8698 マネックスグループ(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 | 92,300 | 93,000 | 92,300 | 92,500 | 3,080 | 925 |
| 2006-12-28 | 93,000 | 93,400 | 91,800 | 92,000 | 4,544 | 920 |
| 2006-12-27 | 91,500 | 93,300 | 91,100 | 91,600 | 4,870 | 916 |
| 2006-12-26 | 90,100 | 91,500 | 90,000 | 91,300 | 4,664 | 913 |
| 2006-12-25 | 91,900 | 92,300 | 90,700 | 90,700 | 7,942 | 907 |
| 2006-12-22 | 92,000 | 93,200 | 92,000 | 92,500 | 8,694 | 925 |
| 2006-12-21 | 93,400 | 93,800 | 92,000 | 92,300 | 5,851 | 923 |
| 2006-12-20 | 90,400 | 93,000 | 90,400 | 92,500 | 10,088 | 925 |
| 2006-12-19 | 93,900 | 94,000 | 91,200 | 91,300 | 16,469 | 913 |
| 2006-12-18 | 93,500 | 95,700 | 93,500 | 95,100 | 7,336 | 951 |
| 2006-12-15 | 95,700 | 96,200 | 94,500 | 94,700 | 8,153 | 947 |
| 2006-12-14 | 93,300 | 95,500 | 93,200 | 95,000 | 8,331 | 950 |
| 2006-12-13 | 93,900 | 93,900 | 92,000 | 93,300 | 8,433 | 933 |
| 2006-12-12 | 94,600 | 97,100 | 93,700 | 94,300 | 24,272 | 943 |
| 2006-12-11 | 96,300 | 96,300 | 93,400 | 94,200 | 21,604 | 942 |
| 2006-12-08 | 100,000 | 101,000 | 97,300 | 97,300 | 13,188 | 973 |
| 2006-12-07 | 100,000 | 101,000 | 99,400 | 101,000 | 7,959 | 1,010 |
| 2006-12-06 | 101,000 | 101,000 | 99,200 | 100,000 | 13,038 | 1,000 |
| 2006-12-05 | 100,000 | 102,000 | 99,500 | 101,000 | 17,041 | 1,010 |
| 2006-12-04 | 96,000 | 101,000 | 95,600 | 99,700 | 18,185 | 997 |
| 2006-12-01 | 96,000 | 97,700 | 94,600 | 97,100 | 9,884 | 971 |
| 2006-11-30 | 93,400 | 96,700 | 93,100 | 96,700 | 16,333 | 967 |
| 2006-11-29 | 92,500 | 93,800 | 91,800 | 93,300 | 11,376 | 933 |
| 2006-11-28 | 89,000 | 92,800 | 88,300 | 92,400 | 11,354 | 924 |
| 2006-11-27 | 87,200 | 90,400 | 87,000 | 89,700 | 10,100 | 897 |
| 2006-11-24 | 87,700 | 89,700 | 86,200 | 89,700 | 11,689 | 897 |
| 2006-11-22 | 84,300 | 89,100 | 83,800 | 88,600 | 13,352 | 886 |
| 2006-11-21 | 85,200 | 86,300 | 83,000 | 83,300 | 10,886 | 833 |
| 2006-11-20 | 87,100 | 87,500 | 84,600 | 85,000 | 19,850 | 850 |
| 2006-11-17 | 90,000 | 90,000 | 87,500 | 88,100 | 12,254 | 881 |
| 2006-11-16 | 92,100 | 92,500 | 89,000 | 89,400 | 9,345 | 894 |
| 2006-11-15 | 92,000 | 94,300 | 91,600 | 92,500 | 16,941 | 925 |
| 2006-11-14 | 89,100 | 90,700 | 88,500 | 90,600 | 9,924 | 906 |
| 2006-11-13 | 88,500 | 89,100 | 86,700 | 87,900 | 13,330 | 879 |
| 2006-11-10 | 89,900 | 90,600 | 88,500 | 88,800 | 13,861 | 888 |
| 2006-11-09 | 90,000 | 91,900 | 88,300 | 90,100 | 22,756 | 901 |
| 2006-11-08 | 96,500 | 97,300 | 87,700 | 89,300 | 35,972 | 893 |
