6836 ぷらっとホーム(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 | 234,000 | 234,000 | 233,000 | 233,000 | 9 | 2,330 |
| 2006-12-27 | 233,000 | 233,000 | 233,000 | 233,000 | 2 | 2,330 |
| 2006-12-26 | 231,000 | 237,000 | 231,000 | 237,000 | 27 | 2,370 |
| 2006-12-25 | 236,000 | 236,000 | 234,000 | 234,000 | 22 | 2,340 |
| 2006-12-22 | 231,000 | 236,000 | 231,000 | 236,000 | 25 | 2,360 |
| 2006-12-21 | 242,000 | 242,000 | 237,000 | 239,000 | 31 | 2,390 |
| 2006-12-20 | 240,000 | 244,000 | 237,000 | 241,000 | 45 | 2,410 |
| 2006-12-19 | 247,000 | 249,000 | 240,000 | 242,000 | 30 | 2,420 |
| 2006-12-18 | 238,000 | 249,000 | 236,000 | 249,000 | 22 | 2,490 |
| 2006-12-15 | 244,000 | 244,000 | 235,000 | 242,000 | 24 | 2,420 |
| 2006-12-14 | 244,000 | 244,000 | 236,000 | 242,000 | 13 | 2,420 |
| 2006-12-13 | 240,000 | 240,000 | 237,000 | 237,000 | 4 | 2,370 |
| 2006-12-12 | 244,000 | 244,000 | 244,000 | 244,000 | 2 | 2,440 |
| 2006-12-11 | 249,000 | 249,000 | 240,000 | 245,000 | 9 | 2,450 |
| 2006-12-08 | 253,000 | 253,000 | 243,000 | 243,000 | 7 | 2,430 |
| 2006-12-07 | 240,000 | 260,000 | 240,000 | 260,000 | 28 | 2,600 |
| 2006-12-06 | 237,000 | 237,000 | 236,000 | 236,000 | 2 | 2,360 |
| 2006-12-05 | 238,000 | 239,000 | 235,000 | 239,000 | 5 | 2,390 |
| 2006-12-04 | 239,000 | 239,000 | 238,000 | 239,000 | 9 | 2,390 |
| 2006-12-01 | 247,000 | 248,000 | 241,000 | 241,000 | 5 | 2,410 |
| 2006-11-30 | 245,000 | 248,000 | 241,000 | 245,000 | 17 | 2,450 |
| 2006-11-29 | 244,000 | 244,000 | 240,000 | 240,000 | 4 | 2,400 |
| 2006-11-28 | 231,000 | 242,000 | 231,000 | 242,000 | 8 | 2,420 |
| 2006-11-27 | 230,000 | 230,000 | 227,000 | 227,000 | 2 | 2,270 |
| 2006-11-24 | 229,000 | 235,000 | 229,000 | 230,000 | 9 | 2,300 |
| 2006-11-22 | 230,000 | 240,000 | 228,000 | 240,000 | 11 | 2,400 |
| 2006-11-21 | 234,000 | 236,000 | 230,000 | 231,000 | 37 | 2,310 |
| 2006-11-20 | 249,000 | 249,000 | 235,000 | 242,000 | 27 | 2,420 |
| 2006-11-17 | 255,000 | 255,000 | 247,000 | 247,000 | 8 | 2,470 |
| 2006-11-16 | 250,000 | 252,000 | 249,000 | 252,000 | 12 | 2,520 |
| 2006-11-15 | 249,000 | 249,000 | 246,000 | 249,000 | 7 | 2,490 |
| 2006-11-14 | 250,000 | 250,000 | 245,000 | 250,000 | 16 | 2,500 |
| 2006-11-13 | 247,000 | 251,000 | 240,000 | 246,000 | 17 | 2,460 |
| 2006-11-10 | 246,000 | 246,000 | 242,000 | 246,000 | 26 | 2,460 |
| 2006-11-09 | 253,000 | 253,000 | 248,000 | 248,000 | 9 | 2,480 |
