9020 東日本旅客鉄道(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 | 795,000 | 798,000 | 794,000 | 795,000 | 1,959 | 2,650 |
| 2006-12-28 | 800,000 | 800,000 | 794,000 | 796,000 | 4,845 | 2,653.33 |
| 2006-12-27 | 795,000 | 800,000 | 791,000 | 797,000 | 4,157 | 2,656.67 |
| 2006-12-26 | 792,000 | 793,000 | 788,000 | 793,000 | 6,760 | 2,643.33 |
| 2006-12-25 | 796,000 | 799,000 | 792,000 | 793,000 | 6,073 | 2,643.33 |
| 2006-12-22 | 797,000 | 802,000 | 795,000 | 795,000 | 9,437 | 2,650 |
| 2006-12-21 | 794,000 | 804,000 | 789,000 | 801,000 | 14,322 | 2,670 |
| 2006-12-20 | 791,000 | 796,000 | 786,000 | 795,000 | 9,719 | 2,650 |
| 2006-12-19 | 793,000 | 796,000 | 784,000 | 784,000 | 16,325 | 2,613.33 |
| 2006-12-18 | 797,000 | 798,000 | 793,000 | 793,000 | 11,417 | 2,643.33 |
| 2006-12-15 | 806,000 | 806,000 | 797,000 | 798,000 | 16,110 | 2,660 |
| 2006-12-14 | 800,000 | 805,000 | 797,000 | 805,000 | 10,510 | 2,683.33 |
| 2006-12-13 | 799,000 | 806,000 | 795,000 | 798,000 | 16,642 | 2,660 |
| 2006-12-12 | 797,000 | 802,000 | 795,000 | 798,000 | 12,851 | 2,660 |
| 2006-12-11 | 800,000 | 802,000 | 793,000 | 797,000 | 14,237 | 2,656.67 |
| 2006-12-08 | 811,000 | 814,000 | 798,000 | 800,000 | 16,674 | 2,666.67 |
| 2006-12-07 | 809,000 | 811,000 | 805,000 | 809,000 | 12,730 | 2,696.67 |
| 2006-12-06 | 787,000 | 806,000 | 782,000 | 805,000 | 20,193 | 2,683.33 |
| 2006-12-05 | 787,000 | 788,000 | 781,000 | 782,000 | 15,844 | 2,606.67 |
| 2006-12-04 | 798,000 | 798,000 | 782,000 | 784,000 | 23,949 | 2,613.33 |
| 2006-12-01 | 808,000 | 811,000 | 796,000 | 798,000 | 22,816 | 2,660 |
| 2006-11-30 | 807,000 | 812,000 | 802,000 | 812,000 | 17,717 | 2,706.67 |
| 2006-11-29 | 805,000 | 816,000 | 803,000 | 814,000 | 15,706 | 2,713.33 |
| 2006-11-28 | 801,000 | 807,000 | 794,000 | 805,000 | 13,555 | 2,683.33 |
| 2006-11-27 | 802,000 | 815,000 | 798,000 | 811,000 | 9,187 | 2,703.33 |
| 2006-11-24 | 791,000 | 808,000 | 791,000 | 798,000 | 9,521 | 2,660 |
| 2006-11-22 | 796,000 | 800,000 | 791,000 | 796,000 | 12,705 | 2,653.33 |
| 2006-11-21 | 801,000 | 805,000 | 793,000 | 801,000 | 11,538 | 2,670 |
| 2006-11-20 | 811,000 | 820,000 | 802,000 | 803,000 | 13,851 | 2,676.67 |
| 2006-11-17 | 805,000 | 818,000 | 804,000 | 814,000 | 10,413 | 2,713.33 |
| 2006-11-16 | 803,000 | 813,000 | 803,000 | 807,000 | 20,555 | 2,690 |
| 2006-11-15 | 814,000 | 814,000 | 796,000 | 797,000 | 18,776 | 2,656.67 |
| 2006-11-14 | 814,000 | 820,000 | 808,000 | 817,000 | 13,560 | 2,723.33 |
| 2006-11-13 | 806,000 | 808,000 | 795,000 | 803,000 | 10,579 | 2,676.67 |
| 2006-11-10 | 800,000 | 805,000 | 796,000 | 805,000 | 12,266 | 2,683.33 |