| 2006-11-07 | 97,400 | 99,400 | 96,500 | 96,500 | 11,515 | 965 |
| 2006-11-06 | 96,900 | 97,900 | 96,200 | 96,800 | 8,839 | 968 |
| 2006-11-02 | 97,900 | 99,100 | 96,500 | 98,000 | 15,295 | 980 |
| 2006-11-01 | 100,000 | 102,000 | 99,600 | 99,900 | 13,590 | 999 |
| 2006-10-31 | 99,900 | 102,000 | 98,800 | 101,000 | 17,771 | 1,010 |
| 2006-10-30 | 98,000 | 100,000 | 96,700 | 99,000 | 13,799 | 990 |
| 2006-10-27 | 102,000 | 102,000 | 98,300 | 99,600 | 40,639 | 996 |
| 2006-10-26 | 94,200 | 102,000 | 94,000 | 102,000 | 52,028 | 1,020 |
| 2006-10-25 | 95,500 | 95,800 | 90,300 | 91,200 | 13,219 | 912 |
| 2006-10-24 | 97,300 | 98,100 | 93,900 | 94,700 | 17,726 | 947 |
| 2006-10-23 | 91,900 | 95,300 | 90,200 | 94,300 | 14,104 | 943 |
| 2006-10-20 | 92,200 | 93,300 | 90,100 | 91,500 | 10,760 | 915 |
| 2006-10-19 | 93,200 | 94,700 | 92,000 | 92,600 | 19,915 | 926 |
| 2006-10-18 | 88,500 | 93,400 | 88,200 | 93,100 | 18,198 | 931 |
| 2006-10-17 | 90,800 | 90,900 | 88,500 | 89,300 | 19,166 | 893 |
| 2006-10-16 | 87,200 | 90,500 | 86,600 | 89,800 | 22,053 | 898 |
| 2006-10-13 | 87,100 | 87,600 | 85,700 | 86,500 | 26,185 | 865 |
| 2006-10-12 | 87,300 | 88,600 | 86,300 | 86,800 | 17,828 | 868 |
| 2006-10-11 | 90,100 | 93,500 | 87,200 | 87,500 | 17,085 | 875 |
| 2006-10-10 | 93,800 | 94,800 | 91,300 | 92,000 | 11,358 | 920 |
| 2006-10-06 | 94,400 | 95,800 | 93,800 | 95,200 | 9,796 | 952 |
| 2006-10-05 | 95,300 | 95,800 | 93,900 | 95,300 | 9,139 | 953 |
| 2006-10-04 | 94,900 | 95,200 | 93,500 | 94,100 | 15,916 | 941 |
| 2006-10-03 | 96,000 | 96,600 | 94,500 | 95,300 | 13,549 | 953 |
| 2006-10-02 | 97,900 | 98,700 | 96,200 | 96,900 | 9,950 | 969 |
| 2006-09-29 | 100,000 | 100,000 | 97,200 | 98,900 | 9,727 | 989 |
| 2006-09-28 | 99,400 | 99,900 | 98,000 | 99,600 | 6,561 | 996 |
| 2006-09-27 | 96,000 | 98,800 | 95,500 | 98,700 | 12,048 | 987 |
| 2006-09-26 | 93,900 | 95,700 | 93,100 | 95,200 | 11,398 | 952 |
| 2006-09-25 | 92,500 | 94,500 | 91,300 | 94,000 | 11,150 | 940 |
| 2006-09-22 | 94,000 | 94,400 | 92,500 | 92,900 | 9,186 | 929 |
| 2006-09-21 | 95,300 | 96,500 | 92,700 | 95,700 | 11,222 | 957 |
| 2006-09-20 | 96,300 | 96,600 | 93,800 | 94,900 | 19,090 | 949 |
| 2006-09-19 | 98,200 | 99,500 | 96,600 | 96,700 | 13,121 | 967 |
| 2006-09-15 | 96,200 | 100,000 | 96,100 | 100,000 | 17,625 | 1,000 |
| 2006-09-14 | 102,000 | 102,000 | 96,100 | 96,200 | 18,599 | 962 |
| 2006-09-13 | 102,000 | 103,000 | 101,000 | 102,000 | 11,450 | 1,020 |