| 2006-11-08 | 252,000 | 252,000 | 250,000 | 250,000 | 25 | 2,500 |
| 2006-11-07 | 253,000 | 253,000 | 250,000 | 251,000 | 6 | 2,510 |
| 2006-11-06 | 255,000 | 255,000 | 246,000 | 253,000 | 48 | 2,530 |
| 2006-11-02 | 259,000 | 259,000 | 252,000 | 255,000 | 10 | 2,550 |
| 2006-11-01 | 268,000 | 268,000 | 254,000 | 260,000 | 21 | 2,600 |
| 2006-10-31 | 255,000 | 258,000 | 252,000 | 252,000 | 5 | 2,520 |
| 2006-10-30 | 251,000 | 257,000 | 250,000 | 250,000 | 63 | 2,500 |
| 2006-10-27 | 265,000 | 265,000 | 255,000 | 256,000 | 14 | 2,560 |
| 2006-10-26 | 267,000 | 268,000 | 260,000 | 261,000 | 21 | 2,610 |
| 2006-10-25 | 269,000 | 269,000 | 265,000 | 265,000 | 10 | 2,650 |
| 2006-10-24 | 265,000 | 268,000 | 265,000 | 267,000 | 27 | 2,670 |
| 2006-10-23 | 273,000 | 273,000 | 265,000 | 265,000 | 12 | 2,650 |
| 2006-10-20 | 276,000 | 276,000 | 261,000 | 261,000 | 23 | 2,610 |
| 2006-10-19 | 273,000 | 279,000 | 270,000 | 274,000 | 47 | 2,740 |
| 2006-10-18 | 276,000 | 276,000 | 265,000 | 274,000 | 242 | 2,740 |
| 2006-10-17 | 299,000 | 299,000 | 280,000 | 292,000 | 380 | 2,920 |
| 2006-10-16 | 251,000 | 259,000 | 251,000 | 259,000 | 16 | 2,590 |
| 2006-10-13 | 244,000 | 249,000 | 240,000 | 249,000 | 43 | 2,490 |
| 2006-10-12 | 248,000 | 248,000 | 241,000 | 245,000 | 34 | 2,450 |
| 2006-10-11 | 258,000 | 258,000 | 251,000 | 251,000 | 12 | 2,510 |
| 2006-10-10 | 250,000 | 255,000 | 250,000 | 255,000 | 22 | 2,550 |
| 2006-10-06 | 252,000 | 253,000 | 250,000 | 253,000 | 9 | 2,530 |
| 2006-10-05 | 262,000 | 262,000 | 251,000 | 251,000 | 17 | 2,510 |
| 2006-10-04 | 264,000 | 264,000 | 256,000 | 263,000 | 8 | 2,630 |
| 2006-10-03 | 264,000 | 264,000 | 264,000 | 264,000 | 1 | 2,640 |
| 2006-10-02 | 260,000 | 260,000 | 255,000 | 260,000 | 39 | 2,600 |
| 2006-09-29 | 264,000 | 268,000 | 263,000 | 268,000 | 13 | 2,680 |
| 2006-09-28 | 264,000 | 265,000 | 259,000 | 264,000 | 16 | 2,640 |
| 2006-09-27 | 264,000 | 264,000 | 264,000 | 264,000 | 4 | 2,640 |
| 2006-09-26 | 249,000 | 256,000 | 249,000 | 256,000 | 5 | 2,560 |
| 2006-09-25 | 252,000 | 252,000 | 249,000 | 249,000 | 24 | 2,490 |
| 2006-09-22 | 255,000 | 258,000 | 251,000 | 251,000 | 57 | 2,510 |
| 2006-09-21 | 265,000 | 266,000 | 252,000 | 253,000 | 38 | 2,530 |
| 2006-09-20 | 265,000 | 265,000 | 259,000 | 263,000 | 16 | 2,630 |
| 2006-09-19 | 269,000 | 270,000 | 255,000 | 268,000 | 42 | 2,680 |
| 2006-09-15 | 270,000 | 270,000 | 266,000 | 267,000 | 12 | 2,670 |
