9021 西日本旅客鉄道(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 | 512,000 | 512,000 | 509,000 | 509,000 | 2,995 | 2,545 |
| 2006-12-28 | 516,000 | 516,000 | 510,000 | 511,000 | 4,398 | 2,555 |
| 2006-12-27 | 516,000 | 518,000 | 512,000 | 516,000 | 4,531 | 2,580 |
| 2006-12-26 | 511,000 | 514,000 | 508,000 | 514,000 | 3,525 | 2,570 |
| 2006-12-25 | 516,000 | 518,000 | 512,000 | 512,000 | 2,742 | 2,560 |
| 2006-12-22 | 520,000 | 522,000 | 516,000 | 516,000 | 4,702 | 2,580 |
| 2006-12-21 | 513,000 | 523,000 | 511,000 | 523,000 | 6,453 | 2,615 |
| 2006-12-20 | 514,000 | 517,000 | 510,000 | 514,000 | 4,810 | 2,570 |
| 2006-12-19 | 511,000 | 513,000 | 509,000 | 510,000 | 3,971 | 2,550 |
| 2006-12-18 | 518,000 | 518,000 | 511,000 | 513,000 | 7,543 | 2,565 |
| 2006-12-15 | 524,000 | 524,000 | 514,000 | 517,000 | 5,362 | 2,585 |
| 2006-12-14 | 520,000 | 524,000 | 517,000 | 520,000 | 4,296 | 2,600 |
| 2006-12-13 | 515,000 | 518,000 | 513,000 | 517,000 | 3,464 | 2,585 |
| 2006-12-12 | 520,000 | 522,000 | 516,000 | 518,000 | 3,823 | 2,590 |
| 2006-12-11 | 513,000 | 522,000 | 512,000 | 520,000 | 7,794 | 2,600 |
| 2006-12-08 | 509,000 | 514,000 | 509,000 | 510,000 | 10,110 | 2,550 |
| 2006-12-07 | 511,000 | 512,000 | 509,000 | 510,000 | 5,478 | 2,550 |
| 2006-12-06 | 509,000 | 514,000 | 506,000 | 512,000 | 8,337 | 2,560 |
| 2006-12-05 | 515,000 | 515,000 | 508,000 | 509,000 | 8,058 | 2,545 |
| 2006-12-04 | 513,000 | 518,000 | 507,000 | 509,000 | 10,431 | 2,545 |
| 2006-12-01 | 527,000 | 528,000 | 518,000 | 518,000 | 6,027 | 2,590 |
| 2006-11-30 | 520,000 | 529,000 | 517,000 | 529,000 | 4,933 | 2,645 |
| 2006-11-29 | 513,000 | 525,000 | 512,000 | 524,000 | 7,715 | 2,620 |
| 2006-11-28 | 507,000 | 510,000 | 503,000 | 509,000 | 6,861 | 2,545 |
| 2006-11-27 | 501,000 | 513,000 | 501,000 | 509,000 | 6,975 | 2,545 |
| 2006-11-24 | 505,000 | 511,000 | 502,000 | 504,000 | 8,511 | 2,520 |
| 2006-11-22 | 509,000 | 512,000 | 500,000 | 510,000 | 7,471 | 2,550 |
| 2006-11-21 | 518,000 | 520,000 | 511,000 | 517,000 | 6,183 | 2,585 |
| 2006-11-20 | 523,000 | 531,000 | 518,000 | 519,000 | 8,065 | 2,595 |
| 2006-11-17 | 529,000 | 537,000 | 528,000 | 531,000 | 8,646 | 2,655 |
| 2006-11-16 | 520,000 | 534,000 | 519,000 | 529,000 | 10,945 | 2,645 |
| 2006-11-15 | 524,000 | 525,000 | 509,000 | 510,000 | 8,445 | 2,550 |
| 2006-11-14 | 525,000 | 531,000 | 522,000 | 528,000 | 5,251 | 2,640 |
| 2006-11-13 | 526,000 | 528,000 | 519,000 | 523,000 | 7,060 | 2,615 |
| 2006-11-10 | 532,000 | 539,000 | 531,000 | 532,000 | 7,736 | 2,660 |
