8308 (株)りそなホールディングス 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 | 324,000 | 327,000 | 323,000 | 325,000 | 13,065 | 3,250 |
| 2006-12-28 | 325,000 | 328,000 | 324,000 | 325,000 | 44,946 | 3,250 |
| 2006-12-27 | 324,000 | 328,000 | 322,000 | 323,000 | 36,683 | 3,230 |
| 2006-12-26 | 321,000 | 323,000 | 319,000 | 322,000 | 21,600 | 3,220 |
| 2006-12-25 | 322,000 | 323,000 | 319,000 | 322,000 | 24,633 | 3,220 |
| 2006-12-22 | 327,000 | 331,000 | 325,000 | 325,000 | 28,765 | 3,250 |
| 2006-12-21 | 333,000 | 334,000 | 326,000 | 328,000 | 28,990 | 3,280 |
| 2006-12-20 | 328,000 | 334,000 | 327,000 | 333,000 | 32,043 | 3,330 |
| 2006-12-19 | 331,000 | 334,000 | 328,000 | 328,000 | 27,568 | 3,280 |
| 2006-12-18 | 337,000 | 337,000 | 333,000 | 334,000 | 19,311 | 3,340 |
| 2006-12-15 | 337,000 | 338,000 | 333,000 | 334,000 | 39,668 | 3,340 |
| 2006-12-14 | 333,000 | 336,000 | 331,000 | 336,000 | 41,461 | 3,360 |
| 2006-12-13 | 331,000 | 334,000 | 329,000 | 331,000 | 40,786 | 3,310 |
| 2006-12-12 | 330,000 | 342,000 | 329,000 | 335,000 | 56,544 | 3,350 |
| 2006-12-11 | 331,000 | 333,000 | 328,000 | 330,000 | 29,717 | 3,300 |
| 2006-12-08 | 334,000 | 336,000 | 329,000 | 331,000 | 37,475 | 3,310 |
| 2006-12-07 | 333,000 | 337,000 | 328,000 | 333,000 | 38,640 | 3,330 |
| 2006-12-06 | 336,000 | 337,000 | 328,000 | 334,000 | 58,344 | 3,340 |
| 2006-12-05 | 339,000 | 342,000 | 335,000 | 336,000 | 46,634 | 3,360 |
| 2006-12-04 | 343,000 | 343,000 | 338,000 | 343,000 | 32,827 | 3,430 |
| 2006-12-01 | 344,000 | 344,000 | 339,000 | 342,000 | 34,048 | 3,420 |
| 2006-11-30 | 339,000 | 345,000 | 338,000 | 343,000 | 77,015 | 3,430 |
| 2006-11-29 | 329,000 | 336,000 | 328,000 | 333,000 | 51,860 | 3,330 |
| 2006-11-28 | 318,000 | 328,000 | 316,000 | 324,000 | 54,338 | 3,240 |
| 2006-11-27 | 311,000 | 325,000 | 310,000 | 323,000 | 59,772 | 3,230 |
| 2006-11-24 | 320,000 | 321,000 | 310,000 | 316,000 | 43,853 | 3,160 |
| 2006-11-22 | 315,000 | 324,000 | 312,000 | 322,000 | 56,623 | 3,220 |
| 2006-11-21 | 316,000 | 320,000 | 312,000 | 314,000 | 42,582 | 3,140 |
| 2006-11-20 | 322,000 | 324,000 | 315,000 | 316,000 | 55,213 | 3,160 |
| 2006-11-17 | 333,000 | 333,000 | 324,000 | 327,000 | 60,281 | 3,270 |
| 2006-11-16 | 339,000 | 343,000 | 331,000 | 333,000 | 27,773 | 3,330 |
| 2006-11-15 | 343,000 | 347,000 | 338,000 | 338,000 | 42,327 | 3,380 |
| 2006-11-14 | 333,000 | 345,000 | 332,000 | 341,000 | 86,245 | 3,410 |
| 2006-11-13 | 330,000 | 332,000 | 324,000 | 326,000 | 42,303 | 3,260 |
| 2006-11-10 | 333,000 | 340,000 | 331,000 | 332,000 | 60,972 | 3,320 |