| 2006-09-14 | 272,000 | 275,000 | 266,000 | 275,000 | 22 | 2,750 |
| 2006-09-13 | 280,000 | 280,000 | 275,000 | 275,000 | 24 | 2,750 |
| 2006-09-12 | 280,000 | 281,000 | 279,000 | 279,000 | 24 | 2,790 |
| 2006-09-11 | 281,000 | 281,000 | 279,000 | 279,000 | 7 | 2,790 |
| 2006-09-08 | 281,000 | 281,000 | 281,000 | 281,000 | 3 | 2,810 |
| 2006-09-07 | 285,000 | 289,000 | 280,000 | 281,000 | 47 | 2,810 |
| 2006-09-06 | 283,000 | 285,000 | 283,000 | 283,000 | 5 | 2,830 |
| 2006-09-05 | 285,000 | 285,000 | 283,000 | 283,000 | 11 | 2,830 |
| 2006-09-04 | 288,000 | 289,000 | 283,000 | 289,000 | 21 | 2,890 |
| 2006-09-01 | 282,000 | 284,000 | 280,000 | 284,000 | 16 | 2,840 |
| 2006-08-31 | 284,000 | 284,000 | 281,000 | 282,000 | 13 | 2,820 |
| 2006-08-30 | 282,000 | 283,000 | 280,000 | 282,000 | 15 | 2,820 |
| 2006-08-29 | 287,000 | 289,000 | 282,000 | 283,000 | 18 | 2,830 |
| 2006-08-28 | 290,000 | 290,000 | 282,000 | 283,000 | 18 | 2,830 |
| 2006-08-25 | 291,000 | 296,000 | 286,000 | 290,000 | 39 | 2,900 |
| 2006-08-24 | 284,000 | 303,000 | 281,000 | 287,000 | 218 | 2,870 |
| 2006-08-23 | 282,000 | 282,000 | 280,000 | 281,000 | 14 | 2,810 |
| 2006-08-22 | 281,000 | 283,000 | 278,000 | 283,000 | 28 | 2,830 |
| 2006-08-21 | 288,000 | 288,000 | 281,000 | 282,000 | 19 | 2,820 |
| 2006-08-18 | 290,000 | 290,000 | 286,000 | 288,000 | 18 | 2,880 |
| 2006-08-17 | 289,000 | 293,000 | 288,000 | 291,000 | 15 | 2,910 |
| 2006-08-16 | 280,000 | 287,000 | 280,000 | 285,000 | 17 | 2,850 |
| 2006-08-15 | 280,000 | 280,000 | 278,000 | 280,000 | 9 | 2,800 |
| 2006-08-14 | 289,000 | 289,000 | 278,000 | 282,000 | 30 | 2,820 |
| 2006-08-11 | 298,000 | 300,000 | 283,000 | 287,000 | 29 | 2,870 |
| 2006-08-10 | 294,000 | 301,000 | 291,000 | 296,000 | 23 | 2,960 |
| 2006-08-09 | 291,000 | 293,000 | 290,000 | 291,000 | 12 | 2,910 |
| 2006-08-08 | 292,000 | 292,000 | 282,000 | 291,000 | 13 | 2,910 |
| 2006-08-07 | 290,000 | 292,000 | 290,000 | 292,000 | 10 | 2,920 |
| 2006-08-04 | 293,000 | 293,000 | 283,000 | 292,000 | 17 | 2,920 |
| 2006-08-03 | 289,000 | 293,000 | 288,000 | 293,000 | 30 | 2,930 |
| 2006-08-02 | 284,000 | 285,000 | 281,000 | 281,000 | 20 | 2,810 |
| 2006-08-01 | 284,000 | 287,000 | 282,000 | 287,000 | 11 | 2,870 |
| 2006-07-31 | 280,000 | 285,000 | 280,000 | 285,000 | 28 | 2,850 |
| 2006-07-28 | 274,000 | 280,000 | 274,000 | 280,000 | 19 | 2,800 |
