8411 (株)みずほフィナンシャルグループ 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 | 847,000 | 852,000 | 845,000 | 850,000 | 23,221 | 8,500 |
| 2006-12-28 | 852,000 | 860,000 | 848,000 | 850,000 | 54,106 | 8,500 |
| 2006-12-27 | 842,000 | 853,000 | 840,000 | 848,000 | 47,348 | 8,480 |
| 2006-12-26 | 840,000 | 843,000 | 837,000 | 840,000 | 28,013 | 8,400 |
| 2006-12-25 | 845,000 | 846,000 | 839,000 | 843,000 | 29,473 | 8,430 |
| 2006-12-22 | 848,000 | 857,000 | 845,000 | 848,000 | 33,039 | 8,480 |
| 2006-12-21 | 859,000 | 861,000 | 848,000 | 852,000 | 46,359 | 8,520 |
| 2006-12-20 | 848,000 | 862,000 | 844,000 | 855,000 | 53,919 | 8,550 |
| 2006-12-19 | 851,000 | 856,000 | 842,000 | 846,000 | 48,401 | 8,460 |
| 2006-12-18 | 864,000 | 864,000 | 856,000 | 857,000 | 45,988 | 8,570 |
| 2006-12-15 | 857,000 | 862,000 | 854,000 | 857,000 | 60,333 | 8,570 |
| 2006-12-14 | 848,000 | 853,000 | 844,000 | 853,000 | 79,903 | 8,530 |
| 2006-12-13 | 840,000 | 840,000 | 829,000 | 838,000 | 67,125 | 8,380 |
| 2006-12-12 | 835,000 | 857,000 | 835,000 | 846,000 | 97,902 | 8,460 |
| 2006-12-11 | 835,000 | 839,000 | 828,000 | 835,000 | 82,375 | 8,350 |
| 2006-12-08 | 833,000 | 834,000 | 823,000 | 828,000 | 74,383 | 8,280 |
| 2006-12-07 | 837,000 | 839,000 | 821,000 | 833,000 | 103,462 | 8,330 |
| 2006-12-06 | 830,000 | 840,000 | 818,000 | 834,000 | 87,522 | 8,340 |
| 2006-12-05 | 852,000 | 853,000 | 826,000 | 829,000 | 89,360 | 8,290 |
| 2006-12-04 | 844,000 | 850,000 | 838,000 | 847,000 | 60,799 | 8,470 |
| 2006-12-01 | 853,000 | 859,000 | 843,000 | 854,000 | 59,646 | 8,540 |
| 2006-11-30 | 850,000 | 856,000 | 850,000 | 852,000 | 70,100 | 8,520 |
| 2006-11-29 | 840,000 | 849,000 | 836,000 | 840,000 | 84,346 | 8,400 |
| 2006-11-28 | 818,000 | 836,000 | 816,000 | 830,000 | 76,755 | 8,300 |
| 2006-11-27 | 803,000 | 836,000 | 797,000 | 828,000 | 109,589 | 8,280 |
| 2006-11-24 | 815,000 | 816,000 | 801,000 | 813,000 | 71,699 | 8,130 |
| 2006-11-22 | 806,000 | 822,000 | 801,000 | 821,000 | 108,841 | 8,210 |
| 2006-11-21 | 813,000 | 819,000 | 791,000 | 805,000 | 202,896 | 8,050 |
| 2006-11-20 | 840,000 | 840,000 | 816,000 | 823,000 | 124,969 | 8,230 |
| 2006-11-17 | 853,000 | 860,000 | 840,000 | 849,000 | 67,148 | 8,490 |
| 2006-11-16 | 869,000 | 877,000 | 853,000 | 856,000 | 52,787 | 8,560 |
| 2006-11-15 | 873,000 | 884,000 | 865,000 | 865,000 | 82,623 | 8,650 |
| 2006-11-14 | 852,000 | 873,000 | 850,000 | 864,000 | 141,493 | 8,640 |
| 2006-11-13 | 853,000 | 853,000 | 831,000 | 835,000 | 116,673 | 8,350 |
| 2006-11-10 | 857,000 | 872,000 | 852,000 | 853,000 | 99,044 | 8,530 |