| 2006-11-09 | 525,000 | 536,000 | 524,000 | 531,000 | 9,221 | 2,655 |
| 2006-11-08 | 524,000 | 526,000 | 518,000 | 522,000 | 5,638 | 2,610 |
| 2006-11-07 | 530,000 | 533,000 | 525,000 | 529,000 | 3,746 | 2,645 |
| 2006-11-06 | 530,000 | 531,000 | 526,000 | 528,000 | 7,566 | 2,640 |
| 2006-11-02 | 526,000 | 531,000 | 523,000 | 531,000 | 8,478 | 2,655 |
| 2006-11-01 | 507,000 | 532,000 | 502,000 | 530,000 | 19,232 | 2,650 |
| 2006-10-31 | 500,000 | 504,000 | 496,000 | 500,000 | 5,826 | 2,500 |
| 2006-10-30 | 507,000 | 513,000 | 497,000 | 497,000 | 6,552 | 2,485 |
| 2006-10-27 | 520,000 | 520,000 | 513,000 | 514,000 | 7,288 | 2,570 |
| 2006-10-26 | 514,000 | 515,000 | 510,000 | 515,000 | 4,979 | 2,575 |
| 2006-10-25 | 508,000 | 515,000 | 507,000 | 515,000 | 7,104 | 2,575 |
| 2006-10-24 | 508,000 | 512,000 | 508,000 | 511,000 | 3,385 | 2,555 |
| 2006-10-23 | 504,000 | 512,000 | 504,000 | 510,000 | 2,645 | 2,550 |
| 2006-10-20 | 504,000 | 508,000 | 503,000 | 508,000 | 3,546 | 2,540 |
| 2006-10-19 | 505,000 | 509,000 | 500,000 | 503,000 | 5,858 | 2,515 |
| 2006-10-18 | 491,000 | 505,000 | 491,000 | 505,000 | 8,435 | 2,525 |
| 2006-10-17 | 500,000 | 502,000 | 492,000 | 492,000 | 11,158 | 2,460 |
| 2006-10-16 | 507,000 | 510,000 | 504,000 | 507,000 | 4,245 | 2,535 |
| 2006-10-13 | 514,000 | 515,000 | 505,000 | 505,000 | 5,947 | 2,525 |
| 2006-10-12 | 515,000 | 515,000 | 509,000 | 511,000 | 5,528 | 2,555 |
| 2006-10-11 | 521,000 | 524,000 | 515,000 | 517,000 | 4,401 | 2,585 |
| 2006-10-10 | 510,000 | 520,000 | 510,000 | 520,000 | 4,364 | 2,600 |
| 2006-10-06 | 517,000 | 518,000 | 512,000 | 517,000 | 5,360 | 2,585 |
| 2006-10-05 | 511,000 | 516,000 | 509,000 | 516,000 | 4,776 | 2,580 |
| 2006-10-04 | 510,000 | 513,000 | 504,000 | 506,000 | 3,820 | 2,530 |
| 2006-10-03 | 511,000 | 511,000 | 504,000 | 509,000 | 2,315 | 2,545 |
| 2006-10-02 | 506,000 | 511,000 | 504,000 | 510,000 | 3,173 | 2,550 |
| 2006-09-29 | 499,000 | 505,000 | 497,000 | 505,000 | 4,494 | 2,525 |
| 2006-09-28 | 502,000 | 504,000 | 499,000 | 503,000 | 4,073 | 2,515 |
| 2006-09-27 | 499,000 | 507,000 | 494,000 | 507,000 | 6,502 | 2,535 |
| 2006-09-26 | 498,000 | 498,000 | 492,000 | 495,000 | 6,262 | 2,475 |
| 2006-09-25 | 495,000 | 497,000 | 484,000 | 496,000 | 4,872 | 2,480 |
| 2006-09-22 | 489,000 | 496,000 | 489,000 | 490,000 | 3,224 | 2,450 |
| 2006-09-21 | 497,000 | 497,000 | 493,000 | 494,000 | 4,928 | 2,470 |
| 2006-09-20 | 491,000 | 495,000 | 489,000 | 495,000 | 4,022 | 2,475 |
| 2006-09-19 | 500,000 | 501,000 | 493,000 | 494,000 | 3,688 | 2,470 |
