8945 サンネクスタグループ(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 | 213,000 | 213,000 | 209,000 | 209,000 | 2 | 522.50 |
| 2006-12-28 | 208,000 | 217,000 | 208,000 | 217,000 | 28 | 542.50 |
| 2006-12-27 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 510 |
| 2006-12-26 | 193,000 | 204,000 | 193,000 | 204,000 | 12 | 510 |
| 2006-12-25 | 220,000 | 220,000 | 200,000 | 207,000 | 24 | 517.50 |
| 2006-12-22 | 209,000 | 209,000 | 209,000 | 209,000 | 1 | 522.50 |
| 2006-12-21 | 220,000 | 222,000 | 220,000 | 222,000 | 11 | 555 |
| 2006-12-20 | 213,000 | 218,000 | 208,000 | 218,000 | 37 | 545 |
| 2006-12-19 | 205,000 | 213,000 | 201,000 | 213,000 | 71 | 532.50 |
| 2006-12-18 | 200,000 | 205,000 | 200,000 | 205,000 | 35 | 512.50 |
| 2006-12-15 | 206,000 | 209,000 | 206,000 | 208,000 | 43 | 520 |
| 2006-12-14 | 196,000 | 204,000 | 194,000 | 204,000 | 35 | 510 |
| 2006-12-13 | 193,000 | 193,000 | 193,000 | 193,000 | 3 | 482.50 |
| 2006-12-12 | 196,000 | 197,000 | 190,000 | 197,000 | 13 | 492.50 |
| 2006-12-11 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 492.50 |
| 2006-12-08 | 200,000 | 200,000 | 197,000 | 197,000 | 9 | 492.50 |
| 2006-12-07 | 197,000 | 197,000 | 192,000 | 197,000 | 11 | 492.50 |
| 2006-12-06 | 200,000 | 202,000 | 198,000 | 198,000 | 8 | 495 |
| 2006-12-05 | 200,000 | 203,000 | 198,000 | 203,000 | 18 | 507.50 |
| 2006-12-04 | 204,000 | 204,000 | 198,000 | 200,000 | 14 | 500 |
| 2006-12-01 | 207,000 | 208,000 | 203,000 | 208,000 | 11 | 520 |
| 2006-11-30 | 191,000 | 205,000 | 191,000 | 205,000 | 52 | 512.50 |
| 2006-11-29 | 188,000 | 188,000 | 186,000 | 188,000 | 20 | 470 |
| 2006-11-28 | 186,000 | 188,000 | 186,000 | 188,000 | 6 | 470 |
| 2006-11-27 | 183,000 | 183,000 | 183,000 | 183,000 | 3 | 457.50 |
| 2006-11-24 | 190,000 | 190,000 | 181,000 | 183,000 | 18 | 457.50 |
| 2006-11-22 | 179,000 | 197,000 | 179,000 | 185,000 | 24 | 462.50 |
| 2006-11-21 | 187,000 | 187,000 | 185,000 | 186,000 | 18 | 465 |
| 2006-11-20 | 196,000 | 196,000 | 192,000 | 192,000 | 20 | 480 |
| 2006-11-17 | 193,000 | 195,000 | 190,000 | 192,000 | 28 | 480 |
| 2006-11-16 | 206,000 | 206,000 | 198,000 | 200,000 | 36 | 500 |
| 2006-11-15 | 216,000 | 216,000 | 205,000 | 205,000 | 47 | 512.50 |
| 2006-11-14 | 218,000 | 220,000 | 213,000 | 213,000 | 29 | 532.50 |
| 2006-11-13 | 220,000 | 220,000 | 215,000 | 215,000 | 19 | 537.50 |
| 2006-11-10 | 216,000 | 219,000 | 216,000 | 217,000 | 19 | 542.50 |