| 2006-11-09 | 865,000 | 875,000 | 852,000 | 863,000 | 95,101 | 8,630 |
| 2006-11-08 | 893,000 | 894,000 | 869,000 | 870,000 | 109,979 | 8,700 |
| 2006-11-07 | 907,000 | 909,000 | 892,000 | 894,000 | 54,334 | 8,940 |
| 2006-11-06 | 897,000 | 907,000 | 896,000 | 902,000 | 45,880 | 9,020 |
| 2006-11-02 | 915,000 | 917,000 | 903,000 | 910,000 | 59,659 | 9,100 |
| 2006-11-01 | 912,000 | 929,000 | 908,000 | 918,000 | 84,922 | 9,180 |
| 2006-10-31 | 917,000 | 919,000 | 909,000 | 911,000 | 53,651 | 9,110 |
| 2006-10-30 | 924,000 | 929,000 | 919,000 | 921,000 | 63,318 | 9,210 |
| 2006-10-27 | 955,000 | 957,000 | 935,000 | 937,000 | 68,292 | 9,370 |
| 2006-10-26 | 950,000 | 957,000 | 946,000 | 955,000 | 54,496 | 9,550 |
| 2006-10-25 | 952,000 | 956,000 | 938,000 | 941,000 | 46,164 | 9,410 |
| 2006-10-24 | 947,000 | 958,000 | 941,000 | 948,000 | 108,106 | 9,480 |
| 2006-10-23 | 921,000 | 941,000 | 918,000 | 941,000 | 82,259 | 9,410 |
| 2006-10-20 | 915,000 | 924,000 | 914,000 | 921,000 | 53,444 | 9,210 |
| 2006-10-19 | 918,000 | 920,000 | 910,000 | 914,000 | 58,240 | 9,140 |
| 2006-10-18 | 892,000 | 910,000 | 892,000 | 906,000 | 68,250 | 9,060 |
| 2006-10-17 | 903,000 | 904,000 | 888,000 | 895,000 | 57,566 | 8,950 |
| 2006-10-16 | 905,000 | 911,000 | 901,000 | 902,000 | 50,165 | 9,020 |
| 2006-10-13 | 907,000 | 913,000 | 894,000 | 896,000 | 82,739 | 8,960 |
| 2006-10-12 | 920,000 | 921,000 | 904,000 | 906,000 | 66,570 | 9,060 |
| 2006-10-11 | 944,000 | 946,000 | 921,000 | 924,000 | 63,818 | 9,240 |
| 2006-10-10 | 930,000 | 948,000 | 929,000 | 943,000 | 69,337 | 9,430 |
| 2006-10-06 | 925,000 | 941,000 | 923,000 | 939,000 | 83,321 | 9,390 |
| 2006-10-05 | 914,000 | 924,000 | 903,000 | 921,000 | 57,480 | 9,210 |
| 2006-10-04 | 913,000 | 926,000 | 893,000 | 900,000 | 55,547 | 9,000 |
| 2006-10-03 | 915,000 | 917,000 | 910,000 | 912,000 | 30,213 | 9,120 |
| 2006-10-02 | 922,000 | 924,000 | 912,000 | 917,000 | 47,457 | 9,170 |
| 2006-09-29 | 921,000 | 925,000 | 911,000 | 916,000 | 54,216 | 9,160 |
| 2006-09-28 | 904,000 | 917,000 | 901,000 | 911,000 | 66,268 | 9,110 |
| 2006-09-27 | 875,000 | 897,000 | 875,000 | 896,000 | 75,494 | 8,960 |
| 2006-09-26 | 891,000 | 897,000 | 861,000 | 865,000 | 85,221 | 8,650 |
| 2006-09-25 | 881,000 | 894,000 | 881,000 | 887,000 | 54,028 | 8,870 |
| 2006-09-22 | 895,000 | 906,000 | 891,000 | 891,000 | 85,517 | 8,910 |
| 2006-09-21 | 892,000 | 899,000 | 872,000 | 899,000 | 127,575 | 8,990 |
| 2006-09-20 | 906,000 | 908,000 | 885,000 | 889,000 | 86,087 | 8,890 |
| 2006-09-19 | 913,000 | 928,000 | 908,000 | 912,000 | 51,819 | 9,120 |