| 2006-11-09 | 340,000 | 342,000 | 334,000 | 336,000 | 40,904 | 3,360 |
| 2006-11-08 | 343,000 | 347,000 | 337,000 | 338,000 | 46,166 | 3,380 |
| 2006-11-07 | 353,000 | 354,000 | 344,000 | 346,000 | 37,587 | 3,460 |
| 2006-11-06 | 352,000 | 354,000 | 348,000 | 350,000 | 50,867 | 3,500 |
| 2006-11-02 | 359,000 | 361,000 | 355,000 | 359,000 | 49,889 | 3,590 |
| 2006-11-01 | 354,000 | 367,000 | 353,000 | 364,000 | 65,371 | 3,640 |
| 2006-10-31 | 359,000 | 361,000 | 351,000 | 356,000 | 33,190 | 3,560 |
| 2006-10-30 | 359,000 | 363,000 | 359,000 | 359,000 | 32,497 | 3,590 |
| 2006-10-27 | 370,000 | 373,000 | 360,000 | 367,000 | 60,985 | 3,670 |
| 2006-10-26 | 366,000 | 371,000 | 364,000 | 370,000 | 67,514 | 3,700 |
| 2006-10-25 | 363,000 | 365,000 | 358,000 | 358,000 | 38,565 | 3,580 |
| 2006-10-24 | 356,000 | 368,000 | 356,000 | 361,000 | 112,730 | 3,610 |
| 2006-10-23 | 342,000 | 352,000 | 340,000 | 352,000 | 49,982 | 3,520 |
| 2006-10-20 | 343,000 | 345,000 | 341,000 | 344,000 | 22,194 | 3,440 |
| 2006-10-19 | 346,000 | 347,000 | 341,000 | 342,000 | 27,567 | 3,420 |
| 2006-10-18 | 342,000 | 346,000 | 339,000 | 345,000 | 35,909 | 3,450 |
| 2006-10-17 | 342,000 | 343,000 | 339,000 | 341,000 | 18,417 | 3,410 |
| 2006-10-16 | 342,000 | 345,000 | 341,000 | 343,000 | 23,966 | 3,430 |
| 2006-10-13 | 338,000 | 344,000 | 337,000 | 338,000 | 35,649 | 3,380 |
| 2006-10-12 | 343,000 | 344,000 | 337,000 | 337,000 | 36,316 | 3,370 |
| 2006-10-11 | 352,000 | 353,000 | 345,000 | 346,000 | 30,918 | 3,460 |
| 2006-10-10 | 350,000 | 356,000 | 349,000 | 354,000 | 27,465 | 3,540 |
| 2006-10-06 | 354,000 | 355,000 | 348,000 | 355,000 | 42,597 | 3,550 |
| 2006-10-05 | 352,000 | 355,000 | 346,000 | 355,000 | 45,698 | 3,550 |
| 2006-10-04 | 354,000 | 358,000 | 344,000 | 347,000 | 33,921 | 3,470 |
| 2006-10-03 | 353,000 | 356,000 | 352,000 | 354,000 | 21,285 | 3,540 |
| 2006-10-02 | 359,000 | 359,000 | 353,000 | 357,000 | 24,517 | 3,570 |
| 2006-09-29 | 357,000 | 358,000 | 352,000 | 354,000 | 25,019 | 3,540 |
| 2006-09-28 | 352,000 | 358,000 | 352,000 | 355,000 | 39,435 | 3,550 |
| 2006-09-27 | 341,000 | 352,000 | 340,000 | 350,000 | 45,117 | 3,500 |
| 2006-09-26 | 344,000 | 347,000 | 334,000 | 336,000 | 30,903 | 3,360 |
| 2006-09-25 | 339,000 | 344,000 | 336,000 | 343,000 | 34,077 | 3,430 |
| 2006-09-22 | 341,000 | 350,000 | 340,000 | 344,000 | 41,358 | 3,440 |
| 2006-09-21 | 344,000 | 347,000 | 331,000 | 346,000 | 65,715 | 3,460 |
| 2006-09-20 | 347,000 | 348,000 | 340,000 | 343,000 | 41,867 | 3,430 |
| 2006-09-19 | 351,000 | 362,000 | 350,000 | 351,000 | 35,699 | 3,510 |