| 2006-09-12 | 102,000 | 103,000 | 100,000 | 101,000 | 5,539 | 1,010 |
| 2006-09-11 | 103,000 | 104,000 | 101,000 | 101,000 | 4,074 | 1,010 |
| 2006-09-08 | 103,000 | 104,000 | 102,000 | 103,000 | 8,094 | 1,030 |
| 2006-09-07 | 105,000 | 106,000 | 104,000 | 104,000 | 4,270 | 1,040 |
| 2006-09-06 | 106,000 | 107,000 | 105,000 | 106,000 | 10,374 | 1,060 |
| 2006-09-05 | 105,000 | 109,000 | 104,000 | 107,000 | 33,197 | 1,070 |
| 2006-09-04 | 104,000 | 105,000 | 103,000 | 105,000 | 6,705 | 1,050 |
| 2006-09-01 | 102,000 | 103,000 | 101,000 | 101,000 | 7,192 | 1,010 |
| 2006-08-31 | 104,000 | 105,000 | 103,000 | 104,000 | 5,583 | 1,040 |
| 2006-08-30 | 105,000 | 107,000 | 103,000 | 104,000 | 11,896 | 1,040 |
| 2006-08-29 | 103,000 | 105,000 | 102,000 | 104,000 | 14,214 | 1,040 |
| 2006-08-28 | 101,000 | 103,000 | 101,000 | 101,000 | 8,550 | 1,010 |
| 2006-08-25 | 104,000 | 105,000 | 100,000 | 100,000 | 9,134 | 1,000 |
| 2006-08-24 | 105,000 | 106,000 | 103,000 | 104,000 | 9,909 | 1,040 |
| 2006-08-23 | 106,000 | 107,000 | 104,000 | 106,000 | 14,865 | 1,060 |
| 2006-08-22 | 106,000 | 109,000 | 105,000 | 105,000 | 24,402 | 1,050 |
| 2006-08-21 | 106,000 | 107,000 | 105,000 | 105,000 | 4,727 | 1,050 |
| 2006-08-18 | 108,000 | 108,000 | 105,000 | 106,000 | 6,556 | 1,060 |
| 2006-08-17 | 109,000 | 110,000 | 107,000 | 107,000 | 8,775 | 1,070 |
| 2006-08-16 | 108,000 | 110,000 | 107,000 | 107,000 | 13,979 | 1,070 |
| 2006-08-15 | 102,000 | 107,000 | 101,000 | 106,000 | 23,307 | 1,060 |
| 2006-08-14 | 99,000 | 102,000 | 99,000 | 102,000 | 7,319 | 1,020 |
| 2006-08-11 | 100,000 | 100,000 | 98,900 | 99,000 | 14,567 | 990 |
| 2006-08-10 | 98,400 | 101,000 | 98,400 | 99,900 | 16,901 | 999 |
| 2006-08-09 | 97,800 | 99,600 | 97,100 | 99,200 | 7,582 | 992 |
| 2006-08-08 | 97,000 | 99,300 | 96,900 | 98,800 | 11,250 | 988 |
| 2006-08-07 | 103,000 | 103,000 | 97,500 | 97,700 | 26,685 | 977 |
| 2006-08-04 | 99,800 | 104,000 | 99,600 | 103,000 | 18,537 | 1,030 |
| 2006-08-03 | 101,000 | 102,000 | 98,300 | 99,200 | 20,003 | 992 |
| 2006-08-02 | 96,700 | 101,000 | 96,300 | 101,000 | 25,296 | 1,010 |
| 2006-08-01 | 95,500 | 98,600 | 95,000 | 98,200 | 22,575 | 982 |
| 2006-07-31 | 96,000 | 98,400 | 95,000 | 95,000 | 20,697 | 950 |
| 2006-07-28 | 90,000 | 94,800 | 88,200 | 94,700 | 33,421 | 947 |
| 2006-07-27 | 85,800 | 90,600 | 84,900 | 88,000 | 30,125 | 880 |
| 2006-07-26 | 87,800 | 88,800 | 85,500 | 85,500 | 37,565 | 855 |
| 2006-07-25 | 91,400 | 92,600 | 87,000 | 87,500 | 33,425 | 875 |