| 2006-09-15 | 915,000 | 922,000 | 910,000 | 914,000 | 33,232 | 9,140 |
| 2006-09-14 | 920,000 | 925,000 | 912,000 | 919,000 | 40,736 | 9,190 |
| 2006-09-13 | 930,000 | 933,000 | 915,000 | 917,000 | 28,755 | 9,170 |
| 2006-09-12 | 928,000 | 933,000 | 920,000 | 923,000 | 38,831 | 9,230 |
| 2006-09-11 | 937,000 | 938,000 | 926,000 | 927,000 | 40,994 | 9,270 |
| 2006-09-08 | 930,000 | 940,000 | 929,000 | 936,000 | 56,246 | 9,360 |
| 2006-09-07 | 941,000 | 948,000 | 932,000 | 933,000 | 61,235 | 9,330 |
| 2006-09-06 | 948,000 | 954,000 | 942,000 | 942,000 | 50,423 | 9,420 |
| 2006-09-05 | 946,000 | 951,000 | 945,000 | 948,000 | 31,455 | 9,480 |
| 2006-09-04 | 950,000 | 954,000 | 944,000 | 946,000 | 42,303 | 9,460 |
| 2006-09-01 | 948,000 | 948,000 | 937,000 | 940,000 | 64,426 | 9,400 |
| 2006-08-31 | 947,000 | 955,000 | 943,000 | 949,000 | 65,615 | 9,490 |
| 2006-08-30 | 954,000 | 957,000 | 940,000 | 946,000 | 52,113 | 9,460 |
| 2006-08-29 | 950,000 | 957,000 | 942,000 | 956,000 | 47,469 | 9,560 |
| 2006-08-28 | 955,000 | 958,000 | 943,000 | 946,000 | 41,380 | 9,460 |
| 2006-08-25 | 962,000 | 967,000 | 955,000 | 956,000 | 32,283 | 9,560 |
| 2006-08-24 | 962,000 | 965,000 | 960,000 | 962,000 | 36,087 | 9,620 |
| 2006-08-23 | 970,000 | 975,000 | 968,000 | 970,000 | 37,370 | 9,700 |
| 2006-08-22 | 965,000 | 977,000 | 963,000 | 972,000 | 42,625 | 9,720 |
| 2006-08-21 | 977,000 | 978,000 | 964,000 | 965,000 | 46,645 | 9,650 |
| 2006-08-18 | 973,000 | 980,000 | 972,000 | 976,000 | 55,419 | 9,760 |
| 2006-08-17 | 977,000 | 980,000 | 971,000 | 971,000 | 66,647 | 9,710 |
| 2006-08-16 | 965,000 | 969,000 | 963,000 | 966,000 | 51,673 | 9,660 |
| 2006-08-15 | 953,000 | 963,000 | 948,000 | 957,000 | 52,075 | 9,570 |
| 2006-08-14 | 943,000 | 956,000 | 940,000 | 953,000 | 39,755 | 9,530 |
| 2006-08-11 | 948,000 | 949,000 | 936,000 | 943,000 | 43,050 | 9,430 |
| 2006-08-10 | 936,000 | 954,000 | 935,000 | 952,000 | 90,799 | 9,520 |
| 2006-08-09 | 925,000 | 939,000 | 919,000 | 938,000 | 55,071 | 9,380 |
| 2006-08-08 | 921,000 | 927,000 | 918,000 | 923,000 | 44,546 | 9,230 |
| 2006-08-07 | 939,000 | 939,000 | 917,000 | 921,000 | 52,957 | 9,210 |
| 2006-08-04 | 936,000 | 943,000 | 933,000 | 937,000 | 42,452 | 9,370 |
| 2006-08-03 | 942,000 | 947,000 | 933,000 | 934,000 | 55,410 | 9,340 |
| 2006-08-02 | 936,000 | 942,000 | 932,000 | 939,000 | 57,334 | 9,390 |
| 2006-08-01 | 961,000 | 964,000 | 939,000 | 943,000 | 87,203 | 9,430 |
| 2006-07-31 | 967,000 | 970,000 | 961,000 | 963,000 | 42,822 | 9,630 |
| 2006-07-28 | 960,000 | 967,000 | 947,000 | 964,000 | 57,563 | 9,640 |