| 2006-09-15 | 351,000 | 354,000 | 349,000 | 351,000 | 27,241 | 3,510 |
| 2006-09-14 | 351,000 | 355,000 | 348,000 | 353,000 | 31,601 | 3,530 |
| 2006-09-13 | 359,000 | 361,000 | 349,000 | 350,000 | 29,190 | 3,500 |
| 2006-09-12 | 361,000 | 364,000 | 355,000 | 355,000 | 30,346 | 3,550 |
| 2006-09-11 | 365,000 | 366,000 | 360,000 | 360,000 | 26,566 | 3,600 |
| 2006-09-08 | 360,000 | 368,000 | 360,000 | 367,000 | 39,247 | 3,670 |
| 2006-09-07 | 371,000 | 375,000 | 364,000 | 365,000 | 50,817 | 3,650 |
| 2006-09-06 | 375,000 | 378,000 | 370,000 | 371,000 | 44,040 | 3,710 |
| 2006-09-05 | 372,000 | 376,000 | 370,000 | 374,000 | 22,606 | 3,740 |
| 2006-09-04 | 374,000 | 376,000 | 370,000 | 372,000 | 30,193 | 3,720 |
| 2006-09-01 | 369,000 | 372,000 | 368,000 | 369,000 | 26,890 | 3,690 |
| 2006-08-31 | 371,000 | 376,000 | 370,000 | 370,000 | 37,529 | 3,700 |
| 2006-08-30 | 377,000 | 378,000 | 369,000 | 372,000 | 36,921 | 3,720 |
| 2006-08-29 | 371,000 | 379,000 | 370,000 | 379,000 | 33,392 | 3,790 |
| 2006-08-28 | 373,000 | 375,000 | 366,000 | 367,000 | 30,169 | 3,670 |
| 2006-08-25 | 378,000 | 381,000 | 374,000 | 376,000 | 19,330 | 3,760 |
| 2006-08-24 | 380,000 | 381,000 | 377,000 | 378,000 | 16,520 | 3,780 |
| 2006-08-23 | 386,000 | 387,000 | 383,000 | 383,000 | 21,506 | 3,830 |
| 2006-08-22 | 385,000 | 389,000 | 384,000 | 388,000 | 24,309 | 3,880 |
| 2006-08-21 | 389,000 | 390,000 | 385,000 | 385,000 | 19,961 | 3,850 |
| 2006-08-18 | 388,000 | 392,000 | 387,000 | 389,000 | 35,096 | 3,890 |
| 2006-08-17 | 391,000 | 393,000 | 386,000 | 387,000 | 45,465 | 3,870 |
| 2006-08-16 | 386,000 | 388,000 | 385,000 | 387,000 | 40,941 | 3,870 |
| 2006-08-15 | 381,000 | 385,000 | 377,000 | 381,000 | 53,213 | 3,810 |
| 2006-08-14 | 375,000 | 383,000 | 374,000 | 383,000 | 43,418 | 3,830 |
| 2006-08-11 | 375,000 | 377,000 | 373,000 | 375,000 | 33,771 | 3,750 |
| 2006-08-10 | 366,000 | 376,000 | 365,000 | 376,000 | 60,757 | 3,760 |
| 2006-08-09 | 364,000 | 367,000 | 359,000 | 367,000 | 30,500 | 3,670 |
| 2006-08-08 | 359,000 | 367,000 | 358,000 | 366,000 | 42,267 | 3,660 |
| 2006-08-07 | 365,000 | 367,000 | 356,000 | 356,000 | 29,234 | 3,560 |
| 2006-08-04 | 365,000 | 371,000 | 362,000 | 364,000 | 40,996 | 3,640 |
| 2006-08-03 | 368,000 | 370,000 | 362,000 | 365,000 | 31,803 | 3,650 |
| 2006-08-02 | 363,000 | 367,000 | 357,000 | 366,000 | 45,083 | 3,660 |
| 2006-08-01 | 360,000 | 363,000 | 359,000 | 360,000 | 38,586 | 3,600 |
| 2006-07-31 | 365,000 | 366,000 | 359,000 | 359,000 | 30,618 | 3,590 |