| 2006-09-15 | 496,000 | 501,000 | 494,000 | 500,000 | 3,010 | 2,500 |
| 2006-09-14 | 494,000 | 503,000 | 491,000 | 501,000 | 8,653 | 2,505 |
| 2006-09-13 | 487,000 | 493,000 | 487,000 | 489,000 | 3,138 | 2,445 |
| 2006-09-12 | 484,000 | 490,000 | 480,000 | 488,000 | 7,121 | 2,440 |
| 2006-09-11 | 490,000 | 492,000 | 483,000 | 483,000 | 6,043 | 2,415 |
| 2006-09-08 | 489,000 | 499,000 | 488,000 | 495,000 | 8,075 | 2,475 |
| 2006-09-07 | 500,000 | 503,000 | 490,000 | 491,000 | 5,309 | 2,455 |
| 2006-09-06 | 500,000 | 507,000 | 500,000 | 502,000 | 3,139 | 2,510 |
| 2006-09-05 | 505,000 | 505,000 | 499,000 | 501,000 | 2,792 | 2,505 |
| 2006-09-04 | 503,000 | 508,000 | 500,000 | 505,000 | 4,240 | 2,525 |
| 2006-09-01 | 497,000 | 500,000 | 496,000 | 498,000 | 2,416 | 2,490 |
| 2006-08-31 | 497,000 | 503,000 | 495,000 | 501,000 | 4,670 | 2,505 |
| 2006-08-30 | 499,000 | 500,000 | 493,000 | 495,000 | 3,591 | 2,475 |
| 2006-08-29 | 501,000 | 503,000 | 496,000 | 499,000 | 4,384 | 2,495 |
| 2006-08-28 | 498,000 | 504,000 | 494,000 | 496,000 | 3,980 | 2,480 |
| 2006-08-25 | 500,000 | 502,000 | 496,000 | 497,000 | 5,549 | 2,485 |
| 2006-08-24 | 502,000 | 506,000 | 497,000 | 500,000 | 6,496 | 2,500 |
| 2006-08-23 | 512,000 | 513,000 | 508,000 | 510,000 | 3,871 | 2,550 |
| 2006-08-22 | 508,000 | 517,000 | 508,000 | 515,000 | 9,567 | 2,575 |
| 2006-08-21 | 507,000 | 509,000 | 505,000 | 506,000 | 5,031 | 2,530 |
| 2006-08-18 | 507,000 | 510,000 | 500,000 | 501,000 | 7,371 | 2,505 |
| 2006-08-17 | 500,000 | 508,000 | 499,000 | 507,000 | 6,672 | 2,535 |
| 2006-08-16 | 497,000 | 501,000 | 489,000 | 501,000 | 7,416 | 2,505 |
| 2006-08-15 | 506,000 | 509,000 | 496,000 | 497,000 | 10,014 | 2,485 |
| 2006-08-14 | 506,000 | 509,000 | 501,000 | 507,000 | 6,174 | 2,535 |
| 2006-08-11 | 508,000 | 508,000 | 500,000 | 506,000 | 4,749 | 2,530 |
| 2006-08-10 | 505,000 | 509,000 | 500,000 | 507,000 | 4,976 | 2,535 |
| 2006-08-09 | 500,000 | 506,000 | 492,000 | 505,000 | 5,913 | 2,525 |
| 2006-08-08 | 500,000 | 505,000 | 491,000 | 505,000 | 6,121 | 2,525 |
| 2006-08-07 | 499,000 | 508,000 | 493,000 | 495,000 | 4,553 | 2,475 |
| 2006-08-04 | 502,000 | 507,000 | 497,000 | 499,000 | 4,499 | 2,495 |
| 2006-08-03 | 498,000 | 505,000 | 495,000 | 502,000 | 7,349 | 2,510 |
| 2006-08-02 | 493,000 | 501,000 | 484,000 | 494,000 | 9,086 | 2,470 |
| 2006-08-01 | 488,000 | 508,000 | 486,000 | 503,000 | 21,021 | 2,515 |
| 2006-07-31 | 479,000 | 483,000 | 476,000 | 479,000 | 4,819 | 2,395 |