| 2006-07-27 | 277,000 | 277,000 | 271,000 | 273,000 | 10 | 2,730 |
| 2006-07-26 | 276,000 | 277,000 | 275,000 | 277,000 | 5 | 2,770 |
| 2006-07-25 | 283,000 | 283,000 | 276,000 | 276,000 | 13 | 2,760 |
| 2006-07-24 | 282,000 | 282,000 | 275,000 | 282,000 | 6 | 2,820 |
| 2006-07-21 | 281,000 | 283,000 | 272,000 | 283,000 | 15 | 2,830 |
| 2006-07-20 | 280,000 | 282,000 | 277,000 | 282,000 | 22 | 2,820 |
| 2006-07-19 | 265,000 | 278,000 | 260,000 | 268,000 | 126 | 2,680 |
| 2006-07-18 | 286,000 | 286,000 | 262,000 | 262,000 | 72 | 2,620 |
| 2006-07-14 | 286,000 | 290,000 | 280,000 | 289,000 | 71 | 2,890 |
| 2006-07-13 | 284,000 | 285,000 | 282,000 | 285,000 | 4 | 2,850 |
| 2006-07-12 | 289,000 | 289,000 | 285,000 | 286,000 | 24 | 2,860 |
| 2006-07-11 | 291,000 | 291,000 | 287,000 | 291,000 | 31 | 2,910 |
| 2006-07-10 | 291,000 | 291,000 | 285,000 | 290,000 | 29 | 2,900 |
| 2006-07-07 | 298,000 | 299,000 | 291,000 | 294,000 | 28 | 2,940 |
| 2006-07-06 | 302,000 | 302,000 | 298,000 | 298,000 | 20 | 2,980 |
| 2006-07-05 | 308,000 | 308,000 | 300,000 | 306,000 | 18 | 3,060 |
| 2006-07-04 | 306,000 | 312,000 | 305,000 | 309,000 | 58 | 3,090 |
| 2006-07-03 | 302,000 | 303,000 | 290,000 | 303,000 | 66 | 3,030 |
| 2006-06-30 | 315,000 | 318,000 | 298,000 | 298,000 | 48 | 2,980 |
| 2006-06-29 | 306,000 | 310,000 | 306,000 | 310,000 | 19 | 3,100 |
| 2006-06-28 | 310,000 | 310,000 | 305,000 | 305,000 | 2 | 3,050 |
| 2006-06-27 | 310,000 | 313,000 | 304,000 | 313,000 | 41 | 3,130 |
| 2006-06-26 | 314,000 | 319,000 | 310,000 | 310,000 | 14 | 3,100 |
| 2006-06-23 | 325,000 | 325,000 | 314,000 | 314,000 | 17 | 3,140 |
| 2006-06-22 | 328,000 | 332,000 | 321,000 | 328,000 | 29 | 3,280 |
| 2006-06-21 | 312,000 | 323,000 | 310,000 | 323,000 | 9 | 3,230 |
| 2006-06-20 | 321,000 | 326,000 | 307,000 | 325,000 | 55 | 3,250 |
| 2006-06-19 | 330,000 | 333,000 | 323,000 | 327,000 | 22 | 3,270 |
| 2006-06-16 | 325,000 | 332,000 | 320,000 | 330,000 | 81 | 3,300 |
| 2006-06-15 | 301,000 | 312,000 | 298,000 | 310,000 | 87 | 3,100 |
| 2006-06-14 | 287,000 | 300,000 | 285,000 | 292,000 | 77 | 2,920 |
| 2006-06-13 | 297,000 | 297,000 | 287,000 | 287,000 | 85 | 2,870 |
| 2006-06-12 | 300,000 | 304,000 | 300,000 | 304,000 | 37 | 3,040 |
| 2006-06-09 | 281,000 | 295,000 | 280,000 | 292,000 | 49 | 2,920 |
| 2006-06-08 | 287,000 | 287,000 | 275,000 | 280,000 | 145 | 2,800 |
| 2006-06-07 | 315,000 | 325,000 | 288,000 | 300,000 | 107 | 3,000 |