| 2006-07-24 | 88,300 | 89,700 | 87,000 | 89,700 | 40,736 | 897 |
| 2006-07-21 | 88,500 | 89,500 | 87,100 | 87,300 | 30,806 | 873 |
| 2006-07-20 | 93,500 | 94,600 | 91,600 | 92,500 | 20,910 | 925 |
| 2006-07-19 | 90,400 | 93,600 | 88,000 | 90,500 | 19,103 | 905 |
| 2006-07-18 | 96,000 | 96,300 | 88,900 | 90,000 | 39,246 | 900 |
| 2006-07-14 | 101,000 | 102,000 | 98,900 | 98,900 | 19,250 | 989 |
| 2006-07-13 | 102,000 | 106,000 | 99,700 | 104,000 | 23,897 | 1,040 |
| 2006-07-12 | 102,000 | 105,000 | 101,000 | 103,000 | 11,934 | 1,030 |
| 2006-07-11 | 107,000 | 107,000 | 102,000 | 103,000 | 14,161 | 1,030 |
| 2006-07-10 | 107,000 | 108,000 | 106,000 | 107,000 | 17,701 | 1,070 |
| 2006-07-07 | 111,000 | 112,000 | 108,000 | 109,000 | 12,314 | 1,090 |
| 2006-07-06 | 110,000 | 111,000 | 109,000 | 109,000 | 14,516 | 1,090 |
| 2006-07-05 | 113,000 | 114,000 | 110,000 | 111,000 | 14,818 | 1,110 |
| 2006-07-04 | 116,000 | 117,000 | 112,000 | 115,000 | 22,345 | 1,150 |
| 2006-07-03 | 110,000 | 115,000 | 109,000 | 115,000 | 31,729 | 1,150 |
| 2006-06-30 | 110,000 | 111,000 | 107,000 | 108,000 | 22,774 | 1,080 |
| 2006-06-29 | 106,000 | 108,000 | 106,000 | 107,000 | 18,573 | 1,070 |
| 2006-06-28 | 106,000 | 107,000 | 105,000 | 106,000 | 20,716 | 1,060 |
| 2006-06-27 | 110,000 | 110,000 | 107,000 | 108,000 | 23,507 | 1,080 |
| 2006-06-26 | 109,000 | 110,000 | 108,000 | 110,000 | 12,391 | 1,100 |
| 2006-06-23 | 108,000 | 110,000 | 107,000 | 109,000 | 17,316 | 1,090 |
| 2006-06-22 | 113,000 | 113,000 | 106,000 | 110,000 | 47,255 | 1,100 |
| 2006-06-21 | 113,000 | 114,000 | 109,000 | 111,000 | 26,910 | 1,110 |
| 2006-06-20 | 117,000 | 118,000 | 110,000 | 110,000 | 29,043 | 1,100 |
| 2006-06-19 | 122,000 | 123,000 | 118,000 | 119,000 | 16,163 | 1,190 |
| 2006-06-16 | 119,000 | 125,000 | 118,000 | 123,000 | 59,043 | 1,230 |
| 2006-06-15 | 116,000 | 118,000 | 113,000 | 115,000 | 22,438 | 1,150 |
| 2006-06-14 | 109,000 | 115,000 | 108,000 | 112,000 | 27,572 | 1,120 |
| 2006-06-13 | 114,000 | 117,000 | 110,000 | 111,000 | 26,617 | 1,110 |
| 2006-06-12 | 111,000 | 119,000 | 111,000 | 118,000 | 14,752 | 1,180 |
| 2006-06-09 | 108,000 | 116,000 | 107,000 | 114,000 | 50,300 | 1,140 |
| 2006-06-08 | 113,000 | 114,000 | 103,000 | 106,000 | 45,985 | 1,060 |
| 2006-06-07 | 118,000 | 121,000 | 114,000 | 115,000 | 33,295 | 1,150 |
| 2006-06-06 | 123,000 | 124,000 | 119,000 | 120,000 | 12,362 | 1,200 |
| 2006-06-05 | 125,000 | 130,000 | 123,000 | 126,000 | 19,169 | 1,260 |