| 2006-07-28 | 354,000 | 361,000 | 352,000 | 360,000 | 40,924 | 3,600 |
| 2006-07-27 | 354,000 | 360,000 | 346,000 | 352,000 | 84,146 | 3,520 |
| 2006-07-26 | 360,000 | 364,000 | 358,000 | 359,000 | 56,331 | 3,590 |
| 2006-07-25 | 366,000 | 366,000 | 356,000 | 357,000 | 36,406 | 3,570 |
| 2006-07-24 | 349,000 | 359,000 | 347,000 | 356,000 | 40,768 | 3,560 |
| 2006-07-21 | 359,000 | 360,000 | 352,000 | 354,000 | 50,560 | 3,540 |
| 2006-07-20 | 358,000 | 365,000 | 355,000 | 362,000 | 55,707 | 3,620 |
| 2006-07-19 | 343,000 | 349,000 | 342,000 | 343,000 | 51,761 | 3,430 |
| 2006-07-18 | 359,000 | 360,000 | 341,000 | 342,000 | 64,227 | 3,420 |
| 2006-07-14 | 371,000 | 377,000 | 362,000 | 365,000 | 74,797 | 3,650 |
| 2006-07-13 | 370,000 | 380,000 | 369,000 | 375,000 | 64,921 | 3,750 |
| 2006-07-12 | 375,000 | 382,000 | 371,000 | 375,000 | 82,737 | 3,750 |
| 2006-07-11 | 378,000 | 383,000 | 373,000 | 378,000 | 115,409 | 3,780 |
| 2006-07-10 | 350,000 | 381,000 | 350,000 | 381,000 | 122,394 | 3,810 |
| 2006-07-07 | 365,000 | 365,000 | 356,000 | 358,000 | 48,287 | 3,580 |
| 2006-07-06 | 370,000 | 371,000 | 360,000 | 362,000 | 58,768 | 3,620 |
| 2006-07-05 | 369,000 | 375,000 | 368,000 | 372,000 | 50,203 | 3,720 |
| 2006-07-04 | 379,000 | 382,000 | 372,000 | 374,000 | 77,946 | 3,740 |
| 2006-07-03 | 364,000 | 379,000 | 361,000 | 377,000 | 102,434 | 3,770 |
| 2006-06-30 | 361,000 | 362,000 | 357,000 | 361,000 | 54,801 | 3,610 |
| 2006-06-29 | 348,000 | 354,000 | 346,000 | 352,000 | 53,425 | 3,520 |
| 2006-06-28 | 344,000 | 350,000 | 341,000 | 346,000 | 50,634 | 3,460 |
| 2006-06-27 | 353,000 | 355,000 | 347,000 | 347,000 | 54,420 | 3,470 |
| 2006-06-26 | 356,000 | 357,000 | 349,000 | 351,000 | 62,703 | 3,510 |
| 2006-06-23 | 348,000 | 358,000 | 344,000 | 357,000 | 88,773 | 3,570 |
| 2006-06-22 | 345,000 | 353,000 | 343,000 | 353,000 | 82,634 | 3,530 |
| 2006-06-21 | 340,000 | 345,000 | 333,000 | 337,000 | 65,719 | 3,370 |
| 2006-06-20 | 344,000 | 345,000 | 336,000 | 336,000 | 46,010 | 3,360 |
| 2006-06-19 | 349,000 | 349,000 | 344,000 | 346,000 | 34,510 | 3,460 |
| 2006-06-16 | 349,000 | 353,000 | 345,000 | 350,000 | 78,433 | 3,500 |
| 2006-06-15 | 335,000 | 342,000 | 330,000 | 334,000 | 95,040 | 3,340 |
| 2006-06-14 | 321,000 | 329,000 | 318,000 | 325,000 | 75,368 | 3,250 |
| 2006-06-13 | 331,000 | 344,000 | 326,000 | 326,000 | 105,778 | 3,260 |
| 2006-06-12 | 335,000 | 341,000 | 333,000 | 338,000 | 63,281 | 3,380 |
| 2006-06-09 | 328,000 | 340,000 | 324,000 | 339,000 | 89,341 | 3,390 |
| 2006-06-08 | 334,000 | 338,000 | 323,000 | 326,000 | 78,627 | 3,260 |