| 2006-07-27 | 949,000 | 969,000 | 943,000 | 959,000 | 53,010 | 9,590 |
| 2006-07-26 | 970,000 | 970,000 | 950,000 | 954,000 | 39,086 | 9,540 |
| 2006-07-25 | 972,000 | 972,000 | 961,000 | 964,000 | 54,529 | 9,640 |
| 2006-07-24 | 944,000 | 961,000 | 936,000 | 957,000 | 61,444 | 9,570 |
| 2006-07-21 | 957,000 | 960,000 | 950,000 | 954,000 | 56,001 | 9,540 |
| 2006-07-20 | 949,000 | 968,000 | 943,000 | 961,000 | 75,275 | 9,610 |
| 2006-07-19 | 936,000 | 942,000 | 927,000 | 928,000 | 66,775 | 9,280 |
| 2006-07-18 | 951,000 | 953,000 | 929,000 | 932,000 | 86,320 | 9,320 |
| 2006-07-14 | 975,000 | 981,000 | 958,000 | 961,000 | 93,179 | 9,610 |
| 2006-07-13 | 975,000 | 994,000 | 974,000 | 983,000 | 81,727 | 9,830 |
| 2006-07-12 | 991,000 | 1,000,000 | 977,000 | 984,000 | 120,858 | 9,840 |
| 2006-07-11 | 995,000 | 1,010,000 | 980,000 | 992,000 | 210,557 | 9,920 |
| 2006-07-10 | 953,000 | 1,010,000 | 953,000 | 998,000 | 167,482 | 9,980 |
| 2006-07-07 | 975,000 | 976,000 | 961,000 | 967,000 | 51,797 | 9,670 |
| 2006-07-06 | 975,000 | 979,000 | 969,000 | 973,000 | 58,855 | 9,730 |
| 2006-07-05 | 975,000 | 984,000 | 972,000 | 977,000 | 62,179 | 9,770 |
| 2006-07-04 | 993,000 | 995,000 | 981,000 | 984,000 | 82,318 | 9,840 |
| 2006-07-03 | 976,000 | 992,000 | 975,000 | 986,000 | 127,995 | 9,860 |
| 2006-06-30 | 970,000 | 971,000 | 961,000 | 969,000 | 119,153 | 9,690 |
| 2006-06-29 | 940,000 | 957,000 | 939,000 | 952,000 | 113,519 | 9,520 |
| 2006-06-28 | 930,000 | 948,000 | 925,000 | 939,000 | 105,393 | 9,390 |
| 2006-06-27 | 936,000 | 939,000 | 928,000 | 934,000 | 72,104 | 9,340 |
| 2006-06-26 | 930,000 | 938,000 | 922,000 | 932,000 | 85,748 | 9,320 |
| 2006-06-23 | 900,000 | 931,000 | 898,000 | 930,000 | 124,371 | 9,300 |
| 2006-06-22 | 892,000 | 909,000 | 890,000 | 905,000 | 92,564 | 9,050 |
| 2006-06-21 | 883,000 | 886,000 | 872,000 | 877,000 | 69,443 | 8,770 |
| 2006-06-20 | 875,000 | 883,000 | 866,000 | 873,000 | 48,949 | 8,730 |
| 2006-06-19 | 888,000 | 889,000 | 869,000 | 875,000 | 68,277 | 8,750 |
| 2006-06-16 | 880,000 | 896,000 | 873,000 | 892,000 | 104,659 | 8,920 |
| 2006-06-15 | 850,000 | 862,000 | 848,000 | 850,000 | 88,341 | 8,500 |
| 2006-06-14 | 836,000 | 848,000 | 827,000 | 838,000 | 109,957 | 8,380 |
| 2006-06-13 | 860,000 | 876,000 | 846,000 | 850,000 | 114,276 | 8,500 |
| 2006-06-12 | 859,000 | 876,000 | 857,000 | 870,000 | 55,648 | 8,700 |
| 2006-06-09 | 869,000 | 881,000 | 851,000 | 869,000 | 93,281 | 8,690 |
| 2006-06-08 | 880,000 | 884,000 | 857,000 | 862,000 | 104,475 | 8,620 |
| 2006-06-07 | 909,000 | 914,000 | 885,000 | 891,000 | 104,220 | 8,910 |