| 2006-06-02 | 124,000 | 129,000 | 116,000 | 129,000 | 31,758 | 1,290 |
| 2006-06-01 | 124,000 | 126,000 | 122,000 | 123,000 | 27,079 | 1,230 |
| 2006-05-31 | 120,000 | 126,000 | 119,000 | 125,000 | 19,893 | 1,250 |
| 2006-05-30 | 123,000 | 125,000 | 120,000 | 123,000 | 19,203 | 1,230 |
| 2006-05-29 | 125,000 | 127,000 | 123,000 | 123,000 | 8,847 | 1,230 |
| 2006-05-26 | 127,000 | 129,000 | 123,000 | 124,000 | 17,584 | 1,240 |
| 2006-05-25 | 132,000 | 132,000 | 125,000 | 126,000 | 19,433 | 1,260 |
| 2006-05-24 | 132,000 | 133,000 | 128,000 | 133,000 | 17,841 | 1,330 |
| 2006-05-23 | 131,000 | 131,000 | 128,000 | 129,000 | 17,618 | 1,290 |
| 2006-05-22 | 136,000 | 138,000 | 130,000 | 132,000 | 26,021 | 1,320 |
| 2006-05-19 | 125,000 | 134,000 | 125,000 | 132,000 | 38,319 | 1,320 |
| 2006-05-18 | 121,000 | 127,000 | 120,000 | 126,000 | 16,733 | 1,260 |
| 2006-05-17 | 127,000 | 129,000 | 120,000 | 126,000 | 36,890 | 1,260 |
| 2006-05-16 | 133,000 | 133,000 | 128,000 | 128,000 | 13,861 | 1,280 |
| 2006-05-15 | 130,000 | 133,000 | 128,000 | 132,000 | 24,342 | 1,320 |
| 2006-05-12 | 134,000 | 134,000 | 128,000 | 132,000 | 33,298 | 1,320 |
| 2006-05-11 | 137,000 | 139,000 | 135,000 | 136,000 | 11,893 | 1,360 |
| 2006-05-10 | 140,000 | 140,000 | 134,000 | 136,000 | 39,306 | 1,360 |
| 2006-05-09 | 147,000 | 147,000 | 140,000 | 141,000 | 13,886 | 1,410 |
| 2006-05-08 | 146,000 | 147,000 | 143,000 | 147,000 | 9,972 | 1,470 |
| 2006-05-02 | 140,000 | 144,000 | 140,000 | 143,000 | 12,650 | 1,430 |
| 2006-05-01 | 146,000 | 146,000 | 142,000 | 142,000 | 7,108 | 1,420 |
| 2006-04-28 | 147,000 | 149,000 | 144,000 | 146,000 | 17,507 | 1,460 |
| 2006-04-27 | 146,000 | 149,000 | 143,000 | 146,000 | 36,626 | 1,460 |
| 2006-04-26 | 142,000 | 143,000 | 137,000 | 140,000 | 21,369 | 1,400 |
| 2006-04-25 | 138,000 | 141,000 | 136,000 | 141,000 | 23,688 | 1,410 |
| 2006-04-24 | 138,000 | 144,000 | 132,000 | 134,000 | 61,665 | 1,340 |
| 2006-04-21 | 144,000 | 146,000 | 138,000 | 139,000 | 34,112 | 1,390 |
| 2006-04-20 | 149,000 | 149,000 | 145,000 | 146,000 | 22,745 | 1,460 |
| 2006-04-19 | 153,000 | 154,000 | 148,000 | 148,000 | 21,584 | 1,480 |
| 2006-04-18 | 146,000 | 152,000 | 145,000 | 152,000 | 20,265 | 1,520 |
| 2006-04-17 | 151,000 | 152,000 | 143,000 | 144,000 | 31,395 | 1,440 |
| 2006-04-14 | 156,000 | 156,000 | 149,000 | 151,000 | 21,250 | 1,510 |
| 2006-04-13 | 161,000 | 161,000 | 156,000 | 156,000 | 21,478 | 1,560 |