| 2006-11-09 | 220,000 | 222,000 | 215,000 | 216,000 | 10 | 540 |
| 2006-11-08 | 226,000 | 226,000 | 218,000 | 218,000 | 8 | 545 |
| 2006-11-07 | 223,000 | 223,000 | 216,000 | 222,000 | 31 | 555 |
| 2006-11-06 | 224,000 | 228,000 | 219,000 | 223,000 | 47 | 557.50 |
| 2006-11-02 | 214,000 | 220,000 | 211,000 | 220,000 | 50 | 550 |
| 2006-11-01 | 226,000 | 226,000 | 207,000 | 214,000 | 115 | 535 |
| 2006-10-31 | 234,000 | 235,000 | 213,000 | 223,000 | 163 | 557.50 |
| 2006-10-30 | 207,000 | 230,000 | 207,000 | 230,000 | 122 | 575 |
| 2006-10-27 | 207,000 | 215,000 | 205,000 | 208,000 | 63 | 520 |
| 2006-10-26 | 207,000 | 207,000 | 205,000 | 206,000 | 28 | 515 |
| 2006-10-25 | 208,000 | 208,000 | 205,000 | 205,000 | 21 | 512.50 |
| 2006-10-24 | 207,000 | 208,000 | 203,000 | 208,000 | 25 | 520 |
| 2006-10-23 | 201,000 | 206,000 | 201,000 | 205,000 | 39 | 512.50 |
| 2006-10-20 | 211,000 | 211,000 | 200,000 | 204,000 | 55 | 510 |
| 2006-10-19 | 208,000 | 211,000 | 208,000 | 208,000 | 55 | 520 |
| 2006-10-18 | 205,000 | 209,000 | 202,000 | 209,000 | 51 | 522.50 |
| 2006-10-17 | 203,000 | 203,000 | 201,000 | 203,000 | 22 | 507.50 |
| 2006-10-16 | 207,000 | 207,000 | 201,000 | 201,000 | 21 | 502.50 |
| 2006-10-13 | 200,000 | 203,000 | 200,000 | 202,000 | 25 | 505 |
| 2006-10-12 | 195,000 | 199,000 | 195,000 | 197,000 | 19 | 492.50 |
| 2006-10-11 | 200,000 | 200,000 | 196,000 | 196,000 | 46 | 490 |
| 2006-10-10 | 199,000 | 200,000 | 197,000 | 197,000 | 28 | 492.50 |
| 2006-10-06 | 201,000 | 201,000 | 197,000 | 199,000 | 44 | 497.50 |
| 2006-10-05 | 201,000 | 204,000 | 198,000 | 199,000 | 78 | 497.50 |
| 2006-10-04 | 201,000 | 201,000 | 197,000 | 199,000 | 48 | 497.50 |
| 2006-10-03 | 200,000 | 200,000 | 197,000 | 199,000 | 19 | 497.50 |
| 2006-10-02 | 197,000 | 201,000 | 197,000 | 201,000 | 26 | 502.50 |
| 2006-09-29 | 205,000 | 205,000 | 200,000 | 201,000 | 25 | 502.50 |
| 2006-09-28 | 203,000 | 204,000 | 199,000 | 201,000 | 128 | 502.50 |
| 2006-09-27 | 200,000 | 202,000 | 199,000 | 201,000 | 13 | 502.50 |
| 2006-09-26 | 199,000 | 199,000 | 198,000 | 198,000 | 36 | 495 |
| 2006-09-25 | 200,000 | 201,000 | 198,000 | 200,000 | 20 | 500 |
| 2006-09-22 | 199,000 | 199,000 | 198,000 | 199,000 | 47 | 497.50 |
| 2006-09-21 | 200,000 | 201,000 | 199,000 | 201,000 | 23 | 502.50 |
| 2006-09-20 | 208,000 | 208,000 | 198,000 | 203,000 | 32 | 507.50 |