| 2006-11-09 | 799,000 | 807,000 | 798,000 | 804,000 | 12,318 | 2,680 |
| 2006-11-08 | 815,000 | 817,000 | 800,000 | 802,000 | 11,307 | 2,673.33 |
| 2006-11-07 | 830,000 | 830,000 | 815,000 | 816,000 | 8,258 | 2,720 |
| 2006-11-06 | 828,000 | 829,000 | 813,000 | 827,000 | 10,854 | 2,756.67 |
| 2006-11-02 | 828,000 | 830,000 | 820,000 | 830,000 | 13,234 | 2,766.67 |
| 2006-11-01 | 826,000 | 833,000 | 816,000 | 832,000 | 20,319 | 2,773.33 |
| 2006-10-31 | 804,000 | 823,000 | 802,000 | 818,000 | 25,918 | 2,726.67 |
| 2006-10-30 | 803,000 | 809,000 | 800,000 | 800,000 | 24,277 | 2,666.67 |
| 2006-10-27 | 812,000 | 813,000 | 799,000 | 800,000 | 23,753 | 2,666.67 |
| 2006-10-26 | 818,000 | 820,000 | 811,000 | 814,000 | 16,790 | 2,713.33 |
| 2006-10-25 | 820,000 | 823,000 | 815,000 | 817,000 | 12,850 | 2,723.33 |
| 2006-10-24 | 827,000 | 827,000 | 816,000 | 820,000 | 16,399 | 2,733.33 |
| 2006-10-23 | 824,000 | 831,000 | 823,000 | 826,000 | 20,057 | 2,753.33 |
| 2006-10-20 | 819,000 | 825,000 | 818,000 | 823,000 | 16,486 | 2,743.33 |
| 2006-10-19 | 820,000 | 823,000 | 816,000 | 819,000 | 17,716 | 2,730 |
| 2006-10-18 | 820,000 | 824,000 | 813,000 | 822,000 | 22,631 | 2,740 |
| 2006-10-17 | 834,000 | 835,000 | 823,000 | 824,000 | 17,068 | 2,746.67 |
| 2006-10-16 | 842,000 | 842,000 | 832,000 | 835,000 | 12,703 | 2,783.33 |
| 2006-10-13 | 855,000 | 861,000 | 840,000 | 840,000 | 17,191 | 2,800 |
| 2006-10-12 | 861,000 | 863,000 | 853,000 | 853,000 | 10,621 | 2,843.33 |
| 2006-10-11 | 867,000 | 879,000 | 866,000 | 873,000 | 17,937 | 2,910 |
| 2006-10-10 | 856,000 | 872,000 | 855,000 | 864,000 | 19,437 | 2,880 |
| 2006-10-06 | 856,000 | 858,000 | 849,000 | 855,000 | 14,364 | 2,850 |
| 2006-10-05 | 831,000 | 844,000 | 828,000 | 844,000 | 9,497 | 2,813.33 |
| 2006-10-04 | 835,000 | 838,000 | 821,000 | 824,000 | 9,157 | 2,746.67 |
| 2006-10-03 | 834,000 | 836,000 | 826,000 | 834,000 | 9,399 | 2,780 |
| 2006-10-02 | 824,000 | 842,000 | 822,000 | 842,000 | 14,468 | 2,806.67 |
| 2006-09-29 | 828,000 | 829,000 | 822,000 | 826,000 | 10,283 | 2,753.33 |
| 2006-09-28 | 838,000 | 839,000 | 827,000 | 829,000 | 11,109 | 2,763.33 |
| 2006-09-27 | 824,000 | 837,000 | 819,000 | 837,000 | 11,497 | 2,790 |
| 2006-09-26 | 829,000 | 838,000 | 819,000 | 824,000 | 11,506 | 2,746.67 |
| 2006-09-25 | 832,000 | 836,000 | 818,000 | 828,000 | 12,811 | 2,760 |
| 2006-09-22 | 835,000 | 841,000 | 829,000 | 829,000 | 9,259 | 2,763.33 |
| 2006-09-21 | 840,000 | 844,000 | 829,000 | 843,000 | 8,692 | 2,810 |
| 2006-09-20 | 844,000 | 845,000 | 831,000 | 838,000 | 12,864 | 2,793.33 |
| 2006-09-19 | 850,000 | 859,000 | 846,000 | 848,000 | 7,816 | 2,826.67 |