| 2006-07-28 | 468,000 | 476,000 | 466,000 | 472,000 | 5,750 | 2,360 |
| 2006-07-27 | 464,000 | 474,000 | 460,000 | 473,000 | 4,930 | 2,365 |
| 2006-07-26 | 465,000 | 467,000 | 458,000 | 463,000 | 7,607 | 2,315 |
| 2006-07-25 | 468,000 | 470,000 | 465,000 | 467,000 | 3,174 | 2,335 |
| 2006-07-24 | 459,000 | 463,000 | 454,000 | 461,000 | 6,879 | 2,305 |
| 2006-07-21 | 466,000 | 470,000 | 463,000 | 469,000 | 4,283 | 2,345 |
| 2006-07-20 | 465,000 | 468,000 | 462,000 | 468,000 | 3,858 | 2,340 |
| 2006-07-19 | 460,000 | 463,000 | 455,000 | 458,000 | 3,886 | 2,290 |
| 2006-07-18 | 461,000 | 469,000 | 459,000 | 460,000 | 4,912 | 2,300 |
| 2006-07-14 | 475,000 | 475,000 | 466,000 | 468,000 | 5,369 | 2,340 |
| 2006-07-13 | 470,000 | 479,000 | 469,000 | 475,000 | 4,617 | 2,375 |
| 2006-07-12 | 488,000 | 489,000 | 475,000 | 478,000 | 5,005 | 2,390 |
| 2006-07-11 | 488,000 | 492,000 | 487,000 | 491,000 | 5,584 | 2,455 |
| 2006-07-10 | 481,000 | 489,000 | 479,000 | 489,000 | 5,760 | 2,445 |
| 2006-07-07 | 478,000 | 484,000 | 475,000 | 482,000 | 4,015 | 2,410 |
| 2006-07-06 | 474,000 | 478,000 | 471,000 | 473,000 | 3,225 | 2,365 |
| 2006-07-05 | 475,000 | 480,000 | 473,000 | 475,000 | 3,404 | 2,375 |
| 2006-07-04 | 481,000 | 482,000 | 477,000 | 480,000 | 3,895 | 2,400 |
| 2006-07-03 | 477,000 | 482,000 | 474,000 | 480,000 | 3,117 | 2,400 |
| 2006-06-30 | 471,000 | 475,000 | 469,000 | 475,000 | 4,019 | 2,375 |
| 2006-06-29 | 457,000 | 467,000 | 456,000 | 465,000 | 3,323 | 2,325 |
| 2006-06-28 | 458,000 | 459,000 | 451,000 | 456,000 | 3,583 | 2,280 |
| 2006-06-27 | 466,000 | 468,000 | 456,000 | 457,000 | 4,716 | 2,285 |
| 2006-06-26 | 468,000 | 472,000 | 464,000 | 467,000 | 4,491 | 2,335 |
| 2006-06-23 | 458,000 | 467,000 | 454,000 | 467,000 | 4,768 | 2,335 |
| 2006-06-22 | 454,000 | 458,000 | 452,000 | 458,000 | 4,272 | 2,290 |
| 2006-06-21 | 451,000 | 452,000 | 446,000 | 451,000 | 4,411 | 2,255 |
| 2006-06-20 | 460,000 | 460,000 | 452,000 | 454,000 | 1,932 | 2,270 |
| 2006-06-19 | 455,000 | 461,000 | 450,000 | 459,000 | 4,123 | 2,295 |
| 2006-06-16 | 446,000 | 451,000 | 443,000 | 450,000 | 6,675 | 2,250 |
| 2006-06-15 | 443,000 | 445,000 | 438,000 | 440,000 | 3,469 | 2,200 |
| 2006-06-14 | 440,000 | 448,000 | 438,000 | 441,000 | 4,516 | 2,205 |
| 2006-06-13 | 444,000 | 450,000 | 441,000 | 441,000 | 5,070 | 2,205 |
| 2006-06-12 | 450,000 | 454,000 | 445,000 | 449,000 | 4,271 | 2,245 |
| 2006-06-09 | 446,000 | 457,000 | 443,000 | 453,000 | 11,105 | 2,265 |
| 2006-06-08 | 465,000 | 467,000 | 442,000 | 446,000 | 8,333 | 2,230 |