| 2006-09-19 | 200,000 | 206,000 | 199,000 | 205,000 | 31 | 512.50 |
| 2006-09-15 | 199,000 | 202,000 | 197,000 | 198,000 | 52 | 495 |
| 2006-09-14 | 215,000 | 215,000 | 204,000 | 207,000 | 19 | 517.50 |
| 2006-09-13 | 220,000 | 221,000 | 214,000 | 214,000 | 79 | 535 |
| 2006-09-12 | 223,000 | 227,000 | 216,000 | 220,000 | 138 | 550 |
| 2006-09-11 | 223,000 | 225,000 | 215,000 | 222,000 | 295 | 555 |
| 2006-09-08 | 205,000 | 218,000 | 202,000 | 217,000 | 167 | 542.50 |
| 2006-09-07 | 207,000 | 207,000 | 203,000 | 205,000 | 19 | 512.50 |
| 2006-09-06 | 206,000 | 207,000 | 205,000 | 205,000 | 41 | 512.50 |
| 2006-09-05 | 198,000 | 206,000 | 198,000 | 206,000 | 22 | 515 |
| 2006-09-04 | 203,000 | 203,000 | 196,000 | 197,000 | 45 | 492.50 |
| 2006-09-01 | 199,000 | 200,000 | 198,000 | 198,000 | 47 | 495 |
| 2006-08-31 | 196,000 | 199,000 | 196,000 | 199,000 | 15 | 497.50 |
| 2006-08-30 | 204,000 | 204,000 | 198,000 | 199,000 | 42 | 497.50 |
| 2006-08-29 | 206,000 | 219,000 | 201,000 | 205,000 | 177 | 512.50 |
| 2006-08-28 | 210,000 | 210,000 | 200,000 | 202,000 | 33 | 505 |
| 2006-08-25 | 212,000 | 214,000 | 210,000 | 210,000 | 46 | 525 |
| 2006-08-24 | 215,000 | 215,000 | 208,000 | 208,000 | 29 | 520 |
| 2006-08-23 | 216,000 | 216,000 | 213,000 | 213,000 | 8 | 532.50 |
| 2006-08-22 | 212,000 | 214,000 | 210,000 | 214,000 | 11 | 535 |
| 2006-08-21 | 210,000 | 212,000 | 209,000 | 210,000 | 28 | 525 |
| 2006-08-18 | 216,000 | 219,000 | 214,000 | 214,000 | 71 | 535 |
| 2006-08-17 | 220,000 | 220,000 | 214,000 | 216,000 | 80 | 540 |
| 2006-08-16 | 218,000 | 221,000 | 210,000 | 214,000 | 127 | 535 |
| 2006-08-15 | 202,000 | 211,000 | 202,000 | 206,000 | 44 | 515 |
| 2006-08-14 | 205,000 | 205,000 | 192,000 | 201,000 | 60 | 502.50 |
| 2006-08-11 | 212,000 | 212,000 | 202,000 | 208,000 | 55 | 520 |
| 2006-08-10 | 199,000 | 208,000 | 199,000 | 208,000 | 29 | 520 |
| 2006-08-09 | 200,000 | 208,000 | 196,000 | 204,000 | 88 | 510 |
| 2006-08-08 | 199,000 | 210,000 | 195,000 | 201,000 | 182 | 502.50 |
| 2006-08-07 | 210,000 | 214,000 | 201,000 | 201,000 | 99 | 502.50 |
| 2006-08-04 | 215,000 | 216,000 | 208,000 | 208,000 | 69 | 520 |
| 2006-08-03 | 227,000 | 232,000 | 210,000 | 210,000 | 166 | 525 |
| 2006-08-02 | 206,000 | 242,000 | 203,000 | 219,000 | 472 | 547.50 |
| 2006-08-01 | 200,000 | 214,000 | 199,000 | 214,000 | 61 | 535 |
| 2006-07-31 | 192,000 | 200,000 | 190,000 | 194,000 | 70 | 485 |