| 2006-09-15 | 849,000 | 857,000 | 843,000 | 853,000 | 8,977 | 2,843.33 |
| 2006-09-14 | 846,000 | 855,000 | 846,000 | 855,000 | 5,907 | 2,850 |
| 2006-09-13 | 846,000 | 854,000 | 844,000 | 845,000 | 5,959 | 2,816.67 |
| 2006-09-12 | 843,000 | 850,000 | 842,000 | 846,000 | 10,927 | 2,820 |
| 2006-09-11 | 847,000 | 849,000 | 833,000 | 833,000 | 9,603 | 2,776.67 |
| 2006-09-08 | 841,000 | 858,000 | 840,000 | 852,000 | 15,100 | 2,840 |
| 2006-09-07 | 858,000 | 859,000 | 842,000 | 844,000 | 8,637 | 2,813.33 |
| 2006-09-06 | 856,000 | 862,000 | 854,000 | 857,000 | 5,239 | 2,856.67 |
| 2006-09-05 | 858,000 | 861,000 | 853,000 | 854,000 | 8,998 | 2,846.67 |
| 2006-09-04 | 866,000 | 866,000 | 862,000 | 864,000 | 5,216 | 2,880 |
| 2006-09-01 | 860,000 | 864,000 | 855,000 | 860,000 | 6,278 | 2,866.67 |
| 2006-08-31 | 851,000 | 868,000 | 848,000 | 867,000 | 11,625 | 2,890 |
| 2006-08-30 | 859,000 | 859,000 | 843,000 | 845,000 | 13,981 | 2,816.67 |
| 2006-08-29 | 864,000 | 865,000 | 858,000 | 862,000 | 6,463 | 2,873.33 |
| 2006-08-28 | 864,000 | 867,000 | 854,000 | 857,000 | 7,765 | 2,856.67 |
| 2006-08-25 | 856,000 | 869,000 | 856,000 | 860,000 | 8,835 | 2,866.67 |
| 2006-08-24 | 856,000 | 862,000 | 854,000 | 856,000 | 10,115 | 2,853.33 |
| 2006-08-23 | 860,000 | 865,000 | 855,000 | 857,000 | 10,672 | 2,856.67 |
| 2006-08-22 | 857,000 | 869,000 | 854,000 | 865,000 | 10,418 | 2,883.33 |
| 2006-08-21 | 868,000 | 869,000 | 857,000 | 859,000 | 9,855 | 2,863.33 |
| 2006-08-18 | 874,000 | 876,000 | 864,000 | 867,000 | 12,367 | 2,890 |
| 2006-08-17 | 893,000 | 893,000 | 874,000 | 875,000 | 10,911 | 2,916.67 |
| 2006-08-16 | 886,000 | 894,000 | 882,000 | 892,000 | 8,447 | 2,973.33 |
| 2006-08-15 | 884,000 | 885,000 | 880,000 | 881,000 | 6,876 | 2,936.67 |
| 2006-08-14 | 864,000 | 884,000 | 861,000 | 880,000 | 9,845 | 2,933.33 |
| 2006-08-11 | 855,000 | 866,000 | 855,000 | 860,000 | 8,560 | 2,866.67 |
| 2006-08-10 | 863,000 | 869,000 | 854,000 | 860,000 | 11,345 | 2,866.67 |
| 2006-08-09 | 859,000 | 863,000 | 844,000 | 863,000 | 11,886 | 2,876.67 |
| 2006-08-08 | 839,000 | 864,000 | 837,000 | 860,000 | 10,865 | 2,866.67 |
| 2006-08-07 | 855,000 | 856,000 | 833,000 | 833,000 | 9,763 | 2,776.67 |
| 2006-08-04 | 851,000 | 861,000 | 850,000 | 853,000 | 8,679 | 2,843.33 |
| 2006-08-03 | 839,000 | 851,000 | 836,000 | 849,000 | 9,220 | 2,830 |
| 2006-08-02 | 840,000 | 850,000 | 833,000 | 837,000 | 11,146 | 2,790 |
| 2006-08-01 | 833,000 | 850,000 | 833,000 | 844,000 | 14,283 | 2,813.33 |
| 2006-07-31 | 855,000 | 868,000 | 851,000 | 853,000 | 11,526 | 2,843.33 |