| 2006-06-06 | 310,000 | 315,000 | 298,000 | 315,000 | 52 | 3,150 |
| 2006-06-05 | 320,000 | 331,000 | 297,000 | 315,000 | 63 | 3,150 |
| 2006-06-02 | 307,000 | 320,000 | 263,000 | 320,000 | 158 | 3,200 |
| 2006-06-01 | 325,000 | 325,000 | 303,000 | 312,000 | 42 | 3,120 |
| 2006-05-31 | 328,000 | 328,000 | 305,000 | 312,000 | 66 | 3,120 |
| 2006-05-30 | 330,000 | 333,000 | 321,000 | 328,000 | 44 | 3,280 |
| 2006-05-29 | 315,000 | 350,000 | 315,000 | 340,000 | 49 | 3,400 |
| 2006-05-26 | 308,000 | 318,000 | 300,000 | 318,000 | 73 | 3,180 |
| 2006-05-25 | 316,000 | 316,000 | 302,000 | 308,000 | 45 | 3,080 |
| 2006-05-24 | 320,000 | 320,000 | 290,000 | 318,000 | 228 | 3,180 |
| 2006-05-23 | 340,000 | 340,000 | 316,000 | 321,000 | 147 | 3,210 |
| 2006-05-22 | 360,000 | 370,000 | 345,000 | 345,000 | 163 | 3,450 |
| 2006-05-19 | 351,000 | 365,000 | 345,000 | 365,000 | 76 | 3,650 |
| 2006-05-18 | 348,000 | 353,000 | 340,000 | 341,000 | 72 | 3,410 |
| 2006-05-17 | 345,000 | 355,000 | 323,000 | 355,000 | 126 | 3,550 |
| 2006-05-16 | 366,000 | 383,000 | 340,000 | 340,000 | 128 | 3,400 |
| 2006-05-15 | 367,000 | 378,000 | 353,000 | 371,000 | 90 | 3,710 |
| 2006-05-12 | 375,000 | 375,000 | 351,000 | 370,000 | 184 | 3,700 |
| 2006-05-11 | 395,000 | 398,000 | 373,000 | 390,000 | 212 | 3,900 |
| 2006-05-10 | 421,000 | 428,000 | 400,000 | 405,000 | 188 | 4,050 |
| 2006-05-09 | 438,000 | 440,000 | 425,000 | 431,000 | 91 | 4,310 |
| 2006-05-08 | 424,000 | 445,000 | 420,000 | 438,000 | 218 | 4,380 |
| 2006-05-02 | 419,000 | 441,000 | 415,000 | 420,000 | 364 | 4,200 |
| 2006-05-01 | 450,000 | 479,000 | 434,000 | 434,000 | 840 | 4,340 |
| 2006-04-28 | 406,000 | 443,000 | 400,000 | 440,000 | 529 | 4,400 |
| 2006-04-27 | 396,000 | 418,000 | 394,000 | 408,000 | 472 | 4,080 |
| 2006-04-26 | 384,000 | 408,000 | 380,000 | 396,000 | 410 | 3,960 |
| 2006-04-25 | 365,000 | 396,000 | 360,000 | 385,000 | 335 | 3,850 |
| 2006-04-24 | 356,000 | 368,000 | 344,000 | 358,000 | 161 | 3,580 |
| 2006-04-21 | 368,000 | 368,000 | 352,000 | 357,000 | 194 | 3,570 |
| 2006-04-20 | 352,000 | 367,000 | 348,000 | 367,000 | 236 | 3,670 |
| 2006-04-19 | 348,000 | 352,000 | 346,000 | 349,000 | 110 | 3,490 |
| 2006-04-18 | 339,000 | 347,000 | 335,000 | 347,000 | 63 | 3,470 |
| 2006-04-17 | 350,000 | 350,000 | 337,000 | 345,000 | 120 | 3,450 |
| 2006-04-14 | 350,000 | 360,000 | 341,000 | 357,000 | 137 | 3,570 |