| 2006-07-28 | 193,000 | 193,000 | 185,000 | 189,000 | 77 | 472.50 |
| 2006-07-27 | 199,000 | 204,000 | 189,000 | 189,000 | 64 | 472.50 |
| 2006-07-26 | 210,000 | 211,000 | 200,000 | 200,000 | 25 | 500 |
| 2006-07-25 | 214,000 | 214,000 | 203,000 | 203,000 | 27 | 507.50 |
| 2006-07-24 | 215,000 | 215,000 | 203,000 | 206,000 | 9 | 515 |
| 2006-07-21 | 225,000 | 226,000 | 215,000 | 219,000 | 34 | 547.50 |
| 2006-07-20 | 226,000 | 234,000 | 226,000 | 230,000 | 29 | 575 |
| 2006-07-19 | 224,000 | 227,000 | 220,000 | 226,000 | 33 | 565 |
| 2006-07-18 | 234,000 | 240,000 | 221,000 | 222,000 | 24 | 555 |
| 2006-07-14 | 250,000 | 250,000 | 241,000 | 250,000 | 24 | 625 |
| 2006-07-13 | 246,000 | 259,000 | 245,000 | 250,000 | 31 | 625 |
| 2006-07-12 | 256,000 | 256,000 | 246,000 | 248,000 | 28 | 620 |
| 2006-07-11 | 271,000 | 272,000 | 258,000 | 260,000 | 54 | 650 |
| 2006-07-10 | 251,000 | 295,000 | 247,000 | 268,000 | 664 | 670 |
| 2006-07-07 | 270,000 | 271,000 | 252,000 | 255,000 | 37 | 637.50 |
| 2006-07-06 | 275,000 | 276,000 | 270,000 | 276,000 | 16 | 690 |
| 2006-07-05 | 277,000 | 277,000 | 276,000 | 276,000 | 9 | 690 |
| 2006-07-04 | 282,000 | 283,000 | 276,000 | 281,000 | 33 | 702.50 |
| 2006-07-03 | 282,000 | 285,000 | 282,000 | 285,000 | 3 | 712.50 |
| 2006-06-30 | 284,000 | 285,000 | 278,000 | 278,000 | 29 | 695 |
| 2006-06-29 | 280,000 | 284,000 | 277,000 | 280,000 | 24 | 700 |
| 2006-06-28 | 274,000 | 282,000 | 274,000 | 282,000 | 15 | 705 |
| 2006-06-27 | 278,000 | 285,000 | 270,000 | 273,000 | 27 | 682.50 |
| 2006-06-26 | 279,000 | 279,000 | 273,000 | 273,000 | 8 | 682.50 |
| 2006-06-23 | 276,000 | 279,000 | 276,000 | 279,000 | 11 | 697.50 |
| 2006-06-22 | 284,000 | 284,000 | 284,000 | 284,000 | 7 | 710 |
| 2006-06-21 | 286,000 | 286,000 | 280,000 | 280,000 | 9 | 700 |
| 2006-06-20 | 281,000 | 289,000 | 281,000 | 281,000 | 16 | 702.50 |
| 2006-06-19 | 292,000 | 296,000 | 283,000 | 283,000 | 13 | 707.50 |
| 2006-06-16 | 295,000 | 299,000 | 295,000 | 299,000 | 43 | 747.50 |
| 2006-06-15 | 298,000 | 310,000 | 295,000 | 300,000 | 75 | 750 |
| 2006-06-14 | 275,000 | 289,000 | 275,000 | 278,000 | 98 | 695 |
| 2006-06-13 | 253,000 | 256,000 | 251,000 | 255,000 | 27 | 637.50 |
| 2006-06-12 | 251,000 | 255,000 | 250,000 | 255,000 | 13 | 637.50 |
| 2006-06-09 | 246,000 | 260,000 | 246,000 | 251,000 | 13 | 627.50 |
| 2006-06-08 | 255,000 | 255,000 | 245,000 | 250,000 | 42 | 625 |