| 2006-07-28 | 864,000 | 865,000 | 848,000 | 857,000 | 10,041 | 2,856.67 |
| 2006-07-27 | 853,000 | 870,000 | 849,000 | 865,000 | 10,186 | 2,883.33 |
| 2006-07-26 | 875,000 | 877,000 | 858,000 | 863,000 | 10,096 | 2,876.67 |
| 2006-07-25 | 873,000 | 873,000 | 865,000 | 868,000 | 8,294 | 2,893.33 |
| 2006-07-24 | 860,000 | 870,000 | 848,000 | 864,000 | 13,093 | 2,880 |
| 2006-07-21 | 843,000 | 855,000 | 840,000 | 850,000 | 8,849 | 2,833.33 |
| 2006-07-20 | 832,000 | 845,000 | 831,000 | 845,000 | 12,119 | 2,816.67 |
| 2006-07-19 | 823,000 | 827,000 | 817,000 | 817,000 | 8,391 | 2,723.33 |
| 2006-07-18 | 826,000 | 855,000 | 823,000 | 827,000 | 19,654 | 2,756.67 |
| 2006-07-14 | 852,000 | 860,000 | 836,000 | 836,000 | 12,420 | 2,786.67 |
| 2006-07-13 | 861,000 | 877,000 | 858,000 | 865,000 | 11,779 | 2,883.33 |
| 2006-07-12 | 885,000 | 887,000 | 865,000 | 867,000 | 13,746 | 2,890 |
| 2006-07-11 | 888,000 | 897,000 | 883,000 | 890,000 | 17,232 | 2,966.67 |
| 2006-07-10 | 857,000 | 886,000 | 857,000 | 885,000 | 14,911 | 2,950 |
| 2006-07-07 | 855,000 | 874,000 | 854,000 | 867,000 | 15,358 | 2,890 |
| 2006-07-06 | 846,000 | 853,000 | 844,000 | 848,000 | 6,979 | 2,826.67 |
| 2006-07-05 | 847,000 | 854,000 | 845,000 | 845,000 | 6,203 | 2,816.67 |
| 2006-07-04 | 858,000 | 858,000 | 847,000 | 857,000 | 8,602 | 2,856.67 |
| 2006-07-03 | 851,000 | 858,000 | 848,000 | 852,000 | 9,193 | 2,840 |
| 2006-06-30 | 844,000 | 850,000 | 836,000 | 850,000 | 13,871 | 2,833.33 |
| 2006-06-29 | 810,000 | 833,000 | 807,000 | 825,000 | 19,264 | 2,750 |
| 2006-06-28 | 795,000 | 802,000 | 789,000 | 797,000 | 10,121 | 2,656.67 |
| 2006-06-27 | 815,000 | 816,000 | 796,000 | 800,000 | 11,858 | 2,666.67 |
| 2006-06-26 | 820,000 | 822,000 | 806,000 | 816,000 | 8,859 | 2,720 |
| 2006-06-23 | 805,000 | 819,000 | 795,000 | 819,000 | 8,849 | 2,730 |
| 2006-06-22 | 799,000 | 808,000 | 791,000 | 808,000 | 8,112 | 2,693.33 |
| 2006-06-21 | 792,000 | 792,000 | 775,000 | 789,000 | 9,006 | 2,630 |
| 2006-06-20 | 790,000 | 793,000 | 780,000 | 791,000 | 10,273 | 2,636.67 |
| 2006-06-19 | 789,000 | 795,000 | 785,000 | 790,000 | 11,046 | 2,633.33 |
| 2006-06-16 | 772,000 | 788,000 | 764,000 | 787,000 | 12,621 | 2,623.33 |
| 2006-06-15 | 751,000 | 758,000 | 745,000 | 752,000 | 11,089 | 2,506.67 |
| 2006-06-14 | 750,000 | 761,000 | 739,000 | 745,000 | 17,273 | 2,483.33 |
| 2006-06-13 | 761,000 | 768,000 | 751,000 | 751,000 | 12,228 | 2,503.33 |
| 2006-06-12 | 770,000 | 774,000 | 760,000 | 772,000 | 10,244 | 2,573.33 |
| 2006-06-09 | 762,000 | 776,000 | 759,000 | 770,000 | 23,017 | 2,566.67 |
| 2006-06-08 | 786,000 | 789,000 | 752,000 | 757,000 | 18,082 | 2,523.33 |