| 2006-06-07 | 358,000 | 361,000 | 340,000 | 341,000 | 110,263 | 3,410 |
| 2006-06-06 | 348,000 | 358,000 | 344,000 | 357,000 | 86,291 | 3,570 |
| 2006-06-05 | 355,000 | 358,000 | 350,000 | 352,000 | 93,876 | 3,520 |
| 2006-06-02 | 341,000 | 353,000 | 327,000 | 351,000 | 89,677 | 3,510 |
| 2006-06-01 | 346,000 | 349,000 | 336,000 | 339,000 | 63,103 | 3,390 |
| 2006-05-31 | 335,000 | 343,000 | 332,000 | 337,000 | 109,868 | 3,370 |
| 2006-05-30 | 348,000 | 356,000 | 341,000 | 350,000 | 79,300 | 3,500 |
| 2006-05-29 | 347,000 | 353,000 | 344,000 | 348,000 | 82,260 | 3,480 |
| 2006-05-26 | 321,000 | 341,000 | 321,000 | 339,000 | 152,659 | 3,390 |
| 2006-05-25 | 325,000 | 325,000 | 314,000 | 316,000 | 88,220 | 3,160 |
| 2006-05-24 | 341,000 | 342,000 | 322,000 | 330,000 | 129,147 | 3,300 |
| 2006-05-23 | 348,000 | 349,000 | 333,000 | 333,000 | 57,455 | 3,330 |
| 2006-05-22 | 361,000 | 365,000 | 353,000 | 353,000 | 51,348 | 3,530 |
| 2006-05-19 | 350,000 | 356,000 | 341,000 | 356,000 | 72,023 | 3,560 |
| 2006-05-18 | 350,000 | 355,000 | 346,000 | 351,000 | 61,833 | 3,510 |
| 2006-05-17 | 369,000 | 371,000 | 352,000 | 364,000 | 72,447 | 3,640 |
| 2006-05-16 | 380,000 | 381,000 | 368,000 | 369,000 | 38,895 | 3,690 |
| 2006-05-15 | 379,000 | 381,000 | 377,000 | 378,000 | 35,404 | 3,780 |
| 2006-05-12 | 383,000 | 386,000 | 382,000 | 382,000 | 32,913 | 3,820 |
| 2006-05-11 | 387,000 | 391,000 | 385,000 | 385,000 | 27,648 | 3,850 |
| 2006-05-10 | 393,000 | 394,000 | 386,000 | 388,000 | 25,850 | 3,880 |
| 2006-05-09 | 396,000 | 399,000 | 391,000 | 393,000 | 38,927 | 3,930 |
| 2006-05-08 | 395,000 | 398,000 | 394,000 | 395,000 | 40,509 | 3,950 |
| 2006-05-02 | 384,000 | 390,000 | 383,000 | 389,000 | 26,200 | 3,890 |
| 2006-05-01 | 386,000 | 389,000 | 383,000 | 383,000 | 24,923 | 3,830 |
| 2006-04-28 | 390,000 | 392,000 | 383,000 | 388,000 | 38,931 | 3,880 |
| 2006-04-27 | 392,000 | 396,000 | 390,000 | 390,000 | 28,415 | 3,900 |
| 2006-04-26 | 397,000 | 398,000 | 388,000 | 390,000 | 65,023 | 3,900 |
| 2006-04-25 | 389,000 | 396,000 | 387,000 | 392,000 | 48,709 | 3,920 |
| 2006-04-24 | 389,000 | 392,000 | 385,000 | 386,000 | 43,332 | 3,860 |
| 2006-04-21 | 395,000 | 402,000 | 392,000 | 394,000 | 34,593 | 3,940 |
| 2006-04-20 | 404,000 | 406,000 | 394,000 | 395,000 | 42,266 | 3,950 |
| 2006-04-19 | 409,000 | 413,000 | 401,000 | 401,000 | 50,439 | 4,010 |
| 2006-04-18 | 388,000 | 404,000 | 386,000 | 404,000 | 94,807 | 4,040 |
| 2006-04-17 | 402,000 | 402,000 | 389,000 | 389,000 | 56,235 | 3,890 |
| 2006-04-14 | 404,000 | 405,000 | 400,000 | 403,000 | 31,694 | 4,030 |