| 2006-06-07 | 257,000 | 260,000 | 257,000 | 260,000 | 13 | 650 |
| 2006-06-06 | 268,000 | 268,000 | 257,000 | 265,000 | 52 | 662.50 |
| 2006-06-05 | 253,000 | 279,000 | 253,000 | 272,000 | 40 | 680 |
| 2006-06-02 | 271,000 | 271,000 | 237,000 | 269,000 | 112 | 672.50 |
| 2006-06-01 | 287,000 | 297,000 | 276,000 | 277,000 | 48 | 692.50 |
| 2006-05-31 | 299,000 | 299,000 | 291,000 | 291,000 | 24 | 727.50 |
| 2006-05-30 | 300,000 | 300,000 | 295,000 | 300,000 | 36 | 750 |
| 2006-05-29 | 305,000 | 310,000 | 300,000 | 308,000 | 58 | 770 |
| 2006-05-26 | 298,000 | 305,000 | 298,000 | 305,000 | 50 | 762.50 |
| 2006-05-25 | 305,000 | 307,000 | 291,000 | 300,000 | 31 | 750 |
| 2006-05-24 | 297,000 | 304,000 | 287,000 | 300,000 | 51 | 750 |
| 2006-05-23 | 286,000 | 300,000 | 286,000 | 300,000 | 11 | 750 |
| 2006-05-22 | 300,000 | 310,000 | 298,000 | 300,000 | 107 | 750 |
| 2006-05-19 | 271,000 | 300,000 | 271,000 | 300,000 | 32 | 750 |
| 2006-05-18 | 279,000 | 284,000 | 275,000 | 275,000 | 49 | 687.50 |
| 2006-05-17 | 303,000 | 303,000 | 291,000 | 291,000 | 68 | 727.50 |
| 2006-05-16 | 311,000 | 313,000 | 303,000 | 305,000 | 114 | 762.50 |
| 2006-05-15 | 315,000 | 315,000 | 313,000 | 313,000 | 42 | 782.50 |
| 2006-05-12 | 320,000 | 325,000 | 311,000 | 324,000 | 40 | 810 |
| 2006-05-11 | 328,000 | 332,000 | 324,000 | 330,000 | 133 | 825 |
| 2006-05-10 | 328,000 | 330,000 | 321,000 | 325,000 | 144 | 812.50 |
| 2006-05-09 | 314,000 | 328,000 | 314,000 | 324,000 | 263 | 810 |
| 2006-05-08 | 290,000 | 315,000 | 290,000 | 315,000 | 70 | 787.50 |
| 2006-05-02 | 289,000 | 290,000 | 283,000 | 290,000 | 29 | 725 |
| 2006-05-01 | 295,000 | 296,000 | 289,000 | 289,000 | 44 | 722.50 |
| 2006-04-28 | 296,000 | 299,000 | 290,000 | 295,000 | 30 | 737.50 |
| 2006-04-27 | 298,000 | 304,000 | 295,000 | 304,000 | 72 | 760 |
| 2006-04-26 | 303,000 | 303,000 | 280,000 | 280,000 | 40 | 700 |
| 2006-04-25 | 294,000 | 302,000 | 294,000 | 298,000 | 36 | 745 |
| 2006-04-24 | 296,000 | 299,000 | 286,000 | 298,000 | 120 | 745 |
| 2006-04-21 | 299,000 | 320,000 | 296,000 | 300,000 | 161 | 750 |
| 2006-04-20 | 301,000 | 305,000 | 288,000 | 300,000 | 103 | 750 |
| 2006-04-19 | 310,000 | 315,000 | 302,000 | 307,000 | 120 | 767.50 |
| 2006-04-18 | 301,000 | 315,000 | 301,000 | 315,000 | 133 | 787.50 |
| 2006-04-17 | 325,000 | 326,000 | 316,000 | 316,000 | 120 | 790 |
| 2006-04-14 | 332,000 | 333,000 | 322,000 | 333,000 | 123 | 832.50 |