| 2006-04-12 | 161,000 | 162,000 | 160,000 | 160,000 | 9,767 | 1,600 |
| 2006-04-11 | 162,000 | 164,000 | 161,000 | 163,000 | 13,544 | 1,630 |
| 2006-04-10 | 162,000 | 163,000 | 162,000 | 162,000 | 3,951 | 1,620 |
| 2006-04-07 | 164,000 | 164,000 | 162,000 | 164,000 | 5,213 | 1,640 |
| 2006-04-06 | 163,000 | 165,000 | 163,000 | 163,000 | 7,141 | 1,630 |
| 2006-04-05 | 166,000 | 168,000 | 162,000 | 163,000 | 13,475 | 1,630 |
| 2006-04-04 | 165,000 | 168,000 | 164,000 | 166,000 | 18,069 | 1,660 |
| 2006-04-03 | 163,000 | 167,000 | 163,000 | 164,000 | 20,010 | 1,640 |
| 2006-03-31 | 166,000 | 166,000 | 162,000 | 162,000 | 17,016 | 1,620 |
| 2006-03-30 | 164,000 | 167,000 | 162,000 | 166,000 | 20,303 | 1,660 |
| 2006-03-29 | 161,000 | 164,000 | 161,000 | 163,000 | 11,715 | 1,630 |
| 2006-03-28 | 160,000 | 164,000 | 159,000 | 163,000 | 12,813 | 1,630 |
| 2006-03-27 | 165,000 | 166,000 | 160,000 | 162,000 | 21,079 | 1,620 |
| 2006-03-24 | 166,000 | 168,000 | 164,000 | 167,000 | 6,823 | 1,670 |
| 2006-03-23 | 170,000 | 171,000 | 164,000 | 166,000 | 18,266 | 1,660 |
| 2006-03-22 | 162,000 | 171,000 | 162,000 | 171,000 | 28,565 | 1,710 |
| 2006-03-20 | 163,000 | 165,000 | 161,000 | 163,000 | 15,139 | 1,630 |
| 2006-03-17 | 157,000 | 165,000 | 156,000 | 164,000 | 22,979 | 1,640 |
| 2006-03-16 | 160,000 | 161,000 | 156,000 | 156,000 | 6,274 | 1,560 |
| 2006-03-15 | 161,000 | 162,000 | 160,000 | 160,000 | 8,531 | 1,600 |
| 2006-03-14 | 161,000 | 162,000 | 158,000 | 160,000 | 10,337 | 1,600 |
| 2006-03-13 | 161,000 | 162,000 | 159,000 | 160,000 | 10,463 | 1,600 |
| 2006-03-10 | 155,000 | 159,000 | 155,000 | 157,000 | 14,206 | 1,570 |
| 2006-03-09 | 151,000 | 158,000 | 151,000 | 156,000 | 19,744 | 1,560 |
| 2006-03-08 | 149,000 | 151,000 | 148,000 | 149,000 | 17,288 | 1,490 |
| 2006-03-07 | 153,000 | 153,000 | 149,000 | 150,000 | 17,552 | 1,500 |
| 2006-03-06 | 150,000 | 156,000 | 148,000 | 155,000 | 24,392 | 1,550 |
| 2006-03-03 | 153,000 | 155,000 | 147,000 | 148,000 | 15,446 | 1,480 |
| 2006-03-02 | 160,000 | 161,000 | 151,000 | 152,000 | 11,031 | 1,520 |
| 2006-03-01 | 158,000 | 160,000 | 156,000 | 157,000 | 9,081 | 1,570 |
| 2006-02-28 | 164,000 | 164,000 | 160,000 | 161,000 | 12,299 | 1,610 |
| 2006-02-27 | 165,000 | 167,000 | 161,000 | 164,000 | 12,375 | 1,640 |
| 2006-02-24 | 159,000 | 166,000 | 158,000 | 164,000 | 22,661 | 1,640 |
| 2006-02-23 | 162,000 | 164,000 | 159,000 | 161,000 | 14,718 | 1,610 |
| 2006-02-22 | 156,000 | 163,000 | 156,000 | 157,000 | 29,961 | 1,570 |