| 2006-06-07 | 469,000 | 475,000 | 469,000 | 469,000 | 4,841 | 2,345 |
| 2006-06-06 | 476,000 | 476,000 | 469,000 | 471,000 | 4,483 | 2,355 |
| 2006-06-05 | 478,000 | 483,000 | 473,000 | 475,000 | 4,403 | 2,375 |
| 2006-06-02 | 475,000 | 479,000 | 469,000 | 479,000 | 5,197 | 2,395 |
| 2006-06-01 | 480,000 | 480,000 | 474,000 | 474,000 | 4,835 | 2,370 |
| 2006-05-31 | 479,000 | 479,000 | 472,000 | 475,000 | 4,708 | 2,375 |
| 2006-05-30 | 482,000 | 483,000 | 479,000 | 479,000 | 3,623 | 2,395 |
| 2006-05-29 | 484,000 | 484,000 | 477,000 | 482,000 | 6,229 | 2,410 |
| 2006-05-26 | 476,000 | 484,000 | 474,000 | 484,000 | 5,473 | 2,420 |
| 2006-05-25 | 479,000 | 489,000 | 476,000 | 478,000 | 6,816 | 2,390 |
| 2006-05-24 | 479,000 | 481,000 | 469,000 | 478,000 | 11,228 | 2,390 |
| 2006-05-23 | 484,000 | 487,000 | 478,000 | 478,000 | 6,035 | 2,390 |
| 2006-05-22 | 489,000 | 498,000 | 486,000 | 489,000 | 5,750 | 2,445 |
| 2006-05-19 | 490,000 | 493,000 | 485,000 | 489,000 | 5,594 | 2,445 |
| 2006-05-18 | 491,000 | 497,000 | 486,000 | 494,000 | 6,423 | 2,470 |
| 2006-05-17 | 491,000 | 498,000 | 488,000 | 498,000 | 5,317 | 2,490 |
| 2006-05-16 | 500,000 | 501,000 | 491,000 | 494,000 | 7,182 | 2,470 |
| 2006-05-15 | 495,000 | 502,000 | 495,000 | 502,000 | 5,730 | 2,510 |
| 2006-05-12 | 503,000 | 505,000 | 497,000 | 501,000 | 7,286 | 2,505 |
| 2006-05-11 | 512,000 | 517,000 | 508,000 | 508,000 | 4,192 | 2,540 |
| 2006-05-10 | 510,000 | 520,000 | 510,000 | 517,000 | 9,181 | 2,585 |
| 2006-05-09 | 521,000 | 531,000 | 518,000 | 518,000 | 10,913 | 2,590 |
| 2006-05-08 | 524,000 | 524,000 | 514,000 | 517,000 | 11,702 | 2,585 |
| 2006-05-02 | 505,000 | 516,000 | 505,000 | 511,000 | 4,066 | 2,555 |
| 2006-05-01 | 505,000 | 514,000 | 501,000 | 507,000 | 7,448 | 2,535 |
| 2006-04-28 | 504,000 | 507,000 | 498,000 | 506,000 | 10,028 | 2,530 |
| 2006-04-27 | 517,000 | 519,000 | 511,000 | 511,000 | 4,502 | 2,555 |
| 2006-04-26 | 509,000 | 514,000 | 507,000 | 512,000 | 6,606 | 2,560 |
| 2006-04-25 | 507,000 | 518,000 | 507,000 | 515,000 | 5,054 | 2,575 |
| 2006-04-24 | 524,000 | 525,000 | 512,000 | 512,000 | 4,443 | 2,560 |
| 2006-04-21 | 521,000 | 527,000 | 517,000 | 523,000 | 7,463 | 2,615 |
| 2006-04-20 | 516,000 | 521,000 | 513,000 | 516,000 | 7,997 | 2,580 |
| 2006-04-19 | 526,000 | 531,000 | 516,000 | 518,000 | 10,326 | 2,590 |
| 2006-04-18 | 520,000 | 529,000 | 520,000 | 528,000 | 6,429 | 2,640 |
| 2006-04-17 | 528,000 | 528,000 | 517,000 | 520,000 | 3,331 | 2,600 |
| 2006-04-14 | 530,000 | 531,000 | 525,000 | 528,000 | 5,124 | 2,640 |