| 2006-06-07 | 808,000 | 813,000 | 796,000 | 796,000 | 11,490 | 2,653.33 |
| 2006-06-06 | 809,000 | 819,000 | 808,000 | 810,000 | 10,410 | 2,700 |
| 2006-06-05 | 813,000 | 816,000 | 804,000 | 813,000 | 8,499 | 2,710 |
| 2006-06-02 | 808,000 | 817,000 | 796,000 | 814,000 | 14,362 | 2,713.33 |
| 2006-06-01 | 810,000 | 813,000 | 802,000 | 806,000 | 10,040 | 2,686.67 |
| 2006-05-31 | 801,000 | 816,000 | 801,000 | 801,000 | 13,713 | 2,670 |
| 2006-05-30 | 816,000 | 817,000 | 809,000 | 810,000 | 9,931 | 2,700 |
| 2006-05-29 | 820,000 | 823,000 | 813,000 | 818,000 | 11,354 | 2,726.67 |
| 2006-05-26 | 815,000 | 820,000 | 808,000 | 817,000 | 13,595 | 2,723.33 |
| 2006-05-25 | 820,000 | 830,000 | 808,000 | 811,000 | 14,100 | 2,703.33 |
| 2006-05-24 | 824,000 | 824,000 | 804,000 | 824,000 | 18,490 | 2,746.67 |
| 2006-05-23 | 809,000 | 817,000 | 804,000 | 808,000 | 17,036 | 2,693.33 |
| 2006-05-22 | 820,000 | 830,000 | 816,000 | 819,000 | 14,126 | 2,730 |
| 2006-05-19 | 818,000 | 820,000 | 810,000 | 816,000 | 15,236 | 2,720 |
| 2006-05-18 | 819,000 | 826,000 | 811,000 | 821,000 | 16,950 | 2,736.67 |
| 2006-05-17 | 823,000 | 844,000 | 820,000 | 839,000 | 17,496 | 2,796.67 |
| 2006-05-16 | 827,000 | 831,000 | 812,000 | 812,000 | 19,233 | 2,706.67 |
| 2006-05-15 | 821,000 | 836,000 | 821,000 | 836,000 | 19,506 | 2,786.67 |
| 2006-05-12 | 854,000 | 859,000 | 836,000 | 841,000 | 17,268 | 2,803.33 |
| 2006-05-11 | 878,000 | 882,000 | 857,000 | 864,000 | 15,627 | 2,880 |
| 2006-05-10 | 894,000 | 895,000 | 876,000 | 880,000 | 15,794 | 2,933.33 |
| 2006-05-09 | 885,000 | 892,000 | 881,000 | 886,000 | 14,135 | 2,953.33 |
| 2006-05-08 | 898,000 | 898,000 | 877,000 | 884,000 | 16,779 | 2,946.67 |
| 2006-05-02 | 875,000 | 884,000 | 873,000 | 882,000 | 10,638 | 2,940 |
| 2006-05-01 | 885,000 | 889,000 | 875,000 | 877,000 | 11,970 | 2,923.33 |
| 2006-04-28 | 902,000 | 903,000 | 875,000 | 889,000 | 20,430 | 2,963.33 |
| 2006-04-27 | 912,000 | 914,000 | 903,000 | 906,000 | 9,364 | 3,020 |
| 2006-04-26 | 902,000 | 917,000 | 900,000 | 908,000 | 11,179 | 3,026.67 |
| 2006-04-25 | 897,000 | 907,000 | 893,000 | 902,000 | 16,091 | 3,006.67 |
| 2006-04-24 | 921,000 | 923,000 | 907,000 | 907,000 | 14,542 | 3,023.33 |
| 2006-04-21 | 911,000 | 926,000 | 910,000 | 923,000 | 20,191 | 3,076.67 |
| 2006-04-20 | 900,000 | 913,000 | 897,000 | 908,000 | 17,402 | 3,026.67 |
| 2006-04-19 | 894,000 | 903,000 | 890,000 | 890,000 | 16,500 | 2,966.67 |
| 2006-04-18 | 888,000 | 898,000 | 887,000 | 895,000 | 14,560 | 2,983.33 |
| 2006-04-17 | 909,000 | 910,000 | 893,000 | 895,000 | 8,315 | 2,983.33 |