| 2006-04-13 | 326,000 | 335,000 | 325,000 | 328,000 | 135 | 820 |
| 2006-04-12 | 333,000 | 336,000 | 323,000 | 334,000 | 139 | 835 |
| 2006-04-11 | 340,000 | 340,000 | 325,000 | 335,000 | 302 | 837.50 |
| 2006-04-10 | 340,000 | 347,000 | 332,000 | 340,000 | 1,080 | 850 |
| 2006-04-07 | 309,000 | 339,000 | 300,000 | 330,000 | 2,062 | 825 |
| 2006-04-06 | 289,000 | 325,000 | 286,000 | 306,000 | 812 | 765 |
| 2006-04-05 | 283,000 | 286,000 | 280,000 | 286,000 | 92 | 715 |
| 2006-04-04 | 280,000 | 285,000 | 280,000 | 280,000 | 63 | 700 |
| 2006-04-03 | 277,000 | 285,000 | 277,000 | 281,000 | 76 | 702.50 |
| 2006-03-31 | 290,000 | 290,000 | 278,000 | 281,000 | 112 | 702.50 |
| 2006-03-30 | 281,000 | 288,000 | 281,000 | 284,000 | 78 | 710 |
| 2006-03-29 | 274,000 | 293,000 | 272,000 | 289,000 | 249 | 722.50 |
| 2006-03-28 | 273,000 | 276,000 | 270,000 | 275,000 | 92 | 687.50 |
| 2006-03-27 | 277,000 | 283,000 | 273,000 | 277,000 | 141 | 692.50 |
| 2006-03-24 | 286,000 | 288,000 | 262,000 | 281,000 | 1,132 | 702.50 |
| 2006-03-23 | 254,000 | 286,000 | 250,000 | 286,000 | 1,510 | 715 |
| 2006-03-22 | 232,000 | 251,000 | 229,000 | 246,000 | 188 | 615 |
| 2006-03-20 | 225,000 | 232,000 | 225,000 | 232,000 | 23 | 580 |
| 2006-03-17 | 226,000 | 226,000 | 223,000 | 226,000 | 29 | 565 |
| 2006-03-16 | 225,000 | 233,000 | 223,000 | 226,000 | 90 | 565 |
| 2006-03-15 | 218,000 | 230,000 | 214,000 | 225,000 | 84 | 562.50 |
| 2006-03-14 | 219,000 | 221,000 | 217,000 | 219,000 | 33 | 547.50 |
| 2006-03-13 | 220,000 | 220,000 | 214,000 | 217,000 | 44 | 542.50 |
| 2006-03-10 | 208,000 | 214,000 | 205,000 | 214,000 | 47 | 535 |
| 2006-03-09 | 207,000 | 212,000 | 207,000 | 208,000 | 26 | 520 |
| 2006-03-08 | 206,000 | 211,000 | 202,000 | 211,000 | 21 | 527.50 |
| 2006-03-07 | 211,000 | 214,000 | 202,000 | 207,000 | 39 | 517.50 |
| 2006-03-06 | 205,000 | 214,000 | 205,000 | 211,000 | 42 | 527.50 |
| 2006-03-03 | 210,000 | 219,000 | 205,000 | 205,000 | 79 | 512.50 |
| 2006-03-02 | 230,000 | 231,000 | 227,000 | 230,000 | 4 | 575 |
| 2006-03-01 | 227,000 | 230,000 | 214,000 | 230,000 | 39 | 575 |
| 2006-02-28 | 231,000 | 239,000 | 227,000 | 231,000 | 17 | 577.50 |
| 2006-02-27 | 257,000 | 257,000 | 225,000 | 227,000 | 85 | 567.50 |
| 2006-02-24 | 230,000 | 235,000 | 224,000 | 233,000 | 50 | 582.50 |
| 2006-02-23 | 205,000 | 233,000 | 200,000 | 230,000 | 163 | 575 |
| 2006-02-22 | 199,000 | 204,000 | 186,000 | 201,000 | 190 | 502.50 |