| 2006-04-13 | 522,000 | 528,000 | 515,000 | 525,000 | 12,599 | 2,625 |
| 2006-04-12 | 537,000 | 538,000 | 523,000 | 526,000 | 15,124 | 2,630 |
| 2006-04-11 | 551,000 | 565,000 | 547,000 | 547,000 | 19,942 | 2,735 |
| 2006-04-10 | 539,000 | 544,000 | 536,000 | 538,000 | 15,219 | 2,690 |
| 2006-04-07 | 512,000 | 535,000 | 512,000 | 535,000 | 19,203 | 2,675 |
| 2006-04-06 | 507,000 | 515,000 | 506,000 | 513,000 | 10,282 | 2,565 |
| 2006-04-05 | 505,000 | 509,000 | 503,000 | 505,000 | 5,314 | 2,525 |
| 2006-04-04 | 499,000 | 505,000 | 499,000 | 504,000 | 5,403 | 2,520 |
| 2006-04-03 | 492,000 | 507,000 | 487,000 | 504,000 | 11,568 | 2,520 |
| 2006-03-31 | 502,000 | 502,000 | 494,000 | 497,000 | 6,294 | 2,485 |
| 2006-03-30 | 508,000 | 509,000 | 500,000 | 503,000 | 7,745 | 2,515 |
| 2006-03-29 | 499,000 | 510,000 | 498,000 | 507,000 | 11,324 | 2,535 |
| 2006-03-28 | 499,000 | 500,000 | 495,000 | 500,000 | 7,952 | 2,500 |
| 2006-03-27 | 501,000 | 505,000 | 500,000 | 501,000 | 14,431 | 2,505 |
| 2006-03-24 | 491,000 | 503,000 | 491,000 | 500,000 | 14,558 | 2,500 |
| 2006-03-23 | 487,000 | 490,000 | 484,000 | 490,000 | 8,035 | 2,450 |
| 2006-03-22 | 481,000 | 488,000 | 479,000 | 488,000 | 9,064 | 2,440 |
| 2006-03-20 | 470,000 | 480,000 | 469,000 | 478,000 | 4,515 | 2,390 |
| 2006-03-17 | 470,000 | 475,000 | 466,000 | 470,000 | 5,630 | 2,350 |
| 2006-03-16 | 474,000 | 476,000 | 468,000 | 470,000 | 7,124 | 2,350 |
| 2006-03-15 | 467,000 | 473,000 | 467,000 | 471,000 | 3,116 | 2,355 |
| 2006-03-14 | 471,000 | 473,000 | 466,000 | 466,000 | 5,739 | 2,330 |
| 2006-03-13 | 473,000 | 478,000 | 472,000 | 476,000 | 5,842 | 2,380 |
| 2006-03-10 | 468,000 | 475,000 | 466,000 | 470,000 | 11,982 | 2,350 |
| 2006-03-09 | 449,000 | 463,000 | 447,000 | 463,000 | 10,363 | 2,315 |
| 2006-03-08 | 439,000 | 444,000 | 437,000 | 442,000 | 8,555 | 2,210 |
| 2006-03-07 | 441,000 | 444,000 | 438,000 | 441,000 | 7,993 | 2,205 |
| 2006-03-06 | 445,000 | 448,000 | 433,000 | 443,000 | 12,873 | 2,215 |
| 2006-03-03 | 456,000 | 457,000 | 448,000 | 449,000 | 7,192 | 2,245 |
| 2006-03-02 | 462,000 | 465,000 | 459,000 | 459,000 | 5,643 | 2,295 |
| 2006-03-01 | 467,000 | 469,000 | 460,000 | 460,000 | 6,900 | 2,300 |
| 2006-02-28 | 471,000 | 472,000 | 464,000 | 472,000 | 7,448 | 2,360 |
| 2006-02-27 | 461,000 | 469,000 | 460,000 | 469,000 | 9,091 | 2,345 |
| 2006-02-24 | 461,000 | 465,000 | 459,000 | 465,000 | 5,197 | 2,325 |
| 2006-02-23 | 457,000 | 464,000 | 455,000 | 463,000 | 10,547 | 2,315 |