| 2006-04-14 | 903,000 | 910,000 | 889,000 | 908,000 | 18,349 | 3,026.67 |
| 2006-04-13 | 903,000 | 904,000 | 888,000 | 897,000 | 13,133 | 2,990 |
| 2006-04-12 | 907,000 | 912,000 | 895,000 | 896,000 | 19,502 | 2,986.67 |
| 2006-04-11 | 910,000 | 921,000 | 902,000 | 916,000 | 15,571 | 3,053.33 |
| 2006-04-10 | 914,000 | 917,000 | 901,000 | 910,000 | 16,554 | 3,033.33 |
| 2006-04-07 | 926,000 | 942,000 | 915,000 | 924,000 | 20,285 | 3,080 |
| 2006-04-06 | 909,000 | 930,000 | 907,000 | 926,000 | 21,541 | 3,086.67 |
| 2006-04-05 | 896,000 | 911,000 | 895,000 | 905,000 | 24,435 | 3,016.67 |
| 2006-04-04 | 890,000 | 893,000 | 883,000 | 886,000 | 12,333 | 2,953.33 |
| 2006-04-03 | 874,000 | 890,000 | 867,000 | 885,000 | 15,519 | 2,950 |
| 2006-03-31 | 870,000 | 874,000 | 863,000 | 872,000 | 10,015 | 2,906.67 |
| 2006-03-30 | 887,000 | 887,000 | 865,000 | 866,000 | 16,061 | 2,886.67 |
| 2006-03-29 | 876,000 | 890,000 | 872,000 | 885,000 | 7,920 | 2,950 |
| 2006-03-28 | 875,000 | 879,000 | 868,000 | 878,000 | 10,598 | 2,926.67 |
| 2006-03-27 | 892,000 | 899,000 | 883,000 | 885,000 | 15,474 | 2,950 |
| 2006-03-24 | 870,000 | 903,000 | 869,000 | 897,000 | 24,011 | 2,990 |
| 2006-03-23 | 864,000 | 874,000 | 864,000 | 867,000 | 8,563 | 2,890 |
| 2006-03-22 | 873,000 | 878,000 | 861,000 | 866,000 | 11,726 | 2,886.67 |
| 2006-03-20 | 865,000 | 886,000 | 864,000 | 881,000 | 10,662 | 2,936.67 |
| 2006-03-17 | 854,000 | 867,000 | 853,000 | 863,000 | 9,196 | 2,876.67 |
| 2006-03-16 | 853,000 | 860,000 | 847,000 | 854,000 | 14,768 | 2,846.67 |
| 2006-03-15 | 860,000 | 862,000 | 847,000 | 852,000 | 19,826 | 2,840 |
| 2006-03-14 | 871,000 | 871,000 | 861,000 | 861,000 | 7,657 | 2,870 |
| 2006-03-13 | 848,000 | 875,000 | 847,000 | 872,000 | 19,200 | 2,906.67 |
| 2006-03-10 | 831,000 | 844,000 | 830,000 | 838,000 | 18,387 | 2,793.33 |
| 2006-03-09 | 822,000 | 836,000 | 821,000 | 835,000 | 17,643 | 2,783.33 |
| 2006-03-08 | 817,000 | 822,000 | 815,000 | 821,000 | 14,333 | 2,736.67 |
| 2006-03-07 | 818,000 | 826,000 | 818,000 | 823,000 | 7,683 | 2,743.33 |
| 2006-03-06 | 819,000 | 824,000 | 814,000 | 818,000 | 8,821 | 2,726.67 |
| 2006-03-03 | 819,000 | 825,000 | 813,000 | 818,000 | 11,106 | 2,726.67 |
| 2006-03-02 | 825,000 | 826,000 | 816,000 | 816,000 | 6,055 | 2,720 |
| 2006-03-01 | 820,000 | 827,000 | 815,000 | 823,000 | 13,195 | 2,743.33 |
| 2006-02-28 | 820,000 | 828,000 | 814,000 | 828,000 | 10,554 | 2,760 |
| 2006-02-27 | 804,000 | 820,000 | 804,000 | 820,000 | 15,262 | 2,733.33 |
| 2006-02-24 | 811,000 | 812,000 | 802,000 | 808,000 | 12,926 | 2,693.33 |
| 2006-02-23 | 815,000 | 817,000 | 805,000 | 808,000 | 20,231 | 2,693.33 |