| 2006-02-21 | 147,000 | 162,000 | 145,000 | 162,000 | 43,534 | 1,620 |
| 2006-02-20 | 143,000 | 148,000 | 142,000 | 142,000 | 20,615 | 1,420 |
| 2006-02-17 | 155,000 | 159,000 | 147,000 | 149,000 | 29,915 | 1,490 |
| 2006-02-16 | 157,000 | 161,000 | 152,000 | 155,000 | 26,125 | 1,550 |
| 2006-02-15 | 165,000 | 168,000 | 158,000 | 160,000 | 28,759 | 1,600 |
| 2006-02-14 | 157,000 | 164,000 | 146,000 | 162,000 | 57,671 | 1,620 |
| 2006-02-13 | 166,000 | 168,000 | 156,000 | 160,000 | 27,265 | 1,600 |
| 2006-02-10 | 173,000 | 174,000 | 164,000 | 172,000 | 27,407 | 1,720 |
| 2006-02-09 | 176,000 | 177,000 | 170,000 | 171,000 | 14,094 | 1,710 |
| 2006-02-08 | 177,000 | 179,000 | 172,000 | 174,000 | 28,962 | 1,740 |
| 2006-02-07 | 176,000 | 181,000 | 175,000 | 179,000 | 58,250 | 1,790 |
| 2006-02-06 | 173,000 | 175,000 | 171,000 | 174,000 | 12,270 | 1,740 |
| 2006-02-03 | 171,000 | 174,000 | 169,000 | 173,000 | 11,707 | 1,730 |
| 2006-02-02 | 175,000 | 176,000 | 171,000 | 172,000 | 19,396 | 1,720 |
| 2006-02-01 | 169,000 | 174,000 | 167,000 | 174,000 | 28,746 | 1,740 |
| 2006-01-31 | 173,000 | 176,000 | 168,000 | 169,000 | 29,771 | 1,690 |
| 2006-01-30 | 181,000 | 182,000 | 173,000 | 177,000 | 42,295 | 1,770 |
| 2006-01-27 | 182,000 | 184,000 | 176,000 | 179,000 | 79,189 | 1,790 |
| 2006-01-26 | 165,000 | 180,000 | 162,000 | 180,000 | 101,238 | 1,800 |
| 2006-01-25 | 155,000 | 162,000 | 154,000 | 159,000 | 53,062 | 1,590 |
| 2006-01-24 | 153,000 | 156,000 | 148,000 | 153,000 | 39,296 | 1,530 |
| 2006-01-23 | 143,000 | 160,000 | 142,000 | 144,000 | 88,900 | 1,440 |
| 2006-01-20 | 159,000 | 161,000 | 140,000 | 150,000 | 81,967 | 1,500 |
| 2006-01-19 | 145,000 | 162,000 | 144,000 | 156,000 | 112,790 | 1,560 |
| 2006-01-18 | 147,000 | 152,000 | 134,000 | 146,000 | 116,282 | 1,460 |
| 2006-01-17 | 172,000 | 180,000 | 160,000 | 162,000 | 64,070 | 1,620 |
| 2006-01-16 | 180,000 | 185,000 | 178,000 | 181,000 | 35,331 | 1,810 |
| 2006-01-13 | 184,000 | 185,000 | 176,000 | 179,000 | 74,058 | 1,790 |
| 2006-01-12 | 173,000 | 187,000 | 172,000 | 183,000 | 120,903 | 1,830 |
| 2006-01-11 | 175,000 | 176,000 | 169,000 | 171,000 | 45,753 | 1,710 |
| 2006-01-10 | 175,000 | 178,000 | 171,000 | 175,000 | 67,623 | 1,750 |
| 2006-01-06 | 167,000 | 174,000 | 165,000 | 172,000 | 72,249 | 1,720 |
| 2006-01-05 | 161,000 | 169,000 | 156,000 | 169,000 | 69,867 | 1,690 |
| 2006-01-04 | 163,000 | 164,000 | 159,000 | 160,000 | 14,727 | 1,600 |
分割・併合履歴 ： [2013-09-26]1株→100株