| 2006-02-22 | 458,000 | 462,000 | 455,000 | 455,000 | 9,219 | 2,275 |
| 2006-02-21 | 463,000 | 463,000 | 454,000 | 461,000 | 8,875 | 2,305 |
| 2006-02-20 | 463,000 | 469,000 | 459,000 | 462,000 | 9,318 | 2,310 |
| 2006-02-17 | 473,000 | 477,000 | 460,000 | 466,000 | 12,636 | 2,330 |
| 2006-02-16 | 472,000 | 478,000 | 471,000 | 477,000 | 8,140 | 2,385 |
| 2006-02-15 | 460,000 | 470,000 | 460,000 | 462,000 | 8,864 | 2,310 |
| 2006-02-14 | 460,000 | 464,000 | 450,000 | 455,000 | 8,305 | 2,275 |
| 2006-02-13 | 464,000 | 466,000 | 459,000 | 459,000 | 9,167 | 2,295 |
| 2006-02-10 | 476,000 | 477,000 | 465,000 | 465,000 | 10,316 | 2,325 |
| 2006-02-09 | 478,000 | 478,000 | 472,000 | 474,000 | 5,211 | 2,370 |
| 2006-02-08 | 476,000 | 482,000 | 473,000 | 473,000 | 4,663 | 2,365 |
| 2006-02-07 | 478,000 | 481,000 | 472,000 | 481,000 | 7,075 | 2,405 |
| 2006-02-06 | 492,000 | 493,000 | 479,000 | 483,000 | 5,675 | 2,415 |
| 2006-02-03 | 495,000 | 497,000 | 487,000 | 488,000 | 6,072 | 2,440 |
| 2006-02-02 | 496,000 | 499,000 | 494,000 | 495,000 | 7,252 | 2,475 |
| 2006-02-01 | 483,000 | 490,000 | 482,000 | 484,000 | 5,134 | 2,420 |
| 2006-01-31 | 483,000 | 488,000 | 481,000 | 483,000 | 3,386 | 2,415 |
| 2006-01-30 | 479,000 | 490,000 | 477,000 | 483,000 | 7,348 | 2,415 |
| 2006-01-27 | 470,000 | 476,000 | 467,000 | 474,000 | 5,954 | 2,370 |
| 2006-01-26 | 460,000 | 468,000 | 459,000 | 466,000 | 6,765 | 2,330 |
| 2006-01-25 | 464,000 | 467,000 | 458,000 | 459,000 | 9,730 | 2,295 |
| 2006-01-24 | 460,000 | 467,000 | 460,000 | 465,000 | 3,614 | 2,325 |
| 2006-01-23 | 459,000 | 468,000 | 458,000 | 459,000 | 3,303 | 2,295 |
| 2006-01-20 | 473,000 | 474,000 | 463,000 | 468,000 | 5,302 | 2,340 |
| 2006-01-19 | 451,000 | 475,000 | 451,000 | 474,000 | 9,061 | 2,370 |
| 2006-01-18 | 468,000 | 472,000 | 441,000 | 447,000 | 11,097 | 2,235 |
| 2006-01-17 | 474,000 | 478,000 | 465,000 | 470,000 | 7,304 | 2,350 |
| 2006-01-16 | 486,000 | 487,000 | 474,000 | 478,000 | 5,879 | 2,390 |
| 2006-01-13 | 494,000 | 494,000 | 487,000 | 488,000 | 4,046 | 2,440 |
| 2006-01-12 | 494,000 | 494,000 | 490,000 | 492,000 | 2,939 | 2,460 |
| 2006-01-11 | 498,000 | 499,000 | 490,000 | 490,000 | 7,417 | 2,450 |
| 2006-01-10 | 495,000 | 497,000 | 482,000 | 489,000 | 7,772 | 2,445 |
| 2006-01-06 | 502,000 | 503,000 | 494,000 | 495,000 | 5,069 | 2,475 |
| 2006-01-05 | 503,000 | 505,000 | 499,000 | 502,000 | 3,746 | 2,510 |
| 2006-01-04 | 493,000 | 503,000 | 492,000 | 502,000 | 4,880 | 2,510 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株