| 2006-02-22 | 819,000 | 825,000 | 817,000 | 820,000 | 14,786 | 2,733.33 |
| 2006-02-21 | 817,000 | 817,000 | 809,000 | 815,000 | 10,691 | 2,716.67 |
| 2006-02-20 | 810,000 | 818,000 | 805,000 | 808,000 | 11,926 | 2,693.33 |
| 2006-02-17 | 813,000 | 820,000 | 805,000 | 817,000 | 16,642 | 2,723.33 |
| 2006-02-16 | 788,000 | 813,000 | 786,000 | 813,000 | 11,933 | 2,710 |
| 2006-02-15 | 800,000 | 802,000 | 782,000 | 786,000 | 11,811 | 2,620 |
| 2006-02-14 | 808,000 | 816,000 | 790,000 | 795,000 | 15,621 | 2,650 |
| 2006-02-13 | 818,000 | 820,000 | 812,000 | 815,000 | 14,238 | 2,716.67 |
| 2006-02-10 | 825,000 | 832,000 | 809,000 | 812,000 | 19,446 | 2,706.67 |
| 2006-02-09 | 816,000 | 825,000 | 814,000 | 824,000 | 16,133 | 2,746.67 |
| 2006-02-08 | 822,000 | 822,000 | 806,000 | 806,000 | 8,676 | 2,686.67 |
| 2006-02-07 | 820,000 | 824,000 | 816,000 | 820,000 | 9,948 | 2,733.33 |
| 2006-02-06 | 819,000 | 819,000 | 808,000 | 817,000 | 8,935 | 2,723.33 |
| 2006-02-03 | 809,000 | 818,000 | 808,000 | 815,000 | 8,694 | 2,716.67 |
| 2006-02-02 | 817,000 | 818,000 | 805,000 | 808,000 | 13,340 | 2,693.33 |
| 2006-02-01 | 815,000 | 823,000 | 805,000 | 807,000 | 18,790 | 2,690 |
| 2006-01-31 | 798,000 | 817,000 | 798,000 | 815,000 | 13,291 | 2,716.67 |
| 2006-01-30 | 792,000 | 810,000 | 790,000 | 795,000 | 14,747 | 2,650 |
| 2006-01-27 | 787,000 | 792,000 | 777,000 | 781,000 | 15,858 | 2,603.33 |
| 2006-01-26 | 773,000 | 783,000 | 773,000 | 780,000 | 15,359 | 2,600 |
| 2006-01-25 | 777,000 | 786,000 | 766,000 | 777,000 | 12,018 | 2,590 |
| 2006-01-24 | 764,000 | 774,000 | 760,000 | 773,000 | 9,053 | 2,576.67 |
| 2006-01-23 | 750,000 | 767,000 | 749,000 | 760,000 | 13,255 | 2,533.33 |
| 2006-01-20 | 771,000 | 776,000 | 753,000 | 758,000 | 16,225 | 2,526.67 |
| 2006-01-19 | 748,000 | 771,000 | 748,000 | 768,000 | 24,596 | 2,560 |
| 2006-01-18 | 765,000 | 776,000 | 731,000 | 748,000 | 21,168 | 2,493.33 |
| 2006-01-17 | 782,000 | 793,000 | 772,000 | 780,000 | 17,916 | 2,600 |
| 2006-01-16 | 801,000 | 802,000 | 791,000 | 794,000 | 11,299 | 2,646.67 |
| 2006-01-13 | 803,000 | 809,000 | 801,000 | 806,000 | 15,973 | 2,686.67 |
| 2006-01-12 | 811,000 | 812,000 | 802,000 | 810,000 | 13,147 | 2,700 |
| 2006-01-11 | 815,000 | 822,000 | 807,000 | 815,000 | 13,872 | 2,716.67 |
| 2006-01-10 | 825,000 | 826,000 | 804,000 | 819,000 | 12,154 | 2,730 |
| 2006-01-06 | 830,000 | 831,000 | 823,000 | 825,000 | 12,006 | 2,750 |
| 2006-01-05 | 847,000 | 847,000 | 826,000 | 836,000 | 12,972 | 2,786.67 |
| 2006-01-04 | 829,000 | 840,000 | 818,000 | 839,000 | 11,493 | 2,796.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株