| 2006-04-13 | 408,000 | 409,000 | 401,000 | 404,000 | 56,049 | 4,040 |
| 2006-04-12 | 412,000 | 414,000 | 407,000 | 407,000 | 40,143 | 4,070 |
| 2006-04-11 | 422,000 | 424,000 | 415,000 | 416,000 | 42,121 | 4,160 |
| 2006-04-10 | 417,000 | 421,000 | 416,000 | 421,000 | 42,256 | 4,210 |
| 2006-04-07 | 421,000 | 422,000 | 416,000 | 422,000 | 57,109 | 4,220 |
| 2006-04-06 | 421,000 | 426,000 | 416,000 | 421,000 | 112,202 | 4,210 |
| 2006-04-05 | 414,000 | 430,000 | 410,000 | 420,000 | 185,273 | 4,200 |
| 2006-04-04 | 419,000 | 422,000 | 411,000 | 412,000 | 112,494 | 4,120 |
| 2006-04-03 | 407,000 | 419,000 | 407,000 | 418,000 | 115,237 | 4,180 |
| 2006-03-31 | 408,000 | 411,000 | 399,000 | 405,000 | 96,747 | 4,050 |
| 2006-03-30 | 388,000 | 410,000 | 384,000 | 404,000 | 165,761 | 4,040 |
| 2006-03-29 | 383,000 | 387,000 | 378,000 | 386,000 | 55,855 | 3,860 |
| 2006-03-28 | 379,000 | 382,000 | 376,000 | 382,000 | 30,585 | 3,820 |
| 2006-03-27 | 382,000 | 386,000 | 377,000 | 378,000 | 31,827 | 3,780 |
| 2006-03-24 | 380,000 | 386,000 | 379,000 | 383,000 | 33,943 | 3,830 |
| 2006-03-23 | 390,000 | 390,000 | 380,000 | 382,000 | 34,728 | 3,820 |
| 2006-03-22 | 389,000 | 391,000 | 385,000 | 388,000 | 51,559 | 3,880 |
| 2006-03-20 | 381,000 | 388,000 | 380,000 | 385,000 | 44,684 | 3,850 |
| 2006-03-17 | 377,000 | 384,000 | 374,000 | 379,000 | 57,084 | 3,790 |
| 2006-03-16 | 384,000 | 389,000 | 371,000 | 374,000 | 104,719 | 3,740 |
| 2006-03-15 | 406,000 | 406,000 | 386,000 | 386,000 | 138,907 | 3,860 |
| 2006-03-14 | 407,000 | 414,000 | 405,000 | 410,000 | 102,631 | 4,100 |
| 2006-03-13 | 407,000 | 409,000 | 402,000 | 406,000 | 72,619 | 4,060 |
| 2006-03-10 | 400,000 | 408,000 | 398,000 | 398,000 | 121,668 | 3,980 |
| 2006-03-09 | 388,000 | 407,000 | 387,000 | 405,000 | 78,793 | 4,050 |
| 2006-03-08 | 386,000 | 390,000 | 383,000 | 385,000 | 34,232 | 3,850 |
| 2006-03-07 | 389,000 | 399,000 | 385,000 | 389,000 | 75,235 | 3,890 |
| 2006-03-06 | 390,000 | 390,000 | 385,000 | 387,000 | 55,811 | 3,870 |
| 2006-03-03 | 401,000 | 402,000 | 388,000 | 391,000 | 73,201 | 3,910 |
| 2006-03-02 | 419,000 | 421,000 | 406,000 | 406,000 | 68,236 | 4,060 |
| 2006-03-01 | 410,000 | 420,000 | 409,000 | 417,000 | 76,928 | 4,170 |
| 2006-02-28 | 414,000 | 424,000 | 409,000 | 415,000 | 112,605 | 4,150 |
| 2006-02-27 | 416,000 | 417,000 | 402,000 | 416,000 | 124,184 | 4,160 |
| 2006-02-24 | 392,000 | 412,000 | 389,000 | 411,000 | 124,068 | 4,110 |
| 2006-02-23 | 385,000 | 396,000 | 385,000 | 393,000 | 104,665 | 3,930 |