| 2006-04-13 | 340,000 | 355,000 | 330,000 | 348,000 | 203 | 3,480 |
| 2006-04-12 | 343,000 | 343,000 | 321,000 | 335,000 | 137 | 3,350 |
| 2006-04-11 | 335,000 | 343,000 | 334,000 | 341,000 | 72 | 3,410 |
| 2006-04-10 | 353,000 | 377,000 | 338,000 | 340,000 | 455 | 3,400 |
| 2006-04-07 | 329,000 | 350,000 | 329,000 | 345,000 | 271 | 3,450 |
| 2006-04-06 | 330,000 | 347,000 | 315,000 | 334,000 | 472 | 3,340 |
| 2006-04-05 | 296,000 | 353,000 | 296,000 | 337,000 | 1,307 | 3,370 |
| 2006-04-04 | 299,000 | 314,000 | 297,000 | 303,000 | 138 | 3,030 |
| 2006-04-03 | 294,000 | 299,000 | 292,000 | 295,000 | 20 | 2,950 |
| 2006-03-31 | 296,000 | 301,000 | 290,000 | 292,000 | 59 | 2,920 |
| 2006-03-30 | 290,000 | 297,000 | 288,000 | 295,000 | 29 | 2,950 |
| 2006-03-29 | 289,000 | 291,000 | 287,000 | 287,000 | 14 | 2,870 |
| 2006-03-28 | 289,000 | 289,000 | 285,000 | 285,000 | 15 | 2,850 |
| 2006-03-27 | 287,000 | 290,000 | 286,000 | 288,000 | 39 | 2,880 |
| 2006-03-24 | 287,000 | 289,000 | 281,000 | 286,000 | 32 | 2,860 |
| 2006-03-23 | 284,000 | 289,000 | 278,000 | 286,000 | 79 | 2,860 |
| 2006-03-22 | 278,000 | 309,000 | 278,000 | 285,000 | 197 | 2,850 |
| 2006-03-20 | 283,000 | 286,000 | 280,000 | 280,000 | 44 | 2,800 |
| 2006-03-17 | 283,000 | 289,000 | 283,000 | 283,000 | 16 | 2,830 |
| 2006-03-16 | 293,000 | 293,000 | 285,000 | 285,000 | 35 | 2,850 |
| 2006-03-15 | 286,000 | 293,000 | 284,000 | 290,000 | 30 | 2,900 |
| 2006-03-14 | 292,000 | 293,000 | 285,000 | 288,000 | 116 | 2,880 |
| 2006-03-13 | 282,000 | 319,000 | 282,000 | 292,000 | 562 | 2,920 |
| 2006-03-10 | 287,000 | 293,000 | 280,000 | 286,000 | 54 | 2,860 |
| 2006-03-09 | 284,000 | 293,000 | 282,000 | 286,000 | 47 | 2,860 |
| 2006-03-08 | 280,000 | 284,000 | 274,000 | 280,000 | 52 | 2,800 |
| 2006-03-07 | 293,000 | 293,000 | 276,000 | 288,000 | 125 | 2,880 |
| 2006-03-06 | 325,000 | 339,000 | 290,000 | 294,000 | 691 | 2,940 |
| 2006-03-03 | 300,000 | 320,000 | 295,000 | 320,000 | 790 | 3,200 |
| 2006-03-02 | 268,000 | 289,000 | 267,000 | 280,000 | 72 | 2,800 |
| 2006-03-01 | 274,000 | 274,000 | 265,000 | 267,000 | 67 | 2,670 |
| 2006-02-28 | 270,000 | 275,000 | 269,000 | 270,000 | 37 | 2,700 |
| 2006-02-27 | 274,000 | 274,000 | 261,000 | 270,000 | 30 | 2,700 |
| 2006-02-24 | 263,000 | 270,000 | 260,000 | 270,000 | 27 | 2,700 |
| 2006-02-23 | 245,000 | 260,000 | 245,000 | 255,000 | 33 | 2,550 |