| 2006-06-06 | 924,000 | 932,000 | 910,000 | 919,000 | 64,721 | 9,190 |
| 2006-06-05 | 939,000 | 942,000 | 928,000 | 934,000 | 47,052 | 9,340 |
| 2006-06-02 | 932,000 | 942,000 | 911,000 | 942,000 | 78,318 | 9,420 |
| 2006-06-01 | 927,000 | 936,000 | 926,000 | 928,000 | 93,863 | 9,280 |
| 2006-05-31 | 902,000 | 918,000 | 902,000 | 907,000 | 78,711 | 9,070 |
| 2006-05-30 | 926,000 | 930,000 | 914,000 | 921,000 | 55,146 | 9,210 |
| 2006-05-29 | 924,000 | 934,000 | 918,000 | 920,000 | 64,740 | 9,200 |
| 2006-05-26 | 905,000 | 927,000 | 903,000 | 917,000 | 150,102 | 9,170 |
| 2006-05-25 | 907,000 | 908,000 | 890,000 | 895,000 | 67,794 | 8,950 |
| 2006-05-24 | 915,000 | 916,000 | 891,000 | 910,000 | 108,336 | 9,100 |
| 2006-05-23 | 910,000 | 927,000 | 894,000 | 895,000 | 129,622 | 8,950 |
| 2006-05-22 | 951,000 | 960,000 | 929,000 | 940,000 | 51,742 | 9,400 |
| 2006-05-19 | 942,000 | 948,000 | 924,000 | 942,000 | 71,436 | 9,420 |
| 2006-05-18 | 940,000 | 950,000 | 936,000 | 945,000 | 84,916 | 9,450 |
| 2006-05-17 | 972,000 | 976,000 | 948,000 | 970,000 | 71,232 | 9,700 |
| 2006-05-16 | 989,000 | 989,000 | 960,000 | 964,000 | 60,603 | 9,640 |
| 2006-05-15 | 978,000 | 995,000 | 974,000 | 988,000 | 67,463 | 9,880 |
| 2006-05-12 | 987,000 | 995,000 | 983,000 | 988,000 | 71,861 | 9,880 |
| 2006-05-11 | 998,000 | 1,010,000 | 990,000 | 997,000 | 70,802 | 9,970 |
| 2006-05-10 | 1,000,000 | 1,010,000 | 990,000 | 997,000 | 65,383 | 9,970 |
| 2006-05-09 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 55,772 | 10,000 |
| 2006-05-08 | 1,000,000 | 1,010,000 | 997,000 | 1,010,000 | 93,874 | 10,100 |
| 2006-05-02 | 969,000 | 983,000 | 969,000 | 980,000 | 35,026 | 9,800 |
| 2006-05-01 | 968,000 | 971,000 | 963,000 | 967,000 | 32,799 | 9,670 |
| 2006-04-28 | 973,000 | 977,000 | 965,000 | 971,000 | 56,299 | 9,710 |
| 2006-04-27 | 980,000 | 991,000 | 974,000 | 980,000 | 60,859 | 9,800 |
| 2006-04-26 | 986,000 | 987,000 | 964,000 | 974,000 | 89,688 | 9,740 |
| 2006-04-25 | 983,000 | 990,000 | 977,000 | 984,000 | 79,836 | 9,840 |
| 2006-04-24 | 985,000 | 991,000 | 976,000 | 976,000 | 77,901 | 9,760 |
| 2006-04-21 | 998,000 | 1,010,000 | 989,000 | 991,000 | 78,233 | 9,910 |
| 2006-04-20 | 1,020,000 | 1,020,000 | 993,000 | 997,000 | 85,604 | 9,970 |
| 2006-04-19 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 87,132 | 10,100 |
| 2006-04-18 | 971,000 | 1,010,000 | 971,000 | 1,000,000 | 157,680 | 10,000 |
| 2006-04-17 | 998,000 | 998,000 | 971,000 | 972,000 | 115,304 | 9,720 |
| 2006-04-14 | 1,000,000 | 1,010,000 | 991,000 | 1,000,000 | 96,943 | 10,000 |