| 2006-02-22 | 392,000 | 394,000 | 376,000 | 382,000 | 97,449 | 3,820 |
| 2006-02-21 | 383,000 | 397,000 | 381,000 | 396,000 | 99,912 | 3,960 |
| 2006-02-20 | 391,000 | 392,000 | 370,000 | 373,000 | 84,205 | 3,730 |
| 2006-02-17 | 420,000 | 420,000 | 398,000 | 398,000 | 88,433 | 3,980 |
| 2006-02-16 | 411,000 | 421,000 | 404,000 | 418,000 | 73,405 | 4,180 |
| 2006-02-15 | 418,000 | 428,000 | 406,000 | 410,000 | 120,816 | 4,100 |
| 2006-02-14 | 402,000 | 413,000 | 389,000 | 413,000 | 96,312 | 4,130 |
| 2006-02-13 | 420,000 | 421,000 | 401,000 | 401,000 | 74,136 | 4,010 |
| 2006-02-10 | 435,000 | 436,000 | 414,000 | 425,000 | 68,497 | 4,250 |
| 2006-02-09 | 435,000 | 438,000 | 428,000 | 436,000 | 58,686 | 4,360 |
| 2006-02-08 | 438,000 | 444,000 | 429,000 | 430,000 | 86,485 | 4,300 |
| 2006-02-07 | 446,000 | 446,000 | 440,000 | 441,000 | 41,828 | 4,410 |
| 2006-02-06 | 453,000 | 455,000 | 442,000 | 446,000 | 47,783 | 4,460 |
| 2006-02-03 | 451,000 | 452,000 | 448,000 | 450,000 | 48,766 | 4,500 |
| 2006-02-02 | 458,000 | 463,000 | 449,000 | 454,000 | 66,607 | 4,540 |
| 2006-02-01 | 456,000 | 460,000 | 448,000 | 451,000 | 67,814 | 4,510 |
| 2006-01-31 | 454,000 | 469,000 | 447,000 | 461,000 | 139,484 | 4,610 |
| 2006-01-30 | 478,000 | 484,000 | 460,000 | 463,000 | 192,505 | 4,630 |
| 2006-01-27 | 444,000 | 469,000 | 443,000 | 468,000 | 248,283 | 4,680 |
| 2006-01-26 | 432,000 | 434,000 | 425,000 | 430,000 | 72,393 | 4,300 |
| 2006-01-25 | 418,000 | 436,000 | 414,000 | 423,000 | 134,239 | 4,230 |
| 2006-01-24 | 412,000 | 416,000 | 404,000 | 411,000 | 60,076 | 4,110 |
| 2006-01-23 | 399,000 | 413,000 | 395,000 | 397,000 | 73,676 | 3,970 |
| 2006-01-20 | 430,000 | 433,000 | 408,000 | 414,000 | 79,671 | 4,140 |
| 2006-01-19 | 397,000 | 425,000 | 393,000 | 422,000 | 119,724 | 4,220 |
| 2006-01-18 | 416,000 | 417,000 | 374,000 | 397,000 | 135,934 | 3,970 |
| 2006-01-17 | 419,000 | 435,000 | 416,000 | 418,000 | 107,809 | 4,180 |
| 2006-01-16 | 420,000 | 435,000 | 415,000 | 424,000 | 116,381 | 4,240 |
| 2006-01-13 | 430,000 | 434,000 | 424,000 | 425,000 | 101,617 | 4,250 |
| 2006-01-12 | 443,000 | 445,000 | 432,000 | 434,000 | 106,268 | 4,340 |
| 2006-01-11 | 434,000 | 447,000 | 428,000 | 446,000 | 131,201 | 4,460 |
| 2006-01-10 | 452,000 | 454,000 | 431,000 | 432,000 | 125,518 | 4,320 |
| 2006-01-06 | 466,000 | 467,000 | 455,000 | 457,000 | 62,802 | 4,570 |
| 2006-01-05 | 479,000 | 480,000 | 467,000 | 469,000 | 50,480 | 4,690 |
| 2006-01-04 | 479,000 | 483,000 | 476,000 | 476,000 | 37,306 | 4,760 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
