000 | 269,000 | 217 | 1,345 |
| 2006-03-29 | 264,000 | 268,000 | 264,000 | 267,000 | 121 | 1,335 |
| 2006-03-28 | 264,000 | 270,000 | 259,000 | 265,000 | 74 | 1,325 |
| 2006-03-27 | 272,000 | 272,000 | 268,000 | 268,000 | 171 | 1,340 |
| 2006-03-24 | 269,000 | 270,000 | 267,000 | 270,000 | 90 | 1,350 |
| 2006-03-23 | 269,000 | 271,000 | 265,000 | 269,000 | 211 | 1,345 |
| 2006-03-22 | 266,000 | 269,000 | 264,000 | 268,000 | 206 | 1,340 |
| 2006-03-20 | 264,000 | 268,000 | 261,000 | 265,000 | 255 | 1,325 |
| 2006-03-17 | 263,000 | 265,000 | 261,000 | 263,000 | 126 | 1,315 |
| 2006-03-16 | 263,000 | 264,000 | 258,000 | 262,000 | 175 | 1,310 |
| 2006-03-15 | 257,000 | 261,000 | 257,000 | 261,000 | 39 | 1,305 |
| 2006-03-14 | 264,000 | 264,000 | 256,000 | 257,000 | 132 | 1,285 |
| 2006-03-13 | 261,000 | 263,000 | 258,000 | 260,000 | 257 | 1,300 |
| 2006-03-10 | 255,000 | 259,000 | 252,000 | 258,000 | 77 | 1,290 |
| 2006-03-09 | 251,000 | 256,000 | 251,000 | 256,000 | 105 | 1,280 |
| 2006-03-08 | 251,000 | 252,000 | 249,000 | 251,000 | 47 | 1,255 |
| 2006-03-07 | 255,000 | 258,000 | 251,000 | 252,000 | 59 | 1,260 |
| 2006-03-06 | 249,000 | 255,000 | 245,000 | 255,000 | 129 | 1,275 |
| 2006-03-03 | 255,000 | 257,000 | 243,000 | 251,000 | 479 | 1,255 |
| 2006-03-02 | 260,000 | 261,000 | 258,000 | 260,000 | 220 | 1,300 |
| 2006-03-01 | 257,000 | 261,000 | 253,000 | 260,000 | 226 | 1,300 |
| 2006-02-28 | 259,000 | 261,000 | 256,000 | 256,000 | 355 | 1,280 |
| 2006-02-27 | 265,000 | 269,000 | 259,000 | 259,000 | 181 | 1,295 |
| 2006-02-24 | 259,000 | 270,000 | 259,000 | 265,000 | 438 | 1,325 |
| 2006-02-23 | 260,000 | 261,000 | 257,000 | 259,000 | 90 | 1,295 |
| 2006-02-22 | 259,000 | 261,000 | 257,000 | 260,000 | 149 | 1,300 |
| 2006-02-21 | 256,000 | 263,000 | 252,000 | 262,000 | 237 | 1,310 |
| 2006-02-20 | 260,000 | 263,000 | 255,000 | 258,000 | 246 | 1,290 |
| 2006-02-17 | 265,000 | 265,000 | 262,000 | 262,000 | 262 | 1,310 |
| 2006-02-16 | 267,000 | 267,000 | 262,000 | 267,000 | 250 | 1,335 |
| 2006-02-15 | 259,000 | 266,000 | 259,000 | 266,000 | 184 | 1,330 |
| 2006-02-14 | 255,000 | 264,000 | 248,000 | 264,000 | 530 | 1,320 |
| 2006-02-13 | 268,000 | 268,000 | 259,000 | 259,000 | 582 | 1,295 |
| 2006-02-10 | 265,000 | 268,000 | 261,000 | 266,000 | 367 | 1,330 |
| 2006-02-09 | 278,000 | 283,000 | 261,000 | 268,000 | 1,635 | 1,340 |
| 2006-02-08 | 273,000 | 275,000 | 270,000 | 275,000 | 336 | 1,375 |
| 2006-02-07 | 267,000 | 273,000 | 267,000 | 272,000 | 292 | 1,360 |
| 2006-02-06 | 270,000 | 275,000 | 266,000 | 266,000 | 894 | 1,330 |
| 2006-02-03 | 262,000 | 267,000 | 261,000 | 265,000 | 505 | 1,325 |
| 2006-02-02 | 261,000 | 263,000 | 259,000 | 261,000 | 254 | 1,305 |
| 2006-02-01 | 257,000 | 262,000 | 255,000 | 260,000 | 319 | 1,300 |
| 2006-01-31 | 262,000 | 264,000 | 258,000 | 259,000 | 151 | 1,295 |
| 2006-01-30 | 265,000 | 266,000 | 261,000 | 262,000 | 155 | 1,310 |
| 2006-01-27 | 261,000 | 264,000 | 260,000 | 262,000 | 145 | 1,310 |
| 2006-01-26 | 256,000 | 263,000 | 255,000 | 259,000 | 330 | 1,295 |
| 2006-01-25 | 254,000 | 257,000 | 252,000 | 252,000 | 113 | 1,260 |
| 2006-01-24 | 246,000 | 255,000 | 243,000 | 253,000 | 377 | 1,265 |
| 2006-01-23 | 250,000 | 255,000 | 245,000 | 245,000 | 315 | 1,225 |
| 2006-01-20 | 266,000 | 266,000 | 253,000 | 261,000 | 503 | 1,305 |
| 2006-01-19 | 245,000 | 265,000 | 242,000 | 258,000 | 425 | 1,290 |
| 2006-01-18 | 262,000 | 268,000 | 231,000 | 253,000 | 970 | 1,265 |
| 2006-01-17 | 275,000 | 284,000 | 266,000 | 268,000 | 1,585 | 1,340 |
| 2006-01-16 | 273,000 | 285,000 | 273,000 | 284,000 | 3,274 | 1,420 |
| 2006-01-13 | 269,000 | 272,000 | 267,000 | 271,000 | 475 | 1,355 |
| 2006-01-12 | 271,000 | 273,000 | 268,000 | 269,000 | 450 | 1,345 |
| 2006-01-11 | 272,000 | 273,000 | 267,000 | 271,000 | 885 | 1,355 |
| 2006-01-10 | 265,000 | 275,000 | 264,000 | 275,000 | 1,805 | 1,375 |
| 2006-01-06 | 266,000 | 267,000 | 263,000 | 265,000 | 372 | 1,325 |
| 2006-01-05 | 272,000 | 272,000 | 266,000 | 266,000 | 593 | 1,330 |
| 2006-01-04 | 262,000 | 271,000 | 262,000 | 271,000 | 646 | 1,355 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