| 2006-04-13 | 1,000,000 | 1,010,000 | 982,000 | 1,000,000 | 100,944 | 10,000 |
| 2006-04-12 | 1,010,000 | 1,010,000 | 994,000 | 997,000 | 78,547 | 9,970 |
| 2006-04-11 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 79,188 | 10,200 |
| 2006-04-10 | 998,000 | 1,010,000 | 995,000 | 1,010,000 | 38,656 | 10,100 |
| 2006-04-07 | 1,010,000 | 1,020,000 | 997,000 | 1,000,000 | 63,795 | 10,000 |
| 2006-04-06 | 999,000 | 1,010,000 | 992,000 | 1,010,000 | 185,241 | 10,100 |
| 2006-04-05 | 985,000 | 1,010,000 | 979,000 | 994,000 | 335,577 | 9,940 |
| 2006-04-04 | 979,000 | 995,000 | 978,000 | 981,000 | 221,523 | 9,810 |
| 2006-04-03 | 968,000 | 986,000 | 967,000 | 984,000 | 260,570 | 9,840 |
| 2006-03-31 | 964,000 | 966,000 | 950,000 | 963,000 | 140,661 | 9,630 |
| 2006-03-30 | 939,000 | 961,000 | 935,000 | 955,000 | 162,721 | 9,550 |
| 2006-03-29 | 918,000 | 935,000 | 913,000 | 933,000 | 48,748 | 9,330 |
| 2006-03-28 | 923,000 | 928,000 | 914,000 | 917,000 | 66,520 | 9,170 |
| 2006-03-27 | 934,000 | 936,000 | 929,000 | 931,000 | 32,031 | 9,310 |
| 2006-03-24 | 921,000 | 933,000 | 920,000 | 931,000 | 38,451 | 9,310 |
| 2006-03-23 | 945,000 | 945,000 | 915,000 | 920,000 | 66,963 | 9,200 |
| 2006-03-22 | 936,000 | 943,000 | 931,000 | 939,000 | 69,373 | 9,390 |
| 2006-03-20 | 921,000 | 932,000 | 919,000 | 926,000 | 42,432 | 9,260 |
| 2006-03-17 | 923,000 | 923,000 | 907,000 | 918,000 | 51,538 | 9,180 |
| 2006-03-16 | 936,000 | 939,000 | 912,000 | 915,000 | 78,491 | 9,150 |
| 2006-03-15 | 945,000 | 945,000 | 933,000 | 934,000 | 50,779 | 9,340 |
| 2006-03-14 | 946,000 | 955,000 | 942,000 | 943,000 | 106,463 | 9,430 |
| 2006-03-13 | 947,000 | 950,000 | 938,000 | 945,000 | 64,636 | 9,450 |
| 2006-03-10 | 934,000 | 948,000 | 934,000 | 937,000 | 102,994 | 9,370 |
| 2006-03-09 | 925,000 | 945,000 | 924,000 | 943,000 | 81,842 | 9,430 |
| 2006-03-08 | 930,000 | 931,000 | 919,000 | 925,000 | 45,709 | 9,250 |
| 2006-03-07 | 934,000 | 939,000 | 929,000 | 933,000 | 48,725 | 9,330 |
| 2006-03-06 | 933,000 | 934,000 | 925,000 | 931,000 | 49,272 | 9,310 |
| 2006-03-03 | 938,000 | 941,000 | 926,000 | 933,000 | 66,290 | 9,330 |
| 2006-03-02 | 945,000 | 949,000 | 938,000 | 940,000 | 75,638 | 9,400 |
| 2006-03-01 | 932,000 | 948,000 | 928,000 | 939,000 | 108,866 | 9,390 |
| 2006-02-28 | 944,000 | 957,000 | 935,000 | 936,000 | 160,688 | 9,360 |
| 2006-02-27 | 932,000 | 943,000 | 920,000 | 943,000 | 112,095 | 9,430 |
| 2006-02-24 | 908,000 | 927,000 | 905,000 | 926,000 | 86,103 | 9,260 |
| 2006-02-23 | 911,000 | 921,000 | 906,000 | 910,000 | 94,109 | 9,100 |