| 2006-02-22 | 262,000 | 276,000 | 253,000 | 253,000 | 48 | 2,530 |
| 2006-02-21 | 221,000 | 253,000 | 216,000 | 253,000 | 170 | 2,530 |
| 2006-02-20 | 246,000 | 246,000 | 225,000 | 225,000 | 142 | 2,250 |
| 2006-02-17 | 260,000 | 264,000 | 246,000 | 246,000 | 62 | 2,460 |
| 2006-02-16 | 265,000 | 266,000 | 260,000 | 265,000 | 14 | 2,650 |
| 2006-02-15 | 270,000 | 275,000 | 265,000 | 274,000 | 27 | 2,740 |
| 2006-02-14 | 258,000 | 267,000 | 250,000 | 267,000 | 74 | 2,670 |
| 2006-02-13 | 274,000 | 276,000 | 258,000 | 270,000 | 109 | 2,700 |
| 2006-02-10 | 290,000 | 296,000 | 286,000 | 287,000 | 59 | 2,870 |
| 2006-02-09 | 291,000 | 300,000 | 291,000 | 296,000 | 31 | 2,960 |
| 2006-02-08 | 307,000 | 307,000 | 285,000 | 290,000 | 92 | 2,900 |
| 2006-02-07 | 288,000 | 315,000 | 288,000 | 302,000 | 187 | 3,020 |
| 2006-02-06 | 281,000 | 289,000 | 281,000 | 287,000 | 51 | 2,870 |
| 2006-02-03 | 282,000 | 285,000 | 279,000 | 280,000 | 71 | 2,800 |
| 2006-02-02 | 293,000 | 295,000 | 283,000 | 286,000 | 39 | 2,860 |
| 2006-02-01 | 293,000 | 295,000 | 286,000 | 290,000 | 27 | 2,900 |
| 2006-01-31 | 299,000 | 299,000 | 291,000 | 295,000 | 33 | 2,950 |
| 2006-01-30 | 306,000 | 307,000 | 292,000 | 299,000 | 101 | 2,990 |
| 2006-01-27 | 302,000 | 308,000 | 301,000 | 308,000 | 26 | 3,080 |
| 2006-01-26 | 298,000 | 305,000 | 298,000 | 300,000 | 34 | 3,000 |
| 2006-01-25 | 292,000 | 306,000 | 280,000 | 306,000 | 104 | 3,060 |
| 2006-01-24 | 276,000 | 297,000 | 276,000 | 288,000 | 80 | 2,880 |
| 2006-01-23 | 278,000 | 285,000 | 272,000 | 274,000 | 165 | 2,740 |
| 2006-01-20 | 322,000 | 329,000 | 281,000 | 298,000 | 337 | 2,980 |
| 2006-01-19 | 287,000 | 340,000 | 287,000 | 330,000 | 149 | 3,300 |
| 2006-01-18 | 351,000 | 352,000 | 303,000 | 304,000 | 315 | 3,040 |
| 2006-01-17 | 356,000 | 365,000 | 353,000 | 353,000 | 161 | 3,530 |
| 2006-01-16 | 377,000 | 377,000 | 363,000 | 363,000 | 109 | 3,630 |
| 2006-01-13 | 379,000 | 385,000 | 362,000 | 367,000 | 193 | 3,670 |
| 2006-01-12 | 367,000 | 384,000 | 366,000 | 375,000 | 174 | 3,750 |
| 2006-01-11 | 368,000 | 370,000 | 365,000 | 367,000 | 67 | 3,670 |
| 2006-01-10 | 362,000 | 369,000 | 358,000 | 368,000 | 113 | 3,680 |
| 2006-01-06 | 367,000 | 370,000 | 361,000 | 365,000 | 77 | 3,650 |
| 2006-01-05 | 362,000 | 372,000 | 360,000 | 361,000 | 140 | 3,610 |
| 2006-01-04 | 369,000 | 373,000 | 354,000 | 357,000 | 85 | 3,570 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