| 2006-02-21 | 177,000 | 199,000 | 177,000 | 198,000 | 240 | 495 |
| 2006-02-20 | 209,000 | 209,000 | 178,000 | 180,000 | 279 | 450 |
| 2006-02-17 | 235,000 | 237,000 | 207,000 | 217,000 | 206 | 542.50 |
| 2006-02-16 | 244,000 | 247,000 | 236,000 | 236,000 | 131 | 590 |
| 2006-02-15 | 268,000 | 269,000 | 251,000 | 252,000 | 59 | 630 |
| 2006-02-14 | 260,000 | 263,000 | 235,000 | 263,000 | 137 | 657.50 |
| 2006-02-13 | 288,000 | 289,000 | 265,000 | 265,000 | 120 | 662.50 |
| 2006-02-10 | 284,000 | 287,000 | 276,000 | 285,000 | 123 | 712.50 |
| 2006-02-09 | 283,000 | 289,000 | 283,000 | 289,000 | 66 | 722.50 |
| 2006-02-08 | 286,000 | 287,000 | 278,000 | 283,000 | 77 | 707.50 |
| 2006-02-07 | 285,000 | 293,000 | 285,000 | 290,000 | 72 | 725 |
| 2006-02-06 | 299,000 | 299,000 | 289,000 | 291,000 | 133 | 727.50 |
| 2006-02-03 | 299,000 | 305,000 | 288,000 | 299,000 | 170 | 747.50 |
| 2006-02-02 | 283,000 | 305,000 | 282,000 | 295,000 | 293 | 737.50 |
| 2006-02-01 | 270,000 | 284,000 | 268,000 | 281,000 | 152 | 702.50 |
| 2006-01-31 | 276,000 | 276,000 | 267,000 | 271,000 | 111 | 677.50 |
| 2006-01-30 | 278,000 | 279,000 | 274,000 | 276,000 | 150 | 690 |
| 2006-01-27 | 279,000 | 283,000 | 273,000 | 278,000 | 132 | 695 |
| 2006-01-26 | 289,000 | 290,000 | 275,000 | 275,000 | 136 | 687.50 |
| 2006-01-25 | 294,000 | 295,000 | 276,000 | 281,000 | 128 | 702.50 |
| 2006-01-24 | 269,000 | 290,000 | 269,000 | 290,000 | 201 | 725 |
| 2006-01-23 | 264,000 | 279,000 | 256,000 | 256,000 | 210 | 640 |
| 2006-01-20 | 295,000 | 300,000 | 283,000 | 297,000 | 299 | 742.50 |
| 2006-01-19 | 289,000 | 305,000 | 289,000 | 305,000 | 158 | 762.50 |
| 2006-01-18 | 305,000 | 307,000 | 255,000 | 265,000 | 217 | 662.50 |
| 2006-01-17 | 320,000 | 338,000 | 305,000 | 305,000 | 249 | 762.50 |
| 2006-01-16 | 334,000 | 350,000 | 330,000 | 342,000 | 202 | 855 |
| 2006-01-13 | 326,000 | 336,000 | 325,000 | 329,000 | 95 | 822.50 |
| 2006-01-12 | 334,000 | 334,000 | 323,000 | 330,000 | 73 | 825 |
| 2006-01-11 | 317,000 | 333,000 | 315,000 | 333,000 | 155 | 832.50 |
| 2006-01-10 | 320,000 | 324,000 | 310,000 | 317,000 | 142 | 792.50 |
| 2006-01-06 | 325,000 | 330,000 | 320,000 | 326,000 | 89 | 815 |
| 2006-01-05 | 326,000 | 342,000 | 324,000 | 335,000 | 116 | 837.50 |
| 2006-01-04 | 362,000 | 362,000 | 341,000 | 351,000 | 51 | 877.50 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株