| 2006-02-22 | 896,000 | 900,000 | 889,000 | 895,000 | 66,838 | 8,950 |
| 2006-02-21 | 890,000 | 901,000 | 882,000 | 899,000 | 70,386 | 8,990 |
| 2006-02-20 | 878,000 | 890,000 | 862,000 | 870,000 | 88,719 | 8,700 |
| 2006-02-17 | 915,000 | 917,000 | 896,000 | 898,000 | 74,056 | 8,980 |
| 2006-02-16 | 899,000 | 917,000 | 896,000 | 914,000 | 70,806 | 9,140 |
| 2006-02-15 | 904,000 | 916,000 | 896,000 | 898,000 | 96,651 | 8,980 |
| 2006-02-14 | 880,000 | 898,000 | 867,000 | 891,000 | 83,615 | 8,910 |
| 2006-02-13 | 893,000 | 902,000 | 880,000 | 884,000 | 60,422 | 8,840 |
| 2006-02-10 | 918,000 | 918,000 | 890,000 | 903,000 | 81,116 | 9,030 |
| 2006-02-09 | 920,000 | 922,000 | 906,000 | 914,000 | 89,886 | 9,140 |
| 2006-02-08 | 925,000 | 930,000 | 905,000 | 910,000 | 113,228 | 9,100 |
| 2006-02-07 | 937,000 | 940,000 | 931,000 | 933,000 | 36,520 | 9,330 |
| 2006-02-06 | 954,000 | 958,000 | 932,000 | 938,000 | 78,952 | 9,380 |
| 2006-02-03 | 947,000 | 954,000 | 946,000 | 950,000 | 53,660 | 9,500 |
| 2006-02-02 | 958,000 | 963,000 | 948,000 | 953,000 | 88,510 | 9,530 |
| 2006-02-01 | 953,000 | 959,000 | 947,000 | 948,000 | 87,447 | 9,480 |
| 2006-01-31 | 947,000 | 967,000 | 937,000 | 960,000 | 130,354 | 9,600 |
| 2006-01-30 | 965,000 | 969,000 | 940,000 | 942,000 | 196,336 | 9,420 |
| 2006-01-27 | 910,000 | 943,000 | 909,000 | 940,000 | 208,376 | 9,400 |
| 2006-01-26 | 880,000 | 891,000 | 877,000 | 889,000 | 74,133 | 8,890 |
| 2006-01-25 | 867,000 | 887,000 | 865,000 | 870,000 | 92,304 | 8,700 |
| 2006-01-24 | 872,000 | 876,000 | 857,000 | 860,000 | 69,206 | 8,600 |
| 2006-01-23 | 850,000 | 873,000 | 850,000 | 855,000 | 72,312 | 8,550 |
| 2006-01-20 | 896,000 | 897,000 | 869,000 | 879,000 | 60,301 | 8,790 |
| 2006-01-19 | 851,000 | 881,000 | 850,000 | 876,000 | 89,710 | 8,760 |
| 2006-01-18 | 880,000 | 881,000 | 812,000 | 851,000 | 119,232 | 8,510 |
| 2006-01-17 | 882,000 | 905,000 | 880,000 | 885,000 | 90,578 | 8,850 |
| 2006-01-16 | 885,000 | 906,000 | 880,000 | 892,000 | 95,732 | 8,920 |
| 2006-01-13 | 896,000 | 902,000 | 887,000 | 892,000 | 64,126 | 8,920 |
| 2006-01-12 | 908,000 | 912,000 | 890,000 | 900,000 | 100,451 | 9,000 |
| 2006-01-11 | 900,000 | 914,000 | 883,000 | 914,000 | 99,225 | 9,140 |
| 2006-01-10 | 922,000 | 923,000 | 889,000 | 894,000 | 106,635 | 8,940 |
| 2006-01-06 | 930,000 | 934,000 | 918,000 | 922,000 | 61,957 | 9,220 |
| 2006-01-05 | 946,000 | 946,000 | 933,000 | 937,000 | 43,954 | 9,370 |
| 2006-01-04 | 945,000 | 948,000 | 940,000 | 943,000 | 40,625 | 9,430 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
